date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-07-19 12:00:00,31.49,31.69,31.45,31.49,391283.6950948556,24.746,24.9032,24.7146,24.746,391283.6951
2010-07-19 12:30:00,31.53,31.77,31.49,31.77,329395.3683131089,24.7775,24.9661,24.746,24.9661,329395.3683
2010-07-19 13:00:00,31.77,31.94,31.73,31.9,494007.571355324,24.9661,25.0997,24.9347,25.0682,494007.5714
2010-07-19 13:30:00,31.85,32.26,31.85,32.22,1513846.111775765,25.029,25.3511,25.029,25.3197,1513846.1118
2010-07-19 14:00:00,32.22,32.59,32.18,32.43,1429683.8489147157,25.3197,25.6105,25.2883,25.4847,1429683.8489
2010-07-19 14:30:00,32.47,32.88,32.43,32.71,1752191.881729619,25.5162,25.8384,25.4847,25.7048,1752191.8817
2010-07-19 15:00:00,32.76,32.84,32.35,32.39,1109300.632370535,25.7441,25.8069,25.4219,25.4533,1109300.6324
2010-07-19 15:30:00,32.39,32.55,32.22,32.47,1336729.2428644677,25.4533,25.579,25.3197,25.5162,1336729.2429
2010-07-20 09:30:00,32.06,32.8,31.28,32.76,1665611.72449154,25.194,25.7755,24.581,25.7441,1665611.7245
2010-07-20 10:00:00,32.76,33.17,32.76,33.0,1730919.295846864,25.7441,26.0663,25.7441,25.9327,1730919.2958
2010-07-20 10:30:00,33.0,33.17,32.84,32.96,1793076.2775593917,25.9327,26.0663,25.8069,25.9012,1793076.2776
2010-07-20 11:00:00,32.96,33.04,32.84,32.88,720361.5621261323,25.9012,25.9641,25.8069,25.8384,720361.5621
2010-07-20 11:30:00,32.88,32.96,32.84,32.88,628335.0367458555,25.8384,25.9012,25.8069,25.8384,628335.0367
2010-07-20 12:00:00,32.88,33.0,32.8,32.88,789088.3780550334,25.8384,25.9327,25.7755,25.8384,789088.3781
2010-07-20 12:30:00,32.88,33.0,32.8,32.92,741389.9162536319,25.8384,25.9327,25.7755,25.8698,741389.9163
2010-07-20 13:00:00,32.92,32.96,32.88,32.88,482211.1775764827,25.8698,25.9012,25.8384,25.8384,482211.1776
2010-07-20 13:30:00,32.92,32.92,32.71,32.76,2090428.4395829767,25.8698,25.8698,25.7048,25.7441,2090428.4396
2010-07-20 14:00:00,32.76,32.8,32.59,32.63,1211291.8133652369,25.7441,25.7755,25.6105,25.6419,1211291.8134
2010-07-20 14:30:00,32.63,32.76,32.55,32.71,445845.06921893696,25.6419,25.7441,25.579,25.7048,445845.0692
2010-07-20 15:00:00,32.71,32.76,32.63,32.67,673029.4479576142,25.7048,25.7441,25.6419,25.6733,673029.448
2010-07-20 15:30:00,32.71,32.76,32.63,32.71,1061773.1327978123,25.7048,25.7441,25.6419,25.7048,1061773.1328
2010-07-21 09:30:00,32.67,32.76,31.85,32.31,1561202.6491198088,25.6733,25.7441,25.029,25.3904,1561202.6491
2010-07-21 10:00:00,32.26,32.55,32.1,32.14,606940.3349854726,25.3511,25.579,25.2254,25.2568,606940.335
2010-07-21 10:30:00,32.14,32.39,32.02,32.26,412800.5127328662,25.2568,25.4533,25.1625,25.3511,412800.5127
2010-07-21 11:00:00,32.31,32.39,32.22,32.31,426501.9142027004,25.3904,25.4533,25.3197,25.3904,426501.9142
2010-07-21 11:30:00,32.31,32.31,32.1,32.18,335818.6634763289,25.3904,25.3904,25.2254,25.2883,335818.6635
2010-07-21 12:00:00,32.22,32.31,32.14,32.26,284114.800888737,25.3197,25.3904,25.2568,25.3511,284114.8009
2010-07-21 12:30:00,32.26,32.43,32.22,32.31,933966.655272603,25.3511,25.4847,25.3197,25.3904,933966.6553
2010-07-21 13:00:00,32.31,32.63,32.31,32.55,812705.5887882414,25.3904,25.6419,25.3904,25.579,812705.5888
2010-07-21 13:30:00,32.59,32.8,32.55,32.71,680161.0152110751,25.6105,25.7755,25.579,25.7048,680161.0152
2010-07-21 14:00:00,32.71,32.71,32.14,32.47,1186941.9073662625,25.7048,25.7048,25.2568,25.5162,1186941.9074
2010-07-21 14:30:00,32.47,32.51,32.1,32.18,598587.6089557342,25.5162,25.5476,25.2254,25.2883,598587.609
2010-07-21 15:00:00,32.22,32.43,32.18,32.31,710714.4077935397,25.3197,25.4847,25.2883,25.3904,710714.4078
2010-07-21 15:30:00,32.26,32.43,32.26,32.35,1026432.7978123398,25.3511,25.4847,25.3511,25.4219,1026432.7978
2010-07-22 09:30:00,32.63,32.71,31.53,31.73,1695701.0767390192,25.6419,25.7048,24.7775,24.9347,1695701.0767
2010-07-22 10:00:00,31.73,32.22,31.69,32.06,1211609.314647069,24.9347,25.3197,24.9032,25.194,1211609.3146
2010-07-22 10:30:00,32.06,32.31,32.02,32.31,783886.241668091,25.194,25.3904,25.1625,25.3904,783886.2417
2010-07-22 11:00:00,32.31,32.55,32.22,32.31,944004.5804136046,25.3904,25.579,25.3197,25.3904,944004.5804
2010-07-22 11:30:00,32.31,32.31,32.1,32.26,400466.8090924629,25.3904,25.3904,25.2254,25.3511,400466.8091
2010-07-22 12:00:00,32.26,32.26,32.02,32.1,320603.02512391045,25.3511,25.3511,25.1625,25.2254,320603.0251
2010-07-22 12:30:00,32.1,32.14,32.06,32.1,248921.0049564177,25.2254,25.2568,25.194,25.2254,248921.005
2010-07-22 13:00:00,32.1,32.26,32.06,32.1,386740.9844471031,25.2254,25.3511,25.194,25.2254,386740.9844
2010-07-22 13:30:00,32.1,32.18,31.94,32.1,252486.7885831482,25.2254,25.2883,25.0997,25.2254,252486.7886
2010-07-22 14:00:00,32.1,32.18,32.06,32.1,336014.04888053326,25.2254,25.2883,25.194,25.2254,336014.0489
2010-07-22 14:30:00,32.1,32.18,32.06,32.1,241398.666894548,25.2254,25.2883,25.194,25.2254,241398.6669
2010-07-22 15:00:00,32.1,32.18,32.06,32.18,310784.9085626389,25.2254,25.2883,25.194,25.2883,310784.9086
2010-07-22 15:30:00,32.14,32.18,31.77,31.85,1680802.9396684328,25.2568,25.2883,24.9661,25.029,1680802.9397
2010-07-23 09:30:00,31.73,32.06,31.08,32.02,1182203.8113143053,24.9347,25.194,24.4239,25.1625,1182203.8113
2010-07-23 10:00:00,32.02,32.14,31.77,31.94,785229.5163219963,25.1625,25.2568,24.9661,25.0997,785229.5163
2010-07-23 10:30:00,31.94,32.26,31.9,32.02,705439.0018800206,25.0997,25.3511,25.0682,25.1625,705439.0019
2010-07-23 11:00:00,32.06,32.14,31.94,31.94,203200.8203725859,25.194,25.2568,25.0997,25.0997,203200.8204
2010-07-23 11:30:00,31.94,31.98,31.36,31.61,1083363.2199623997,25.0997,25.1311,24.6439,24.8403,1083363.22
2010-07-23 12:00:00,31.61,31.81,31.53,31.77,475397.11160485394,24.8403,24.9975,24.7775,24.9661,475397.1116
2010-07-23 12:30:00,31.77,31.85,31.53,31.65,521581.3365236712,24.9661,25.029,24.7775,24.8718,521581.3365
2010-07-23 13:00:00,31.65,31.81,31.53,31.73,676912.7328661768,24.8718,24.9975,24.7775,24.9347,676912.7329
2010-07-23 13:30:00,31.77,32.06,31.77,31.98,603789.7453426765,24.9661,25.194,24.9661,25.1311,603789.7453
2010-07-23 14:00:00,31.98,31.98,31.61,31.69,684630.456332251,25.1311,25.1311,24.8403,24.9032,684630.4563
2010-07-23 14:30:00,31.69,31.9,31.65,31.77,351840.2666210905,24.9032,25.0682,24.8718,24.9661,351840.2666
2010-07-23 15:00:00,31.77,31.98,31.77,31.85,663602.1022047513,24.9661,25.1311,24.9661,25.029,663602.1022
2010-07-23 15:30:00,31.85,31.9,31.61,31.77,1567137.4807725176,25.029,25.0682,24.8403,24.9661,1567137.4808
2010-07-26 09:30:00,31.73,32.02,31.45,31.49,1077550.5041873185,24.9347,25.1625,24.7146,24.746,1077550.5042
2010-07-26 10:00:00,31.53,31.94,31.49,31.9,992509.0070073492,24.7775,25.0997,24.746,25.0682,992509.007
2010-07-26 10:30:00,31.9,31.94,31.69,31.77,731303.1447615793,25.0682,25.0997,24.9032,24.9661,731303.1448
2010-07-26 11:00:00,31.81,32.22,31.77,32.14,744003.1960348659,24.9975,25.3197,24.9661,25.2568,744003.196
2010-07-26 11:30:00,32.14,32.26,32.06,32.18,808260.5708425911,25.2568,25.3511,25.194,25.2883,808260.5708
2010-07-26 12:00:00,32.18,32.22,32.1,32.22,412605.1273286618,25.2883,25.3197,25.2254,25.3197,412605.1273
2010-07-26 12:30:00,32.22,32.35,32.18,32.26,477815.0059818835,25.3197,25.4219,25.2883,25.3511,477815.006
2010-07-26 13:00:00,32.26,32.31,32.14,32.26,381343.4626559563,25.3511,25.3904,25.2568,25.3511,381343.4627
2010-07-26 13:30:00,32.26,32.31,32.02,32.18,595485.8656639891,25.3511,25.3904,25.1625,25.2883,595485.8657
2010-07-26 14:00:00,32.18,32.22,32.02,32.02,246454.26422833707,25.2883,25.3197,25.1625,25.1625,246454.2642
2010-07-26 14:30:00,32.02,32.39,31.94,32.18,793240.3178943772,25.1625,25.4533,25.0997,25.2883,793240.3179
2010-07-26 15:00:00,32.18,32.31,32.1,32.26,396778.90958810464,25.2883,25.3904,25.2254,25.3511,396778.9096
2010-07-26 15:30:00,32.22,32.35,32.14,32.18,978441.2579046318,25.3197,25.4219,25.2568,25.2883,978441.2579
2010-07-27 09:30:00,32.43,32.67,32.18,32.26,1631565.8178089217,25.4847,25.6733,25.2883,25.3511,1631565.8178
2010-07-27 10:00:00,32.26,32.55,31.81,32.1,1626900.9912835415,25.3511,25.579,24.9975,25.2254,1626900.9913
2010-07-27 10:30:00,32.1,32.1,31.81,31.85,389427.5337549137,25.2254,25.2254,24.9975,25.029,389427.5338
2010-07-27 11:00:00,31.85,31.85,31.61,31.69,363270.3127670484,25.029,25.029,24.8403,24.9032,363270.3128
2010-07-27 11:30:00,31.69,31.81,31.69,31.69,449459.6991967186,24.9032,24.9975,24.9032,24.9032,449459.6992
2010-07-27 12:00:00,31.69,31.98,31.69,31.9,423937.4807725176,24.9032,25.1311,24.9032,25.0682,423937.4808
2010-07-27 12:30:00,31.9,31.9,31.65,31.85,229455.73406255344,25.0682,25.0682,24.8718,25.029,229455.7341
2010-07-27 13:00:00,31.85,31.9,31.69,31.73,267824.54281319433,25.029,25.0682,24.9032,24.9347,267824.5428
2010-07-27 13:30:00,31.73,31.81,31.69,31.77,266872.0389676979,24.9347,24.9975,24.9032,24.9661,266872.039
2010-07-27 14:00:00,31.77,31.85,31.69,31.81,240324.0471714237,24.9661,25.029,24.9032,24.9975,240324.0472
2010-07-27 14:30:00,31.77,31.81,31.69,31.73,213018.93693385748,24.9661,24.9975,24.9032,24.9347,213018.9369
2010-07-27 15:00:00,31.73,31.9,31.73,31.9,339018.0994701761,24.9347,25.0682,24.9347,25.0682,339018.0995
2010-07-27 15:30:00,31.9,31.9,31.65,31.69,926493.1635617844,25.0682,25.0682,24.8718,24.9032,926493.1636
2010-07-28 09:30:00,31.61,31.69,31.45,31.61,598563.1857802086,24.8403,24.9032,24.7146,24.8403,598563.1858
2010-07-28 10:00:00,31.61,31.69,31.2,31.32,834271.2527773031,24.8403,24.9032,24.5182,24.6125,834271.2528
2010-07-28 10:30:00,31.32,31.61,31.32,31.53,684874.6880875065,24.6125,24.8403,24.6125,24.7775,684874.6881
2010-07-28 11:00:00,31.53,31.57,31.4,31.53,274076.87574773544,24.7775,24.8089,24.6753,24.7775,274076.8757
2010-07-28 11:30:00,31.53,31.69,31.32,31.49,500577.4055716972,24.7775,24.9032,24.6125,24.746,500577.4056
2010-07-28 12:00:00,31.49,31.53,31.36,31.45,164148.16270722955,24.746,24.7775,24.6439,24.7146,164148.1627
2010-07-28 12:30:00,31.45,31.57,31.28,31.53,609162.8439582977,24.7146,24.8089,24.581,24.7775,609162.844
2010-07-28 13:00:00,31.53,31.69,31.45,31.61,946862.091950094,24.7775,24.9032,24.7146,24.8403,946862.092
2010-07-28 13:30:00,31.57,31.61,31.4,31.53,620739.429157409,24.8089,24.8403,24.6753,24.7775,620739.4292
2010-07-28 14:00:00,31.53,31.61,31.45,31.45,383785.7802085114,24.7775,24.8403,24.7146,24.7146,383785.7802
2010-07-28 14:30:00,31.45,31.49,31.28,31.36,514156.6911639037,24.7146,24.746,24.581,24.6439,514156.6912
2010-07-28 15:00:00,31.32,31.57,31.24,31.53,597879.3368654931,24.6125,24.8089,24.5496,24.7775,597879.3369
2010-07-28 15:30:00,31.53,31.77,31.45,31.45,1254594.1035720392,24.7775,24.9661,24.7146,24.7146,1254594.1036
2010-07-29 09:30:00,31.49,32.59,31.28,32.31,3806962.485045292,24.746,25.6105,24.581,25.3904,3806962.485
2010-07-29 10:00:00,32.31,32.88,32.22,32.51,3509341.668090925,25.3904,25.8384,25.3197,25.5476,3509341.6681
2010-07-29 10:30:00,32.47,32.59,32.22,32.39,1356951.632199624,25.5162,25.6105,25.3197,25.4533,1356951.6322
2010-07-29 11:00:00,32.39,32.43,31.94,31.98,1323516.3049051445,25.4533,25.4847,25.0997,25.1311,1323516.3049
2010-07-29 11:30:00,31.98,32.18,31.94,31.98,863823.29516322,25.1311,25.2883,25.0997,25.1311,863823.2952
2010-07-29 12:00:00,31.98,32.26,31.94,32.02,1166646.2485045292,25.1311,25.3511,25.0997,25.1625,1166646.2485
2010-07-29 12:30:00,32.06,32.06,31.94,32.06,474224.7991796274,25.194,25.194,25.0997,25.194,474224.7992
2010-07-29 13:00:00,32.06,32.18,32.02,32.14,406938.9506067339,25.194,25.2883,25.1625,25.2568,406938.9506
2010-07-29 13:30:00,32.14,32.14,31.94,31.98,401932.1996239959,25.2568,25.2568,25.0997,25.1311,401932.1996
2010-07-29 14:00:00,31.98,32.14,31.94,32.1,368374.7564518886,25.1311,25.2568,25.0997,25.2254,368374.7565
2010-07-29 14:30:00,32.14,32.22,31.94,31.94,630508.6993676295,25.2568,25.3197,25.0997,25.0997,630508.6994
2010-07-29 15:00:00,31.98,31.98,31.65,31.69,1236032.4901726202,25.1311,25.1311,24.8718,24.9032,1236032.4902
2010-07-29 15:30:00,31.73,31.73,31.16,31.16,2471136.8996752696,24.9347,24.9347,24.4867,24.4867,2471136.8997
2010-07-30 09:30:00,31.12,31.28,30.59,31.0,1353434.6949239448,24.4553,24.581,24.0388,24.361,1353434.6949
2010-07-30 10:00:00,31.0,31.08,30.67,30.71,768597.333789096,24.361,24.4239,24.1017,24.1331,768597.3338
2010-07-30 10:30:00,30.75,31.12,30.71,30.87,728982.943086652,24.1645,24.4553,24.1331,24.2588,728982.9431
2010-07-30 11:00:00,30.87,30.95,30.67,30.67,529347.9063407965,24.2588,24.3217,24.1017,24.1017,529347.9063
2010-07-30 11:30:00,30.71,30.75,30.59,30.75,1349942.1808237908,24.1331,24.1645,24.0388,24.1645,1349942.1808
2010-07-30 12:00:00,30.75,30.95,30.71,30.91,813218.475474278,24.1645,24.3217,24.1331,24.2903,813218.4755
2010-07-30 12:30:00,30.87,31.0,30.75,31.0,369009.7590155529,24.2588,24.361,24.1645,24.361,369009.759
2010-07-30 13:00:00,30.95,31.0,30.79,30.87,407573.9531703983,24.3217,24.361,24.196,24.2588,407573.9532
2010-07-30 13:30:00,30.87,30.87,30.5,30.59,582785.8143907025,24.2588,24.2588,23.9681,24.0388,582785.8144
2010-07-30 14:00:00,30.59,30.75,30.54,30.67,587572.7567937105,24.0388,24.1645,23.9995,24.1017,587572.7568
2010-07-30 14:30:00,30.71,30.75,30.63,30.67,342070.99641087,24.1331,24.1645,24.0702,24.1017,342070.9964
2010-07-30 15:00:00,30.67,30.75,30.59,30.67,2080830.131601436,24.1017,24.1645,24.0388,24.1017,2080830.1316
2010-07-30 15:30:00,30.71,30.87,30.67,30.67,1695041.6509998292,24.1331,24.2588,24.1017,24.1017,1695041.651
2010-08-02 09:30:00,31.12,31.24,30.79,30.91,851831.5159801744,24.4553,24.5496,24.196,24.2903,851831.516
2010-08-02 10:00:00,30.87,31.08,30.87,30.91,949426.525380277,24.2588,24.4239,24.2588,24.2903,949426.5254
2010-08-02 10:30:00,30.95,31.08,30.87,31.08,483896.37668774574,24.3217,24.4239,24.2588,24.4239,483896.3767
2010-08-02 11:00:00,31.08,31.32,31.04,31.28,412165.5101692019,24.4239,24.6125,24.3924,24.581,412165.5102
2010-08-02 11:30:00,31.28,31.4,31.24,31.32,424548.06016065634,24.581,24.6753,24.5496,24.6125,424548.0602
2010-08-02 12:00:00,31.32,31.36,31.28,31.32,124826.85011109214,24.6125,24.6439,24.581,24.6125,124826.8501
2010-08-02 12:30:00,31.36,31.36,31.2,31.36,591944.5052127842,24.6439,24.6439,24.5182,24.6439,591944.5052
2010-08-02 13:00:00,31.36,31.36,31.28,31.32,301381.98598530167,24.6439,24.6439,24.581,24.6125,301381.986
2010-08-02 13:30:00,31.32,31.36,31.28,31.36,189230.76397197065,24.6125,24.6439,24.581,24.6439,189230.764
2010-08-02 14:00:00,31.32,31.36,31.28,31.36,561098.034524013,24.6125,24.6439,24.581,24.6439,561098.0345
2010-08-02 14:30:00,31.32,31.49,31.28,31.36,612606.5117074006,24.6125,24.746,24.581,24.6439,612606.5117
2010-08-02 15:00:00,31.4,31.45,31.2,31.28,348127.9439412067,24.6753,24.7146,24.5182,24.581,348127.9439
2010-08-02 15:30:00,31.28,31.28,31.12,31.2,923733.3447273972,24.581,24.581,24.4553,24.5182,923733.3447
2010-08-03 09:30:00,30.87,31.16,30.63,30.91,1458771.850965647,24.2588,24.4867,24.0702,24.2903,1458771.851
2010-08-03 10:00:00,30.91,31.2,30.83,31.12,853028.2515809265,24.2903,24.5182,24.2274,24.4553,853028.2516
2010-08-03 10:30:00,31.12,31.36,31.08,31.36,960636.762946505,24.4553,24.6439,24.4239,24.6439,960636.7629
2010-08-03 11:00:00,31.32,31.4,31.2,31.24,277325.15809263376,24.6125,24.6753,24.5182,24.5496,277325.1581
2010-08-03 11:30:00,31.28,31.45,31.24,31.32,204446.40232438903,24.581,24.7146,24.5496,24.6125,204446.4023
2010-08-03 12:00:00,31.32,31.36,31.16,31.2,396070.6374978637,24.6125,24.6439,24.4867,24.5182,396070.6375
2010-08-03 12:30:00,31.2,31.45,31.2,31.36,356407.40044436854,24.5182,24.7146,24.5182,24.6439,356407.4004
2010-08-03 13:00:00,31.36,31.4,31.28,31.32,233876.3288326782,24.6439,24.6753,24.581,24.6125,233876.3288
2010-08-03 13:30:00,31.32,31.36,31.28,31.28,223301.0938301145,24.6125,24.6439,24.581,24.581,223301.0938
2010-08-03 14:00:00,31.32,31.4,31.28,31.36,302090.2580755427,24.6125,24.6753,24.581,24.6439,302090.2581
2010-08-03 14:30:00,31.4,31.4,31.24,31.32,568742.4884635105,24.6753,24.6753,24.5496,24.6125,568742.4885
2010-08-03 15:00:00,31.32,31.32,31.16,31.24,557776.4826525381,24.6125,24.6125,24.4867,24.5496,557776.4827
2010-08-03 15:30:00,31.24,31.4,31.2,31.2,1550920.4922235515,24.5496,24.6753,24.5182,24.5182,1550920.4922
2010-08-04 09:30:00,32.14,32.22,31.81,32.14,1515506.8877115024,25.2568,25.3197,24.9975,25.2568,1515506.8877
2010-08-04 10:00:00,32.14,32.31,32.06,32.26,1533750.9998290893,25.2568,25.3904,25.194,25.3511,1533750.9998
2010-08-04 10:30:00,32.26,32.67,32.14,32.59,2781555.4606050253,25.3511,25.6733,25.2568,25.6105,2781555.4606
2010-08-04 11:00:00,32.59,33.17,32.51,33.04,1799670.5349512906,25.6105,26.0663,25.5476,25.9641,1799670.535
2010-08-04 11:30:00,33.04,33.21,32.92,33.0,1122782.225260639,25.9641,26.0977,25.8698,25.9327,1122782.2253
2010-08-04 12:00:00,33.0,33.04,32.88,33.0,768157.716629636,25.9327,25.9641,25.8384,25.9327,768157.7166
2010-08-04 12:30:00,33.0,33.21,32.88,33.17,1105099.8461801405,25.9327,26.0977,25.8384,26.0663,1105099.8462
2010-08-04 13:00:00,33.17,33.25,33.08,33.08,521214.988890788,26.0663,26.1291,25.9955,25.9955,521214.9889
2010-08-04 13:30:00,33.08,33.49,33.08,33.17,1049659.237737139,25.9955,26.3177,25.9955,26.0663,1049659.2377
2010-08-04 14:00:00,33.17,33.37,33.08,33.17,981713.9634250556,26.0663,26.2234,25.9955,26.0663,981713.9634
2010-08-04 14:30:00,33.12,33.21,32.92,32.96,734282.7721756966,26.027,26.0977,25.8698,25.9012,734282.7722
2010-08-04 15:00:00,32.96,33.25,32.96,33.21,967890.4460775936,25.9012,26.1291,25.9012,26.0977,967890.4461
2010-08-04 15:30:00,33.17,33.21,32.76,33.0,2608712.647410699,26.0663,26.0977,25.7441,25.9327,2608712.6474
2010-08-05 09:30:00,32.88,33.49,32.63,33.37,2280123.243889933,25.8384,26.3177,25.6419,26.2234,2280123.2439
2010-08-05 10:00:00,33.33,33.37,32.71,32.84,1624629.6359596653,26.192,26.2234,25.7048,25.8069,1624629.636
2010-08-05 10:30:00,32.8,32.84,32.43,32.47,620739.429157409,25.7755,25.8069,25.4847,25.5162,620739.4292
2010-08-05 11:00:00,32.47,32.63,32.14,32.59,785058.5540933175,25.5162,25.6419,25.2568,25.6105,785058.5541
2010-08-05 11:30:00,32.63,32.76,32.51,32.63,316475.5084600923,25.6419,25.7441,25.5476,25.6419,316475.5085
2010-08-05 12:00:00,32.63,32.8,32.59,32.76,246845.0350367459,25.6419,25.7755,25.6105,25.7441,246845.035
2010-08-05 12:30:00,32.76,32.84,32.55,32.55,300429.4821398052,25.7441,25.8069,25.579,25.579,300429.4821
2010-08-05 13:00:00,32.59,32.59,32.47,32.55,246307.72517518376,25.6105,25.6105,25.5162,25.579,246307.7252
2010-08-05 13:30:00,32.55,32.76,32.55,32.76,174674.55135874212,25.579,25.7441,25.579,25.7441,174674.5514
2010-08-05 14:00:00,32.76,32.96,32.63,32.96,536943.513929243,25.7441,25.9012,25.6419,25.9012,536943.5139
2010-08-05 14:30:00,32.96,33.0,32.84,32.92,321238.0276875748,25.9012,25.9327,25.8069,25.8698,321238.0277
2010-08-05 15:00:00,32.88,33.04,32.88,32.92,311737.41240813537,25.8384,25.9641,25.8384,25.8698,311737.4124
2010-08-05 15:30:00,32.88,32.88,32.76,32.8,572479.23431892,25.8384,25.8384,25.7441,25.7755,572479.2343
2010-08-06 09:30:00,32.55,32.67,32.22,32.55,535746.7783284909,25.579,25.6733,25.3197,25.579,535746.7783
2010-08-06 10:00:00,32.59,32.71,32.43,32.51,377997.48760895577,25.6105,25.7048,25.4847,25.5476,377997.4876
2010-08-06 10:30:00,32.47,32.47,32.06,32.18,474981.9176209195,25.5162,25.5162,25.194,25.2883,474981.9176
2010-08-06 11:00:00,32.18,32.35,32.14,32.31,446235.8400273458,25.2883,25.4219,25.2568,25.3904,446235.84
2010-08-06 11:30:00,32.26,32.47,32.26,32.39,287118.8514783798,25.3511,25.5162,25.3511,25.4533,287118.8515
2010-08-06 12:00:00,32.39,32.47,32.31,32.39,263379.524867544,25.4533,25.5162,25.3904,25.4533,263379.5249
2010-08-06 12:30:00,32.43,32.59,32.39,32.39,395044.8641257905,25.4847,25.6105,25.4533,25.4533,395044.8641
2010-08-06 13:00:00,32.43,32.47,32.39,32.43,128905.52042385918,25.4847,25.5162,25.4533,25.4847,128905.5204
2010-08-06 13:30:00,32.39,32.63,32.39,32.55,277740.3520765681,25.4533,25.6419,25.4533,25.579,277740.3521
2010-08-06 14:00:00,32.55,32.59,32.47,32.55,181342.0782772176,25.579,25.6105,25.5162,25.579,181342.0783
2010-08-06 14:30:00,32.59,32.8,32.55,32.67,361169.919671851,25.6105,25.7755,25.579,25.6733,361169.9197
2010-08-06 15:00:00,32.71,32.84,32.63,32.71,439275.2350025637,25.7048,25.8069,25.6419,25.7048,439275.235
2010-08-06 15:30:00,32.71,32.8,32.63,32.76,725441.582635447,25.7048,25.7755,25.6419,25.7441,725441.5826
2010-08-09 09:30:00,32.96,33.25,32.67,32.76,612704.2044095027,25.9012,26.1291,25.6733,25.7441,612704.2044
2010-08-09 10:00:00,32.76,32.88,32.71,32.76,473858.4515467442,25.7441,25.8384,25.7048,25.7441,473858.4515
2010-08-09 10:30:00,32.8,32.84,32.63,32.71,518210.9383011452,25.7755,25.8069,25.6419,25.7048,518210.9383
2010-08-09 11:00:00,32.71,32.8,32.67,32.71,211113.92924286448,25.7048,25.7755,25.6733,25.7048,211113.9292
2010-08-09 11:30:00,32.71,32.84,32.71,32.71,195727.32866176724,25.7048,25.8069,25.7048,25.7048,195727.3287
2010-08-09 12:00:00,32.76,32.76,32.71,32.71,82281.67834558195,25.7441,25.7441,25.7048,25.7048,82281.6783
2010-08-09 12:30:00,32.71,32.8,32.71,32.76,159874.1069902581,25.7048,25.7755,25.7048,25.7441,159874.107
2010-08-09 13:00:00,32.8,32.8,32.71,32.71,188962.1090411896,25.7755,25.7755,25.7048,25.7048,188962.109
2010-08-09 13:30:00,32.76,32.76,32.71,32.71,79717.24491539909,25.7441,25.7441,25.7048,25.7048,79717.2449
2010-08-09 14:00:00,32.71,32.76,32.67,32.67,128636.86549307812,25.7048,25.7441,25.6733,25.6733,128636.8655
2010-08-09 14:30:00,32.67,32.76,32.67,32.71,239566.9287301316,25.6733,25.7441,25.6733,25.7048,239566.9287
2010-08-09 15:00:00,32.71,32.76,32.63,32.63,251119.0907537173,25.7048,25.7441,25.6419,25.6419,251119.0908
2010-08-09 15:30:00,32.63,32.76,32.59,32.63,837763.7668774569,25.6419,25.7441,25.6105,25.6419,837763.7669
2010-08-10 09:30:00,32.39,32.43,32.1,32.26,454222.218424201,25.4533,25.4847,25.2254,25.3511,454222.2184
2010-08-10 10:00:00,32.26,32.63,32.26,32.51,706098.4276192104,25.3511,25.6419,25.3511,25.5476,706098.4276
2010-08-10 10:30:00,32.51,32.55,32.35,32.43,334011.34848743805,25.5476,25.579,25.4219,25.4847,334011.3485
2010-08-10 11:00:00,32.43,32.59,32.39,32.55,325609.7761066485,25.4847,25.6105,25.4533,25.579,325609.7761
2010-08-10 11:30:00,32.51,32.67,32.51,32.55,153572.9277046659,25.5476,25.6733,25.5476,25.579,153572.9277
2010-08-10 12:00:00,32.55,32.59,32.47,32.55,160362.57050076913,25.579,25.6105,25.5162,25.579,160362.5705
2010-08-10 12:30:00,32.55,32.59,32.47,32.55,213482.9772688429,25.579,25.6105,25.5162,25.579,213482.9773
2010-08-10 13:00:00,32.55,32.55,32.31,32.31,334157.88754059136,25.579,25.579,25.3904,25.3904,334157.8875
2010-08-10 13:30:00,32.31,32.39,32.31,32.31,292980.41360451205,25.3904,25.4533,25.3904,25.3904,292980.4136
2010-08-10 14:00:00,32.31,32.71,32.31,32.63,579952.7260297386,25.3904,25.7048,25.3904,25.6419,579952.726
2010-08-10 14:30:00,32.63,32.88,32.59,32.71,641914.322338062,25.6419,25.8384,25.6105,25.7048,641914.3223
2010-08-10 15:00:00,32.71,33.0,32.67,32.96,1317996.66723637,25.7048,25.9327,25.6733,25.9012,1317996.6672
2010-08-10 15:30:00,32.96,33.08,32.8,32.92,1483268.2960177748,25.9012,25.9955,25.7755,25.8698,1483268.296
2010-08-11 09:30:00,32.31,32.31,31.81,31.98,663577.6790292258,25.3904,25.3904,24.9975,25.1311,663577.679
2010-08-11 10:00:00,31.94,32.18,31.9,32.14,520921.9107844813,25.0997,25.2883,25.0682,25.2568,520921.9108
2010-08-11 10:30:00,32.1,32.14,31.65,31.73,332179.6103230217,25.2254,25.2568,24.8718,24.9347,332179.6103
2010-08-11 11:00:00,31.69,31.73,31.36,31.57,541119.8769441121,24.9032,24.9347,24.6439,24.8089,541119.8769
2010-08-11 11:30:00,31.53,31.77,31.49,31.61,373503.6233122544,24.7775,24.9661,24.746,24.8403,373503.6233
2010-08-11 12:00:00,31.61,31.77,31.57,31.73,197852.1449324902,24.8403,24.9661,24.8089,24.9347,197852.1449
2010-08-11 12:30:00,31.73,31.77,31.53,31.61,203493.8984788925,24.9347,24.9661,24.7775,24.8403,203493.8985
2010-08-11 13:00:00,31.65,31.77,31.57,31.69,220883.19945308496,24.8718,24.9661,24.8089,24.9032,220883.1995
2010-08-11 13:30:00,31.69,31.73,31.57,31.61,185835.94257391905,24.9032,24.9347,24.8089,24.8403,185835.9426
2010-08-11 14:00:00,31.61,31.85,31.57,31.77,120772.60297385063,24.8403,25.029,24.8089,24.9661,120772.603
2010-08-11 14:30:00,31.81,31.81,31.45,31.53,381880.7725175184,24.9975,24.9975,24.7146,24.7775,381880.7725
2010-08-11 15:00:00,31.49,31.61,31.36,31.45,659963.0490514443,24.746,24.8403,24.6439,24.7146,659963.0491
2010-08-11 15:30:00,31.49,31.61,31.36,31.57,1262727.0210220476,24.746,24.8403,24.6439,24.8089,1262727.021
2010-08-12 09:30:00,31.16,31.85,31.04,31.73,1096869.2360280296,24.4867,25.029,24.3924,24.9347,1096869.236
2010-08-12 10:00:00,31.69,31.98,31.61,31.65,662429.7897795249,24.9032,25.1311,24.8403,24.8718,662429.7898
2010-08-12 10:30:00,31.65,31.9,31.57,31.81,437712.15176892845,24.8718,25.0682,24.8089,24.9975,437712.1518
2010-08-12 11:00:00,31.81,31.85,31.65,31.81,436295.60758844647,24.9975,25.029,24.8718,24.9975,436295.6076
2010-08-12 11:30:00,31.77,31.81,31.45,31.61,652978.0208511367,24.9661,24.9975,24.7146,24.8403,652978.0209
2010-08-12 12:00:00,31.61,31.77,31.53,31.77,250410.8186634764,24.8403,24.9661,24.7775,24.9661,250410.8187
2010-08-12 12:30:00,31.77,31.9,31.73,31.85,338041.172449154,24.9661,25.0682,24.9347,25.029,338041.1724
2010-08-12 13:00:00,31.9,31.94,31.73,31.81,258446.0434113827,25.0682,25.0997,24.9347,24.9975,258446.0434
2010-08-12 13:30:00,31.77,31.81,31.65,31.69,285970.96222867887,24.9661,24.9975,24.8718,24.9032,285970.9622
2010-08-12 14:00:00,31.69,31.73,31.61,31.69,336087.31840710994,24.9032,24.9347,24.8403,24.9032,336087.3184
2010-08-12 14:30:00,31.69,32.47,31.69,32.22,1504882.8063578878,24.9032,25.5162,24.9032,25.3197,1504882.8064
2010-08-12 15:00:00,32.26,32.92,32.22,32.8,2244905.0247820886,25.3511,25.8698,25.3197,25.7755,2244905.0248
2010-08-12 15:30:00,32.8,33.17,32.71,32.88,4280454.588959153,25.7755,26.0663,25.7048,25.8384,4280454.589
2010-08-13 09:30:00,32.67,32.84,32.39,32.51,1386405.9818834388,25.6733,25.8069,25.4533,25.5476,1386405.9819
2010-08-13 10:00:00,32.55,32.55,32.18,32.35,868121.774055717,25.579,25.579,25.2883,25.4219,868121.7741
2010-08-13 10:30:00,32.35,32.35,31.94,31.94,998248.4532558538,25.4219,25.4219,25.0997,25.0997,998248.4533
2010-08-13 11:00:00,31.98,31.98,31.73,31.73,762638.0789608614,25.1311,25.1311,24.9347,24.9347,762638.079
2010-08-13 11:30:00,31.77,31.9,31.65,31.81,740266.4501794566,24.9661,25.0682,24.8718,24.9975,740266.4502
2010-08-13 12:00:00,31.77,32.1,31.77,31.81,664701.1451034012,24.9661,25.2254,24.9661,24.9975,664701.1451
2010-08-13 12:30:00,31.85,31.85,31.73,31.81,459986.0878482312,25.029,25.029,24.9347,24.9975,459986.0878
2010-08-13 13:00:00,31.81,31.85,31.57,31.65,389769.45821227145,24.9975,25.029,24.8089,24.8718,389769.4582
2010-08-13 13:30:00,31.61,31.69,31.53,31.53,374236.3185780209,24.8403,24.9032,24.7775,24.7775,374236.3186
2010-08-13 14:00:00,31.53,31.57,31.32,31.4,387253.8711331397,24.7775,24.8089,24.6125,24.6753,387253.8711
2010-08-13 14:30:00,31.4,31.45,31.2,31.28,407500.6836438216,24.6753,24.7146,24.5182,24.581,407500.6836
2010-08-13 15:00:00,31.28,31.53,31.28,31.53,678524.6624508632,24.581,24.7775,24.581,24.7775,678524.6625
2010-08-13 15:30:00,31.53,31.53,31.2,31.32,2009758.6908220816,24.7775,24.7775,24.5182,24.6125,2009758.6908
2010-08-16 09:30:00,31.16,31.94,31.04,31.69,820887.3525893011,24.4867,25.0997,24.3924,24.9032,820887.3526
2010-08-16 10:00:00,31.69,32.18,31.61,31.98,1054177.525209366,24.9032,25.2883,24.8403,25.1311,1054177.5252
2010-08-16 10:30:00,31.98,32.18,31.85,31.98,522167.4927362845,25.1311,25.2883,25.029,25.1311,522167.4927
2010-08-16 11:00:00,31.98,31.98,31.73,31.85,382564.6214322338,25.1311,25.1311,24.9347,25.029,382564.6214
2010-08-16 11:30:00,31.85,32.1,31.81,32.06,278375.35464023246,25.029,25.2254,24.9975,25.194,278375.3546
2010-08-16 12:00:00,32.02,32.06,31.94,32.06,258177.38848060163,25.1625,25.194,25.0997,25.194,258177.3885
2010-08-16 12:30:00,32.06,32.06,31.9,31.94,193578.0892155188,25.194,25.194,25.0682,25.0997,193578.0892
2010-08-16 13:00:00,31.98,32.18,31.94,32.06,341655.8024269356,25.1311,25.2883,25.0997,25.194,341655.8024
2010-08-16 13:30:00,32.1,32.14,31.98,32.1,214533.17381644165,25.2254,25.2568,25.1311,25.2254,214533.1738
2010-08-16 14:00:00,32.1,32.14,31.94,32.02,359557.9900871646,25.2254,25.2568,25.0997,25.1625,359557.9901
2010-08-16 14:30:00,32.02,32.1,31.85,31.94,435123.29516322,25.1625,25.2254,25.029,25.0997,435123.2952
2010-08-16 15:00:00,31.94,32.02,31.9,31.94,472417.4841907367,25.0997,25.1625,25.0682,25.0997,472417.4842
2010-08-16 15:30:00,31.98,32.14,31.94,31.98,808919.996581781,25.1311,25.2568,25.0997,25.1311,808919.9966
2010-08-17 09:30:00,32.18,32.26,31.73,31.94,632877.747393608,25.2883,25.3511,24.9347,25.0997,632877.7474
2010-08-17 10:00:00,31.94,32.14,31.9,32.02,326513.4336010939,25.0997,25.2568,25.0682,25.1625,326513.4336
2010-08-17 10:30:00,32.02,32.18,32.02,32.18,205252.3671167322,25.1625,25.2883,25.1625,25.2883,205252.3671
2010-08-17 11:00:00,32.18,32.35,32.14,32.18,314643.770295676,25.2883,25.4219,25.2568,25.2883,314643.7703
2010-08-17 11:30:00,32.18,32.31,32.14,32.26,274345.53067851654,25.2883,25.3904,25.2568,25.3511,274345.5307
2010-08-17 12:00:00,32.26,32.26,31.98,31.98,217561.64758161,25.3511,25.3511,25.1311,25.1311,217561.6476
2010-08-17 12:30:00,32.02,32.06,31.98,32.02,132056.1100666553,25.1625,25.194,25.1311,25.1625,132056.1101
2010-08-17 13:00:00,32.02,32.14,31.98,32.14,162340.84771833877,25.1625,25.2568,25.1311,25.2568,162340.8477
2010-08-17 13:30:00,32.1,32.14,31.98,32.06,155722.16715091438,25.2254,25.2568,25.1311,25.194,155722.1672
2010-08-17 14:00:00,32.06,32.14,32.02,32.06,222568.398564348,25.194,25.2568,25.1625,25.194,222568.3986
2010-08-17 14:30:00,32.1,32.14,32.02,32.02,169106.06733891644,25.2254,25.2568,25.1625,25.1625,169106.0673
2010-08-17 15:00:00,32.02,32.06,31.98,32.02,188986.5322167151,25.1625,25.194,25.1311,25.1625,188986.5322
2010-08-17 15:30:00,32.02,32.02,31.9,31.9,723194.6504870963,25.1625,25.1625,25.0682,25.0682,723194.6505
2010-08-18 09:30:00,31.9,32.06,31.77,32.02,307683.1652708939,25.0682,25.194,24.9661,25.1625,307683.1653
2010-08-18 10:00:00,31.98,32.22,31.98,32.14,514864.9632541447,25.1311,25.3197,25.1311,25.2568,514864.9633
2010-08-18 10:30:00,32.1,32.26,32.06,32.14,236709.4171936421,25.2254,25.3511,25.194,25.2568,236709.4172
2010-08-18 11:00:00,32.14,32.22,31.94,31.94,245721.5689625705,25.2568,25.3197,25.0997,25.0997,245721.569
2010-08-18 11:30:00,31.98,32.06,31.94,32.02,125144.3513929243,25.1311,25.194,25.0997,25.1625,125144.3514
2010-08-18 12:00:00,32.06,32.06,31.9,31.94,114276.03828405404,25.194,25.194,25.0682,25.0997,114276.0383
2010-08-18 12:30:00,31.94,32.1,31.85,32.06,234902.1022047513,25.0997,25.2254,25.029,25.194,234902.1022
2010-08-18 13:00:00,32.1,32.18,32.06,32.1,236733.84036916768,25.2254,25.2883,25.194,25.2254,236733.8404
2010-08-18 13:30:00,32.1,32.26,32.06,32.26,507562.4337720049,25.2254,25.3511,25.194,25.3511,507562.4338
2010-08-18 14:00:00,32.26,32.26,32.1,32.1,203298.5130746881,25.3511,25.3511,25.2254,25.2254,203298.5131
2010-08-18 14:30:00,32.14,32.14,31.98,32.02,277056.5031618527,25.2568,25.2568,25.1311,25.1625,277056.5032
2010-08-18 15:00:00,32.02,32.02,31.77,31.9,276397.0774226628,25.1625,25.1625,24.9661,25.0682,276397.0774
2010-08-18 15:30:00,31.9,31.98,31.81,31.85,427381.14852162026,25.0682,25.1311,24.9975,25.029,427381.1485
2010-08-19 09:30:00,31.98,31.98,31.24,31.32,696426.8501110922,25.1311,25.1311,24.5496,24.6125,696426.8501
2010-08-19 10:00:00,31.32,31.36,30.95,31.2,598660.8784823108,24.6125,24.6439,24.3217,24.5182,598660.8785
2010-08-19 10:30:00,31.2,31.24,31.04,31.08,331104.9905998975,24.5182,24.5496,24.3924,24.4239,331104.9906
2010-08-19 11:00:00,31.08,31.12,31.0,31.0,344806.3920697317,24.4239,24.4553,24.361,24.361,344806.3921
2010-08-19 11:30:00,31.0,31.04,30.59,30.67,673664.4505212784,24.361,24.3924,24.0388,24.1017,673664.4505
2010-08-19 12:00:00,30.67,30.75,30.67,30.71,406767.9883780551,24.1017,24.1645,24.1017,24.1331,406767.9884
2010-08-19 12:30:00,30.67,30.91,30.67,30.87,1732018.3387455137,24.1017,24.2903,24.1017,24.2588,1732018.3387
2010-08-19 13:00:00,30.87,30.95,30.83,30.87,273808.2208169544,24.2588,24.3217,24.2274,24.2588,273808.2208
2010-08-19 13:30:00,30.91,30.91,30.75,30.79,347102.17056913354,24.2903,24.2903,24.1645,24.196,347102.1706
2010-08-19 14:00:00,30.83,30.91,30.75,30.91,349959.682105623,24.2274,24.2903,24.1645,24.2903,349959.6821
2010-08-19 14:30:00,30.91,30.91,30.79,30.83,443109.6735600752,24.2903,24.2903,24.196,24.2274,443109.6736
2010-08-19 15:00:00,30.83,31.0,30.79,30.95,299159.47701247653,24.2274,24.361,24.196,24.3217,299159.477
2010-08-19 15:30:00,30.95,31.0,30.79,30.87,1112793.146470689,24.3217,24.361,24.196,24.2588,1112793.1465
2010-08-20 09:30:00,30.79,31.24,30.75,31.04,1065045.8383182364,24.196,24.5496,24.1645,24.3924,1065045.8383
2010-08-20 10:00:00,31.08,31.08,30.75,30.87,1129376.4826525382,24.4239,24.4239,24.1645,24.2588,1129376.4827
2010-08-20 10:30:00,30.83,30.91,30.63,30.75,1069710.6648436163,24.2274,24.2903,24.0702,24.1645,1069710.6648
2010-08-20 11:00:00,30.71,30.75,30.59,30.63,792996.0861391216,24.1331,24.1645,24.0388,24.0702,792996.0861
2010-08-20 11:30:00,30.63,30.63,30.42,30.59,703411.8783113998,24.0702,24.0702,23.9052,24.0388,703411.8783
2010-08-20 12:00:00,30.59,30.71,30.5,30.67,235366.1425397368,24.0388,24.1331,23.9681,24.1017,235366.1425
2010-08-20 12:30:00,30.67,30.79,30.63,30.71,356724.9017262007,24.1017,24.196,24.0702,24.1331,356724.9017
2010-08-20 13:00:00,30.71,30.75,30.63,30.67,102455.22132968724,24.1331,24.1645,24.0702,24.1017,102455.2213
2010-08-20 13:30:00,30.67,30.71,30.63,30.67,212652.5893009742,24.1017,24.1331,24.0702,24.1017,212652.5893
2010-08-20 14:00:00,30.67,30.75,30.63,30.71,254513.9121517689,24.1017,24.1645,24.0702,24.1331,254513.9122
2010-08-20 14:30:00,30.67,30.87,30.67,30.67,763224.2351734746,24.1017,24.2588,24.1017,24.1017,763224.2352
2010-08-20 15:00:00,30.67,30.75,30.59,30.63,566324.594086481,24.1017,24.1645,24.0388,24.0702,566324.5941
2010-08-20 15:30:00,30.63,30.71,30.59,30.63,870686.2074858999,24.0702,24.1331,24.0388,24.0702,870686.2075
2010-08-23 09:30:00,30.79,31.12,30.75,30.79,424499.2138096052,24.196,24.4553,24.1645,24.196,424499.2138
2010-08-23 10:00:00,30.83,30.87,30.46,30.46,717968.0909246283,24.2274,24.2588,23.9366,23.9366,717968.0909
2010-08-23 10:30:00,30.46,30.71,30.46,30.59,487364.467612374,23.9366,24.1331,23.9366,24.0388,487364.4676
2010-08-23 11:00:00,30.59,30.59,30.34,30.42,536284.088190053,24.0388,24.0388,23.8423,23.9052,536284.0882
2010-08-23 11:30:00,30.42,30.63,30.42,30.63,188595.76140830628,23.9052,24.0702,23.9052,24.0702,188595.7614
2010-08-23 12:00:00,30.63,30.63,30.54,30.63,133423.80789608616,24.0702,24.0702,23.9995,24.0702,133423.8079
2010-08-23 12:30:00,30.63,30.67,30.5,30.5,147247.32524354814,24.0702,24.1017,23.9681,23.9681,147247.3252
2010-08-23 13:00:00,30.5,30.59,30.42,30.54,575654.2471372415,23.9681,24.0388,23.9052,23.9995,575654.2471
2010-08-23 13:30:00,30.54,30.83,30.5,30.59,917896.2057767904,23.9995,24.2274,23.9681,24.0388,917896.2058
2010-08-23 14:00:00,30.63,30.79,30.54,30.71,261840.8648094343,24.0702,24.196,23.9995,24.1331,261840.8648
2010-08-23 14:30:00,30.71,30.79,30.71,30.75,165320.47513245602,24.1331,24.196,24.1331,24.1645,165320.4751
2010-08-23 15:00:00,30.75,30.75,30.54,30.54,355992.2064604341,24.1645,24.1645,23.9995,23.9995,355992.2065
2010-08-23 15:30:00,30.54,30.63,30.46,30.5,964788.7027858486,23.9995,24.0702,23.9366,23.9681,964788.7028
2010-08-24 09:30:00,30.01,30.3,29.85,30.22,558118.4071098958,23.583,23.8109,23.4573,23.748,558118.4071
2010-08-24 10:00:00,30.22,30.38,30.09,30.3,527662.7072295335,23.748,23.8738,23.6459,23.8109,527662.7072
2010-08-24 10:30:00,30.34,30.54,30.26,30.5,364979.93505383696,23.8423,23.9995,23.7795,23.9681,364979.9351
2010-08-24 11:00:00,30.5,30.75,30.5,30.75,556848.4019825672,23.9681,24.1645,23.9681,24.1645,556848.402
2010-08-24 11:30:00,30.75,30.91,30.67,30.75,421666.1254486413,24.1645,24.2903,24.1017,24.1645,421666.1254
2010-08-24 12:00:00,30.75,30.87,30.63,30.63,414070.5178601949,24.1645,24.2588,24.0702,24.0702,414070.5179
2010-08-24 12:30:00,30.67,30.79,30.63,30.71,209526.4228337037,24.1017,24.196,24.0702,24.1331,209526.4228
2010-08-24 13:00:00,30.67,30.79,30.63,30.79,247846.3852332935,24.1017,24.196,24.0702,24.196,247846.3852
2010-08-24 13:30:00,30.79,30.79,30.5,30.54,225157.2551700564,24.196,24.196,23.9681,23.9995,225157.2552
2010-08-24 14:00:00,30.54,30.63,30.5,30.5,157236.40403349858,23.9995,24.0702,23.9681,23.9681,157236.404
2010-08-24 14:30:00,30.5,30.59,30.5,30.54,97179.8154161682,23.9681,24.0388,23.9681,23.9995,97179.8154
2010-08-24 15:00:00,30.54,30.63,30.5,30.54,280768.82584173646,23.9995,24.0702,23.9681,23.9995,280768.8258
2010-08-24 15:30:00,30.59,30.59,30.5,30.5,850195.1632199625,24.0388,24.0388,23.9681,23.9681,850195.1632
2010-08-25 09:30:00,30.22,30.71,30.22,30.5,606622.8337036405,23.748,24.1331,23.748,23.9681,606622.8337
2010-08-25 10:00:00,30.54,30.83,30.38,30.75,743075.115364895,23.9995,24.2274,23.8738,24.1645,743075.1154
2010-08-25 10:30:00,30.75,30.79,30.63,30.75,337210.78448128526,24.1645,24.196,24.0702,24.1645,337210.7845
2010-08-25 11:00:00,30.75,30.79,30.59,30.63,375897.0945137584,24.1645,24.196,24.0388,24.0702,375897.0945
2010-08-25 11:30:00,30.63,30.75,30.59,30.71,544294.8897624338,24.0702,24.1645,24.0388,24.1331,544294.8898
2010-08-25 12:00:00,30.75,30.75,30.67,30.71,142338.26696291234,24.1645,24.1645,24.1017,24.1331,142338.267
2010-08-25 12:30:00,30.67,30.75,30.67,30.67,141825.38027687577,24.1017,24.1645,24.1017,24.1017,141825.3803
2010-08-25 13:00:00,30.71,30.75,30.67,30.71,200001.3843787387,24.1331,24.1645,24.1017,24.1331,200001.3844
2010-08-25 13:30:00,30.67,30.75,30.67,30.71,195238.8651512562,24.1017,24.1645,24.1017,24.1331,195238.8652
2010-08-25 14:00:00,30.71,30.75,30.67,30.71,98889.43770295675,24.1331,24.1645,24.1017,24.1331,98889.4377
2010-08-25 14:30:00,30.67,30.87,30.67,30.83,281745.7528627585,24.1017,24.2588,24.1017,24.2274,281745.7529
2010-08-25 15:00:00,30.83,30.87,30.71,30.71,159434.48983079818,24.2274,24.2588,24.1331,24.1331,159434.4898
2010-08-25 15:30:00,30.71,30.83,30.71,30.75,517893.437019313,24.1331,24.2274,24.1331,24.1645,517893.437
2010-08-26 09:30:00,30.79,30.95,30.67,30.79,296253.11912493594,24.196,24.3217,24.1017,24.196,296253.1191
2010-08-26 10:00:00,30.79,30.95,30.75,30.79,203347.3594257392,24.196,24.3217,24.1645,24.196,203347.3594
2010-08-26 10:30:00,30.83,30.91,30.79,30.83,198926.76465561445,24.2274,24.2903,24.196,24.2274,198926.7647
2010-08-26 11:00:00,30.83,30.83,30.67,30.71,309099.7094513759,24.2274,24.2274,24.1017,24.1331,309099.7095
2010-08-26 11:30:00,30.75,30.83,30.5,30.83,396730.0632370535,24.1645,24.2274,23.9681,24.2274,396730.0632
2010-08-26 12:00:00,30.79,30.83,30.71,30.71,85481.11433942917,24.196,24.2274,24.1331,24.1331,85481.1143
2010-08-26 12:30:00,30.75,30.83,30.71,30.75,152205.22987523503,24.1645,24.2274,24.1331,24.1645,152205.2299
2010-08-26 13:00:00,30.75,30.79,30.75,30.75,57150.230729789786,24.1645,24.196,24.1645,24.1645,57150.2307
2010-08-26 13:30:00,30.75,30.79,30.59,30.67,307512.203042215,24.1645,24.196,24.0388,24.1017,307512.203
2010-08-26 14:00:00,30.71,30.75,30.59,30.67,769623.107161169,24.1331,24.1645,24.0388,24.1017,769623.1072
2010-08-26 14:30:00,30.67,30.71,30.5,30.59,649754.1616817638,24.1017,24.1331,23.9681,24.0388,649754.1617
2010-08-26 15:00:00,30.59,30.79,30.5,30.71,572576.9270210221,24.0388,24.196,23.9681,24.1331,572576.927
2010-08-26 15:30:00,30.75,30.83,30.67,30.75,1593270.2785848577,24.1645,24.2274,24.1017,24.1645,1593270.2786
2010-08-27 09:30:00,31.2,31.24,30.63,30.75,673566.7578191763,24.5182,24.5496,24.0702,24.1645,673566.7578
2010-08-27 10:00:00,30.75,30.95,30.67,30.91,696182.6183558367,24.1645,24.3217,24.1017,24.2903,696182.6184
2010-08-27 10:30:00,30.87,30.91,30.75,30.79,231653.81985985304,24.2588,24.2903,24.1645,24.196,231653.8199
2010-08-27 11:00:00,30.75,31.24,30.71,31.2,488268.1251068194,24.1645,24.5496,24.1331,24.5182,488268.1251
2010-08-27 11:30:00,31.24,31.24,31.0,31.16,479109.4342847377,24.5496,24.5496,24.361,24.4867,479109.4343
2010-08-27 12:00:00,31.12,31.4,31.12,31.36,280695.55631515983,24.4553,24.6753,24.4553,24.6439,280695.5563
2010-08-27 12:30:00,31.4,31.53,31.2,31.24,381245.7699538541,24.6753,24.7775,24.5182,24.5496,381245.77
2010-08-27 13:00:00,31.24,31.32,31.16,31.32,618101.7262006495,24.5496,24.6125,24.4867,24.6125,618101.7262
2010-08-27 13:30:00,31.36,31.69,31.28,31.61,620715.0059818835,24.6439,24.9032,24.581,24.8403,620715.006
2010-08-27 14:00:00,31.61,31.73,31.57,31.61,458227.6192103914,24.8403,24.9347,24.8089,24.8403,458227.6192
2010-08-27 14:30:00,31.61,31.73,31.57,31.61,410773.3891642455,24.8403,24.9347,24.8089,24.8403,410773.3892
2010-08-27 15:00:00,31.61,31.65,31.45,31.57,471660.3657494446,24.8403,24.8718,24.7146,24.8089,471660.3657
2010-08-27 15:30:00,31.57,31.61,31.4,31.49,757240.5571697147,24.8089,24.8403,24.6753,24.746,757240.5572
2010-08-30 09:30:00,31.28,31.4,31.08,31.2,763712.6986839857,24.581,24.6753,24.4239,24.5182,763712.6987
2010-08-30 10:00:00,31.16,31.24,30.91,31.04,385495.4024953,24.4867,24.5496,24.2903,24.3924,385495.4025
2010-08-30 10:30:00,31.04,31.16,30.95,31.12,169545.68449837636,24.3924,24.4867,24.3217,24.4553,169545.6845
2010-08-30 11:00:00,31.16,31.16,31.0,31.04,138332.86617672193,24.4867,24.4867,24.361,24.3924,138332.8662
2010-08-30 11:30:00,31.04,31.08,30.87,30.87,171792.61664672708,24.3924,24.4239,24.2588,24.2588,171792.6166
2010-08-30 12:00:00,30.91,30.91,30.87,30.91,73562.60468296018,24.2903,24.2903,24.2588,24.2903,73562.6047
2010-08-30 12:30:00,30.91,31.0,30.87,31.0,113054.87950777648,24.2903,24.361,24.2588,24.361,113054.8795
2010-08-30 13:00:00,30.95,31.0,30.71,30.75,227453.03366945824,24.3217,24.361,24.1331,24.1645,227453.0337
2010-08-30 13:30:00,30.75,30.83,30.75,30.79,114520.27003930951,24.1645,24.2274,24.1645,24.196,114520.27
2010-08-30 14:00:00,30.79,30.83,30.75,30.83,160313.724149718,24.196,24.2274,24.1645,24.2274,160313.7241
2010-08-30 14:30:00,30.83,30.95,30.79,30.91,319039.9418902752,24.2274,24.3217,24.196,24.2903,319039.9419
2010-08-30 15:00:00,30.91,31.0,30.83,30.95,735723.7395317041,24.2903,24.361,24.2274,24.3217,735723.7395
2010-08-30 15:30:00,30.91,31.0,30.75,30.79,1234396.1374124084,24.2903,24.361,24.1645,24.196,1234396.1374
2010-08-31 09:30:00,30.79,31.12,30.71,30.87,542878.3455819519,24.196,24.4553,24.1331,24.2588,542878.3456
2010-08-31 10:00:00,30.91,31.12,30.87,31.0,313056.2638865152,24.2903,24.4553,24.2588,24.361,313056.2639
2010-08-31 10:30:00,31.0,31.08,30.79,30.95,602544.1633908735,24.361,24.4239,24.196,24.3217,602544.1634
2010-08-31 11:00:00,30.91,31.08,30.87,30.91,270730.9007007349,24.2903,24.4239,24.2588,24.2903,270730.9007
2010-08-31 11:30:00,30.91,30.95,30.83,30.83,275517.843103743,24.2903,24.3217,24.2274,24.2274,275517.8431
2010-08-31 12:00:00,30.83,30.91,30.79,30.79,418466.6894547941,24.2274,24.2903,24.196,24.196,418466.6895
2010-08-31 12:30:00,30.79,30.83,30.79,30.79,141654.4180481969,24.196,24.2274,24.196,24.196,141654.418
2010-08-31 13:00:00,30.79,30.83,30.79,30.83,155575.62809776107,24.196,24.2274,24.196,24.2274,155575.6281
2010-08-31 13:30:00,30.79,30.83,30.75,30.75,181830.5417877286,24.196,24.2274,24.1645,24.1645,181830.5418
2010-08-31 14:00:00,30.79,30.83,30.75,30.75,493885.45547769614,24.196,24.2274,24.1645,24.1645,493885.4555
2010-08-31 14:30:00,30.75,30.79,30.71,30.71,714206.9218936935,24.1645,24.196,24.1331,24.1331,714206.9219
2010-08-31 15:00:00,30.71,30.83,30.67,30.71,379291.91591181,24.1331,24.2274,24.1017,24.1331,379291.9159
2010-08-31 15:30:00,30.75,30.87,30.67,30.79,904219.2274824816,24.1645,24.2588,24.1017,24.196,904219.2275
2010-09-01 09:30:00,31.32,31.9,31.32,31.65,550986.8398564348,24.6125,25.0682,24.6125,24.8718,550986.8399
2010-09-01 10:00:00,31.69,32.02,31.61,31.98,531277.337207315,24.9032,25.1625,24.8403,25.1311,531277.3372
2010-09-01 10:30:00,31.94,31.98,31.65,31.77,629385.2332934542,25.0997,25.1311,24.8718,24.9661,629385.2333
2010-09-01 11:00:00,31.77,31.9,31.69,31.77,547811.8270381131,24.9661,25.0682,24.9032,24.9661,547811.827
2010-09-01 11:30:00,31.77,31.94,31.65,31.65,243205.9818834388,24.9661,25.0997,24.8718,24.8718,243205.9819
2010-09-01 12:00:00,31.65,31.73,31.65,31.69,179485.9169372757,24.8718,24.9347,24.8718,24.9032,179485.9169
2010-09-01 12:30:00,31.69,31.94,31.69,31.9,446186.9936762947,24.9032,25.0997,24.9032,25.0682,446186.9937
2010-09-01 13:00:00,31.9,31.98,31.81,31.94,507733.3960006837,25.0682,25.1311,24.9975,25.0997,507733.396
2010-09-01 13:30:00,31.98,32.1,31.85,31.85,625770.6033156726,25.1311,25.2254,25.029,25.029,625770.6033
2010-09-01 14:00:00,31.85,31.94,31.73,31.81,448946.812510682,25.029,25.0997,24.9347,24.9975,448946.8125
2010-09-01 14:30:00,31.81,31.81,31.61,31.61,259032.199623996,24.9975,24.9975,24.8403,24.8403,259032.1996
2010-09-01 15:00:00,31.61,31.77,31.57,31.61,380708.46009229193,24.8403,24.9661,24.8089,24.8403,380708.4601
2010-09-01 15:30:00,31.57,31.73,31.53,31.65,862382.3278072125,24.8089,24.9347,24.7775,24.8718,862382.3278
2010-09-02 09:30:00,31.65,31.85,31.36,31.57,1009898.3079815416,24.8718,25.029,24.6439,24.8089,1009898.308
2010-09-02 10:00:00,31.57,31.77,31.57,31.73,432216.9372756794,24.8089,24.9661,24.8089,24.9347,432216.9373
2010-09-02 10:30:00,31.73,31.98,31.69,31.85,452537.019312938,24.9347,25.1311,24.9032,25.029,452537.0193
2010-09-02 11:00:00,31.85,31.98,31.81,31.9,238028.2686720219,25.029,25.1311,24.9975,25.0682,238028.2687
2010-09-02 11:30:00,31.85,32.02,31.85,31.98,174063.97197060334,25.029,25.1625,25.029,25.1311,174063.972
2010-09-02 12:00:00,31.94,32.02,31.9,31.9,127073.78225944284,25.0997,25.1625,25.0682,25.0682,127073.7823
2010-09-02 12:30:00,31.9,32.06,31.9,32.06,232679.59323192612,25.0682,25.194,25.0682,25.194,232679.5932
2010-09-02 13:00:00,32.02,32.14,32.02,32.02,179046.2997778158,25.1625,25.2568,25.1625,25.1625,179046.2998
2010-09-02 13:30:00,32.02,32.26,32.02,32.26,240788.0875064092,25.1625,25.3511,25.1625,25.3511,240788.0875
2010-09-02 14:00:00,32.22,32.35,32.18,32.26,313153.9565886173,25.3197,25.4219,25.2883,25.3511,313153.9566
2010-09-02 14:30:00,32.26,32.31,32.14,32.18,241300.9741924457,25.3511,25.3904,25.2568,25.2883,241300.9742
2010-09-02 15:00:00,32.14,32.26,32.1,32.18,276909.9641086994,25.2568,25.3511,25.2254,25.2883,276909.9641
2010-09-02 15:30:00,32.22,32.22,32.1,32.22,507000.70073491713,25.3197,25.3197,25.2254,25.3197,507000.7007
2010-09-03 09:30:00,32.51,32.8,32.51,32.63,843014.7496154504,25.5476,25.7755,25.5476,25.6419,843014.7496
2010-09-03 10:00:00,32.63,32.71,32.26,32.31,994365.1683472912,25.6419,25.7048,25.3511,25.3904,994365.1683
2010-09-03 10:30:00,32.26,32.39,32.14,32.31,547958.3660912665,25.3511,25.4533,25.2568,25.3904,547958.3661
2010-09-03 11:00:00,32.31,32.51,32.26,32.47,231263.04905144425,25.3904,25.5476,25.3511,25.5162,231263.0491
2010-09-03 11:30:00,32.47,32.51,32.43,32.47,182367.8516492908,25.5162,25.5476,25.4847,25.5162,182367.8516
2010-09-03 12:00:00,32.47,32.47,32.43,32.47,47942.69355665699,25.5162,25.5162,25.4847,25.5162,47942.6936
2010-09-03 12:30:00,32.43,32.47,32.35,32.43,145586.54930781064,25.4847,25.5162,25.4219,25.4847,145586.5493
2010-09-03 13:00:00,32.43,32.51,32.39,32.39,160484.68637839687,25.4847,25.5476,25.4533,25.4533,160484.6864
2010-09-03 13:30:00,32.39,32.43,32.39,32.43,85163.613057597,25.4533,25.4847,25.4533,25.4847,85163.6131
2010-09-03 14:00:00,32.43,32.47,32.39,32.47,122897.41924457358,25.4847,25.5162,25.4533,25.5162,122897.4192
2010-09-03 14:30:00,32.47,32.47,32.43,32.47,139016.71509143736,25.5162,25.5162,25.4847,25.5162,139016.7151
2010-09-03 15:00:00,32.47,32.55,32.43,32.55,198804.6487779867,25.5162,25.579,25.4847,25.579,198804.6488
2010-09-03 15:30:00,32.55,32.59,32.43,32.55,557043.7873867715,25.579,25.6105,25.4847,25.579,557043.7874
2010-09-07 09:30:00,32.47,32.47,31.77,31.81,797196.8723295165,25.5162,25.5162,24.9661,24.9975,797196.8723
2010-09-07 10:00:00,31.81,32.02,31.73,31.85,509394.1719364212,24.9975,25.1625,24.9347,25.029,509394.1719
2010-09-07 10:30:00,31.9,32.02,31.69,31.94,503532.6098102889,25.0682,25.1625,24.9032,25.0997,503532.6098
2010-09-07 11:00:00,31.94,32.02,31.77,31.85,231263.04905144425,25.0997,25.1625,24.9661,25.029,231263.0491
2010-09-07 11:30:00,31.85,31.98,31.81,31.94,211431.43052469665,25.029,25.1311,24.9975,25.0997,211431.4305
2010-09-07 12:00:00,31.98,32.02,31.94,31.98,117182.3961715946,25.1311,25.1625,25.0997,25.1311,117182.3962
2010-09-07 12:30:00,32.02,32.02,31.94,31.94,81109.3659203555,25.1625,25.1625,25.0997,25.0997,81109.3659
2010-09-07 13:00:00,31.94,32.1,31.94,32.02,132666.68945479408,25.0997,25.2254,25.0997,25.1625,132666.6895
2010-09-07 13:30:00,32.02,32.1,32.02,32.06,101575.9870107674,25.1625,25.2254,25.1625,25.194,101575.987
2010-09-07 14:00:00,32.1,32.18,32.06,32.1,94810.76739018972,25.2254,25.2883,25.194,25.2254,94810.7674
2010-09-07 14:30:00,32.1,32.14,31.9,31.9,161217.3816441634,25.2254,25.2568,25.0682,25.0682,161217.3816
2010-09-07 15:00:00,31.9,32.06,31.9,32.02,177703.02512391043,25.0682,25.194,25.0682,25.1625,177703.0251
2010-09-07 15:30:00,32.02,32.14,31.98,32.02,433438.096051957,25.1625,25.2568,25.1311,25.1625,433438.0961
2010-09-08 09:30:00,32.1,32.26,31.9,32.18,738239.3266108359,25.2254,25.3511,25.0682,25.2883,738239.3266
2010-09-08 10:00:00,32.14,32.55,32.1,32.51,604571.2869594941,25.2568,25.579,25.2254,25.5476,604571.287
2010-09-08 10:30:00,32.51,32.63,32.43,32.43,655053.9907708084,25.5476,25.6419,25.4847,25.4847,655053.9908
2010-09-08 11:00:00,32.47,32.76,32.47,32.76,220003.9651341652,25.5162,25.7441,25.5162,25.7441,220003.9651
2010-09-08 11:30:00,32.76,32.76,32.55,32.59,554821.2784139464,25.7441,25.7441,25.579,25.6105,554821.2784
2010-09-08 12:00:00,32.55,32.76,32.55,32.76,173380.1230558879,25.579,25.7441,25.579,25.7441,173380.1231
2010-09-08 12:30:00,32.71,32.76,32.71,32.76,151399.26508289183,25.7048,25.7441,25.7048,25.7441,151399.2651
2010-09-08 13:00:00,32.71,32.76,32.71,32.71,206009.4855580243,25.7048,25.7441,25.7048,25.7048,206009.4856
2010-09-08 13:30:00,32.76,32.76,32.59,32.71,561903.9993163563,25.7441,25.7441,25.6105,25.7048,561903.9993
2010-09-08 14:00:00,32.67,32.76,32.59,32.76,343951.5809263374,25.6733,25.7441,25.6105,25.7441,343951.5809
2010-09-08 14:30:00,32.76,32.88,32.71,32.71,396217.176551017,25.7441,25.8384,25.7048,25.7048,396217.1766
2010-09-08 15:00:00,32.71,32.84,32.63,32.71,350545.83831823623,25.7048,25.8069,25.6419,25.7048,350545.8383
2010-09-08 15:30:00,32.67,32.76,32.63,32.71,564224.2009912836,25.6733,25.7441,25.6419,25.7048,564224.201
2010-09-09 09:30:00,32.88,33.21,32.84,33.21,946862.091950094,25.8384,26.0977,25.8069,26.0977,946862.092
2010-09-09 10:00:00,33.21,33.33,33.0,33.04,570745.1888566058,26.0977,26.192,25.9327,25.9641,570745.1889
2010-09-09 10:30:00,33.0,33.04,32.71,32.71,283357.68244744494,25.9327,25.9641,25.7048,25.7048,283357.6824
2010-09-09 11:00:00,32.71,32.88,32.63,32.71,381758.6566398906,25.7048,25.8384,25.6419,25.7048,381758.6566
2010-09-09 11:30:00,32.71,32.76,32.51,32.55,218611.8441292087,25.7048,25.7441,25.5476,25.579,218611.8441
2010-09-09 12:00:00,32.55,32.67,32.43,32.55,248163.88651512563,25.579,25.6733,25.4847,25.579,248163.8865
2010-09-09 12:30:00,32.55,32.59,32.43,32.43,130102.2560246112,25.579,25.6105,25.4847,25.4847,130102.256
2010-09-09 13:00:00,32.47,32.59,32.43,32.59,134767.08254999146,25.5162,25.6105,25.4847,25.6105,134767.0825
2010-09-09 13:30:00,32.55,32.63,32.47,32.51,160240.45462314136,25.579,25.6419,25.5162,25.5476,160240.4546
2010-09-09 14:00:00,32.51,32.63,32.47,32.59,184541.5142710648,25.5476,25.6419,25.5162,25.6105,184541.5143
2010-09-09 14:30:00,32.59,32.71,32.59,32.71,94395.57340625535,25.6105,25.7048,25.6105,25.7048,94395.5734
2010-09-09 15:00:00,32.71,32.76,32.67,32.76,103945.03503674586,25.7048,25.7441,25.6733,25.7441,103945.035
2010-09-09 15:30:00,32.76,32.8,32.59,32.67,522020.9536831312,25.7441,25.7755,25.6105,25.6733,522020.9537
2010-09-10 09:30:00,32.51,32.71,32.39,32.67,255441.9928217399,25.5476,25.7048,25.4533,25.6733,255441.9928
2010-09-10 10:00:00,32.67,32.71,32.55,32.71,214117.9798325073,25.6733,25.7048,25.579,25.7048,214117.9798
2010-09-10 10:30:00,32.71,32.92,32.63,32.88,380952.6918475475,25.7048,25.8698,25.6419,25.8384,380952.6918
2010-09-10 11:00:00,32.88,33.08,32.84,33.08,612997.2825158093,25.8384,25.9955,25.8069,25.9955,612997.2825
2010-09-10 11:30:00,33.08,33.08,32.88,33.0,356138.74551358743,25.9955,25.9955,25.8384,25.9327,356138.7455
2010-09-10 12:00:00,33.0,33.04,32.92,32.96,162292.00136728765,25.9327,25.9641,25.8698,25.9012,162292.0014
2010-09-10 12:30:00,32.92,33.08,32.76,33.04,409552.2303879679,25.8698,25.9955,25.7441,25.9641,409552.2304
2010-09-10 13:00:00,33.04,33.08,32.63,32.71,717943.6677491028,25.9641,25.9955,25.6419,25.7048,717943.6677
2010-09-10 13:30:00,32.71,32.76,32.55,32.63,248359.2719193301,25.7048,25.7441,25.579,25.6419,248359.2719
2010-09-10 14:00:00,32.63,32.67,32.47,32.55,575092.5141001539,25.6419,25.6733,25.5162,25.579,575092.5141
2010-09-10 14:30:00,32.55,32.55,32.22,32.31,961735.8058451548,25.579,25.579,25.3197,25.3904,961735.8058
2010-09-10 15:00:00,32.31,32.43,32.26,32.39,216487.02785848576,25.3904,25.4847,25.3511,25.4533,216487.0279
2010-09-10 15:30:00,32.39,32.47,32.35,32.47,596902.4098444711,25.4533,25.5162,25.4219,25.5162,596902.4098
2010-09-13 09:30:00,32.8,33.08,32.63,32.92,779734.3018287473,25.7755,25.9955,25.6419,25.8698,779734.3018
2010-09-13 10:00:00,32.92,33.29,32.92,33.25,688733.5498205436,25.8698,26.1606,25.8698,26.1291,688733.5498
2010-09-13 10:30:00,33.29,33.37,33.25,33.37,367251.2903777133,26.1606,26.2234,26.1291,26.2234,367251.2904
2010-09-13 11:00:00,33.37,33.53,33.33,33.49,550205.2982396173,26.2234,26.3492,26.192,26.3177,550205.2982
2010-09-13 11:30:00,33.49,33.53,33.45,33.45,544563.5446932149,26.3177,26.3492,26.2863,26.2863,544563.5447
2010-09-13 12:00:00,33.45,33.49,33.0,33.21,534330.234148009,26.2863,26.3177,25.9327,26.0977,534330.2341
2010-09-13 12:30:00,33.17,33.45,33.17,33.45,438298.3079815417,26.0663,26.2863,26.0663,26.2863,438298.308
2010-09-13 13:00:00,33.45,33.49,33.41,33.49,205594.29157409,26.2863,26.3177,26.2549,26.3177,205594.2916
2010-09-13 13:30:00,33.45,33.57,33.45,33.57,248505.81097248336,26.2863,26.3806,26.2863,26.3806,248505.811
2010-09-13 14:00:00,33.57,33.7,33.53,33.66,314082.0372585883,26.3806,26.4828,26.3492,26.4513,314082.0373
2010-09-13 14:30:00,33.66,33.78,33.66,33.7,526856.7424371903,26.4513,26.5456,26.4513,26.4828,526856.7424
2010-09-13 15:00:00,33.7,33.86,33.66,33.86,734062.9635959666,26.4828,26.6085,26.4513,26.6085,734062.9636
2010-09-13 15:30:00,33.86,33.98,33.82,33.86,1251687.7456844985,26.6085,26.7028,26.5771,26.6085,1251687.7457
2010-09-14 09:30:00,33.7,33.74,33.25,33.66,506390.1213467784,26.4828,26.5142,26.1291,26.4513,506390.1213
2010-09-14 10:00:00,33.62,34.03,33.62,33.94,665165.1854383866,26.4199,26.7421,26.4199,26.6714,665165.1854
2010-09-14 10:30:00,33.94,33.98,33.57,33.62,538311.2117586738,26.6714,26.7028,26.3806,26.4199,538311.2118
2010-09-14 11:00:00,33.62,33.9,33.57,33.82,324486.3100324731,26.4199,26.6399,26.3806,26.5771,324486.31
2010-09-14 11:30:00,33.86,33.98,33.82,33.98,93980.37942232098,26.6085,26.7028,26.5771,26.7028,93980.3794
2010-09-14 12:00:00,33.94,34.07,33.86,33.9,324364.1941548454,26.6714,26.7735,26.6085,26.6399,324364.1942
2010-09-14 12:30:00,33.9,33.94,33.7,33.7,213458.5540933174,26.6399,26.6714,26.4828,26.4828,213458.5541
2010-09-14 13:00:00,33.74,33.78,33.7,33.78,67456.81080157238,26.5142,26.5456,26.4828,26.5456,67456.8108
2010-09-14 13:30:00,33.74,33.78,33.62,33.66,296204.2727738848,26.5142,26.5456,26.4199,26.4513,296204.2728
2010-09-14 14:00:00,33.66,33.74,33.62,33.7,106900.23927533756,26.4513,26.5142,26.4199,26.4828,106900.2393
2010-09-14 14:30:00,33.7,33.94,33.7,33.86,362195.69304392417,26.4828,26.6714,26.4828,26.6085,362195.693
2010-09-14 15:00:00,33.86,33.98,33.78,33.9,279474.3975388823,26.6085,26.7028,26.5456,26.6399,279474.3975
2010-09-14 15:30:00,33.9,33.94,33.74,33.82,595070.6716800547,26.6399,26.6714,26.5142,26.5771,595070.6717
2010-09-15 09:30:00,33.78,33.78,33.29,33.57,397145.2572209879,26.5456,26.5456,26.1606,26.3806,397145.2572
2010-09-15 10:00:00,33.57,33.66,33.33,33.37,465041.6851820202,26.3806,26.4513,26.192,26.2234,465041.6852
2010-09-15 10:30:00,33.37,33.53,33.25,33.53,614487.096222868,26.2234,26.3492,26.1291,26.3492,614487.0962
2010-09-15 11:00:00,33.53,33.57,33.37,33.45,204788.3267817468,26.3492,26.3806,26.2234,26.2863,204788.3268
2010-09-15 11:30:00,33.45,33.49,33.37,33.49,233534.40437532048,26.2863,26.3177,26.2234,26.3177,233534.4044
2010-09-15 12:00:00,33.49,33.78,33.49,33.78,458569.5436677492,26.3177,26.5456,26.3177,26.5456,458569.5437
2010-09-15 12:30:00,33.78,33.9,33.7,33.86,371794.0010254658,26.5456,26.6399,26.4828,26.6085,371794.001
2010-09-15 13:00:00,33.82,33.94,33.82,33.86,148956.9475303367,26.5771,26.6714,26.5771,26.6085,148956.9475
2010-09-15 13:30:00,33.9,33.9,33.78,33.86,126267.81746709964,26.6399,26.6399,26.5456,26.6085,126267.8175
2010-09-15 14:00:00,33.86,33.9,33.82,33.86,181415.34780379423,26.6085,26.6399,26.5771,26.6085,181415.3478
2010-09-15 14:30:00,33.86,34.19,33.86,34.15,1073911.451034011,26.6085,26.8678,26.6085,26.8364,1073911.451
2010-09-15 15:00:00,34.15,34.23,34.07,34.19,537383.1310887028,26.8364,26.8992,26.7735,26.8678,537383.1311
2010-09-15 15:30:00,34.23,34.31,34.15,34.27,1179614.954708597,26.8992,26.9621,26.8364,26.9307,1179614.9547
2010-09-16 09:30:00,34.23,34.23,33.74,33.98,533866.1938130235,26.8992,26.8992,26.5142,26.7028,533866.1938
2010-09-16 10:00:00,33.94,33.98,33.74,33.98,444550.6409160828,26.6714,26.7028,26.5142,26.7028,444550.6409
2010-09-16 10:30:00,33.98,34.11,33.82,34.11,391430.2341480089,26.7028,26.8049,26.5771,26.8049,391430.2341
2010-09-16 11:00:00,34.11,34.31,34.07,34.19,466458.22936250217,26.8049,26.9621,26.7735,26.8678,466458.2294
2010-09-16 11:30:00,34.19,34.27,34.11,34.19,380342.1124594087,26.8678,26.9307,26.8049,26.8678,380342.1125
2010-09-16 12:00:00,34.15,34.19,34.15,34.15,190451.92274824812,26.8364,26.8678,26.8364,26.8364,190451.9227
2010-09-16 12:30:00,34.19,34.31,34.15,34.31,105776.7732011622,26.8678,26.9621,26.8364,26.9621,105776.7732
2010-09-16 13:00:00,34.27,34.35,34.19,34.23,220541.2749957273,26.9307,26.9935,26.8678,26.8992,220541.275
2010-09-16 13:30:00,34.19,34.27,34.15,34.19,240299.62399589812,26.8678,26.9307,26.8364,26.8678,240299.624
2010-09-16 14:00:00,34.19,34.23,34.03,34.23,295007.5371731328,26.8678,26.8992,26.7421,26.8992,295007.5372
2010-09-16 14:30:00,34.23,34.23,34.11,34.23,127708.78482310715,26.8992,26.8992,26.8049,26.8992,127708.7848
2010-09-16 15:00:00,34.23,34.39,34.19,34.35,437003.8796786874,26.8992,27.025,26.8678,26.9935,437003.8797
2010-09-16 15:30:00,34.39,34.48,34.35,34.39,792238.9676978295,27.025,27.0957,26.9935,27.025,792238.9677
2010-09-17 09:30:00,34.6,34.76,33.9,33.94,1655524.9529994875,27.19,27.3157,26.6399,26.6714,1655524.953
2010-09-17 10:00:00,33.94,34.27,33.78,34.23,511445.71868056746,26.6714,26.9307,26.5456,26.8992,511445.7187
2010-09-17 10:30:00,34.23,34.39,34.07,34.39,291026.559562468,26.8992,27.025,26.7735,27.025,291026.5596
2010-09-17 11:00:00,34.39,34.43,34.23,34.31,341338.3011451034,27.025,27.0564,26.8992,26.9621,341338.3011
2010-09-17 11:30:00,34.31,34.31,34.19,34.23,239518.08237908053,26.9621,26.9621,26.8678,26.8992,239518.0824
2010-09-17 12:00:00,34.23,34.43,34.23,34.43,116425.27773030252,26.8992,27.0564,26.8992,27.0564,116425.2777
2010-09-17 12:30:00,34.43,34.43,34.27,34.27,155600.05127328663,27.0564,27.0564,26.9307,26.9307,155600.0513
2010-09-17 13:00:00,34.31,34.43,34.27,34.39,283650.76055375155,26.9621,27.0564,26.9307,27.025,283650.7606
2010-09-17 13:30:00,34.43,34.48,34.31,34.35,315718.3900188002,27.0564,27.0957,26.9621,26.9935,315718.39
2010-09-17 14:00:00,34.31,34.52,34.31,34.52,251241.2066313451,26.9621,27.1271,26.9621,27.1271,251241.2066
2010-09-17 14:30:00,34.52,34.64,34.48,34.52,451486.8227653393,27.1271,27.2214,27.0957,27.1271,451486.8228
2010-09-17 15:00:00,34.52,34.56,34.31,34.35,312299.1454452231,27.1271,27.1586,26.9621,26.9935,312299.1454
2010-09-17 15:30:00,34.31,34.43,34.23,34.35,750328.7984959837,26.9621,27.0564,26.8992,26.9935,750328.7985
2010-09-20 09:30:00,34.35,34.48,33.98,34.35,524341.1553580585,26.9935,27.0957,26.7028,26.9935,524341.1554
2010-09-20 10:00:00,34.35,34.6,34.35,34.56,358117.0227311571,26.9935,27.19,26.9935,27.1586,358117.0227
2010-09-20 10:30:00,34.56,34.6,34.43,34.48,357530.86651854386,27.1586,27.19,27.0564,27.0957,357530.8665
2010-09-20 11:00:00,34.52,34.56,34.35,34.39,280402.4782088532,27.1271,27.1586,26.9935,27.025,280402.4782
2010-09-20 11:30:00,34.39,34.43,34.19,34.31,396583.5241839002,27.025,27.0564,26.8678,26.9621,396583.5242
2010-09-20 12:00:00,34.31,34.35,34.23,34.27,130126.67920013674,26.9621,26.9935,26.8992,26.9307,130126.6792
2010-09-20 12:30:00,34.27,34.39,34.23,34.27,253805.640061528,26.9307,27.025,26.8992,26.9307,253805.6401
2010-09-20 13:00:00,34.31,34.31,34.19,34.23,206375.83319090755,26.9621,26.9621,26.8678,26.8992,206375.8332
2010-09-20 13:30:00,34.23,34.27,34.15,34.19,344611.0066655273,26.8992,26.9307,26.8364,26.8678,344611.0067
2010-09-20 14:00:00,34.19,34.35,34.15,34.35,152815.80926337378,26.8678,26.9935,26.8364,26.9935,152815.8093
2010-09-20 14:30:00,34.35,34.52,34.31,34.43,184590.3606221159,26.9935,27.1271,26.9621,27.0564,184590.3606
2010-09-20 15:00:00,34.48,34.56,34.43,34.43,204299.8632712357,27.0957,27.1586,27.0564,27.0564,204299.8633
2010-09-20 15:30:00,34.43,34.6,34.43,34.56,928495.8639548796,27.0564,27.19,27.0564,27.1586,928495.864
2010-09-21 09:30:00,34.39,34.56,34.19,34.56,320480.9092462827,27.025,27.1586,26.8678,27.1586,320480.9092
2010-09-21 10:00:00,34.56,34.64,34.31,34.52,612850.743462656,27.1586,27.2214,26.9621,27.1271,612850.7435
2010-09-21 10:30:00,34.52,34.6,34.39,34.43,454075.6793710477,27.1271,27.19,27.025,27.0564,454075.6794
2010-09-21 11:00:00,34.43,34.48,34.27,34.27,190793.8472056059,27.0564,27.0957,26.9307,26.9307,190793.8472
2010-09-21 11:30:00,34.27,34.31,34.03,34.07,320993.7959323193,26.9307,26.9621,26.7421,26.7735,320993.7959
2010-09-21 12:00:00,34.11,34.23,34.07,34.15,159165.8349000171,26.8049,26.8992,26.7735,26.8364,159165.8349
2010-09-21 12:30:00,34.19,34.19,34.15,34.15,114349.30781063068,26.8678,26.8678,26.8364,26.8364,114349.3078
2010-09-21 13:00:00,34.19,34.19,33.98,34.03,162609.50264911982,26.8678,26.8678,26.7028,26.7421,162609.5026
2010-09-21 13:30:00,34.03,34.11,33.94,34.07,172671.8509656469,26.7421,26.8049,26.6714,26.7735,172671.851
2010-09-21 14:00:00,34.07,34.31,34.07,34.27,382271.5433259272,26.7735,26.9621,26.7735,26.9307,382271.5433
2010-09-21 14:30:00,34.27,34.52,34.19,34.35,458593.9668432747,26.9307,27.1271,26.8678,26.9935,458593.9668
2010-09-21 15:00:00,34.35,34.35,34.07,34.15,335720.97077422665,26.9935,26.9935,26.7735,26.8364,335720.9708
2010-09-21 15:30:00,34.19,34.19,33.98,34.11,653002.4440266622,26.8678,26.8678,26.7028,26.8049,653002.444
2010-09-22 09:30:00,33.98,34.27,33.94,34.27,261572.2098786533,26.7028,26.9307,26.6714,26.9307,261572.2099
2010-09-22 10:00:00,34.23,34.27,34.03,34.07,352572.961886857,26.8992,26.9307,26.7421,26.7735,352572.9619
2010-09-22 10:30:00,34.03,34.19,33.9,33.98,481502.90548624174,26.7421,26.8678,26.6399,26.7028,481502.9055
2010-09-22 11:00:00,33.94,34.03,33.78,33.78,452072.97897795256,26.6714,26.7421,26.5456,26.5456,452072.979
2010-09-22 11:30:00,33.82,33.9,33.74,33.86,147271.74841907367,26.5771,26.6399,26.5142,26.6085,147271.7484
2010-09-22 12:00:00,33.86,33.94,33.86,33.94,96642.50555460606,26.6085,26.6714,26.6085,26.6714,96642.5056
2010-09-22 12:30:00,33.94,33.94,33.86,33.9,114276.03828405404,26.6714,26.6714,26.6085,26.6399,114276.0383
2010-09-22 13:00:00,33.9,33.9,33.86,33.86,78080.89215518716,26.6399,26.6399,26.6085,26.6085,78080.8922
2010-09-22 13:30:00,33.86,33.9,33.86,33.9,65112.18595111947,26.6085,26.6399,26.6085,26.6399,65112.186
2010-09-22 14:00:00,33.86,33.9,33.7,33.7,189939.0360622116,26.6085,26.6399,26.4828,26.4828,189939.0361
2010-09-22 14:30:00,33.74,33.9,33.7,33.82,279816.32199624,26.5142,26.6399,26.4828,26.5771,279816.322
2010-09-22 15:00:00,33.86,33.86,33.66,33.74,431630.7810630662,26.6085,26.6085,26.4513,26.5142,431630.7811
2010-09-22 15:30:00,33.7,33.94,33.7,33.94,333986.9253119125,26.4828,26.6714,26.4828,26.6714,333986.9253
2010-09-23 09:30:00,33.53,33.82,33.41,33.62,289683.28490856267,26.3492,26.5771,26.2549,26.4199,289683.2849
2010-09-23 10:00:00,33.66,33.82,33.62,33.7,375042.2833703641,26.4513,26.5771,26.4199,26.4828,375042.2834
2010-09-23 10:30:00,33.7,33.98,33.66,33.98,226647.06887711503,26.4828,26.7028,26.4513,26.7028,226647.0689
2010-09-23 11:00:00,33.98,34.15,33.94,34.15,123972.03896769784,26.7028,26.8364,26.6714,26.8364,123972.039
2010-09-23 11:30:00,34.15,34.19,33.94,33.94,106802.54657323536,26.8364,26.8678,26.6714,26.6714,106802.5466
2010-09-23 12:00:00,33.94,34.07,33.9,33.94,91489.21551871476,26.6714,26.7735,26.6399,26.6714,91489.2155
2010-09-23 12:30:00,33.94,33.98,33.78,33.82,84699.57272261153,26.6714,26.7028,26.5456,26.5771,84699.5727
2010-09-23 13:00:00,33.78,33.9,33.74,33.78,189255.18714749612,26.5456,26.6399,26.5142,26.5456,189255.1871
2010-09-23 13:30:00,33.82,34.15,33.78,34.11,270340.12989232613,26.5771,26.8364,26.5456,26.8049,270340.1299
2010-09-23 14:00:00,34.07,34.27,34.07,34.23,304850.07690993,26.7735,26.9307,26.7735,26.8992,304850.0769
2010-09-23 14:30:00,34.23,34.39,34.19,34.27,516623.4318919843,26.8992,27.025,26.8678,26.9307,516623.4319
2010-09-23 15:00:00,34.27,34.43,34.23,34.31,1022476.2433772006,26.9307,27.0564,26.8992,26.9621,1022476.2434
2010-09-23 15:30:00,34.31,34.39,34.19,34.39,1260016.0485387114,26.9621,27.025,26.8678,27.025,1260016.0485
2010-09-24 09:30:00,34.6,34.93,34.43,34.84,1224065.1341651,27.19,27.4493,27.0564,27.3786,1224065.1342
2010-09-24 10:00:00,34.84,35.21,34.76,35.17,682383.5241839002,27.3786,27.6694,27.3157,27.6379,682383.5242
2010-09-24 10:30:00,35.17,35.38,35.05,35.38,567741.138266963,27.6379,27.803,27.5436,27.803,567741.1383
2010-09-24 11:00:00,35.34,35.74,35.34,35.7,867340.2324388995,27.7715,28.0859,27.7715,28.0544,867340.2324
2010-09-24 11:30:00,35.74,35.79,35.58,35.62,654785.3358400274,28.0859,28.1252,27.9601,27.9916,654785.3358
2010-09-24 12:00:00,35.62,35.66,35.46,35.58,363148.1968894206,27.9916,28.023,27.8658,27.9601,363148.1969
2010-09-24 12:30:00,35.62,35.66,35.42,35.62,394434.2847376517,27.9916,28.023,27.8344,27.9916,394434.2847
2010-09-24 13:00:00,35.62,35.66,35.58,35.58,183979.78123397712,27.9916,28.023,27.9601,27.9601,183979.7812
2010-09-24 13:30:00,35.58,35.74,35.58,35.66,248432.5414459067,27.9601,28.0859,27.9601,28.023,248432.5414
2010-09-24 14:00:00,35.62,35.66,35.54,35.66,586644.6761237396,27.9916,28.023,27.9287,28.023,586644.6761
2010-09-24 14:30:00,35.62,35.79,35.62,35.7,269753.9736797129,27.9916,28.1252,27.9916,28.0544,269753.9737
2010-09-24 15:00:00,35.7,35.7,35.62,35.62,296399.65817808924,28.0544,28.0544,27.9916,27.9916,296399.6582
2010-09-24 15:30:00,35.62,35.74,35.5,35.58,1012560.4341138268,27.9916,28.0859,27.8973,27.9601,1012560.4341
2010-09-27 09:30:00,35.34,35.42,34.97,35.34,668047.1201504017,27.7715,27.8344,27.4808,27.7715,668047.1202
2010-09-27 10:00:00,35.38,35.46,35.05,35.42,554235.1222013332,27.803,27.8658,27.5436,27.8344,554235.1222
2010-09-27 10:30:00,35.42,35.5,35.29,35.42,267702.4269355666,27.8344,27.8973,27.7322,27.8344,267702.4269
2010-09-27 11:00:00,35.38,35.42,35.13,35.25,195678.4823107161,27.803,27.8344,27.6065,27.7008,195678.4823
2010-09-27 11:30:00,35.29,35.34,35.21,35.25,186470.94513758333,27.7322,27.7715,27.6694,27.7008,186470.9451
2010-09-27 12:00:00,35.25,35.34,35.25,35.34,71706.4433430183,27.7008,27.7715,27.7008,27.7715,71706.4433
2010-09-27 12:30:00,35.34,35.34,35.25,35.25,88485.16492907197,27.7715,27.7715,27.7008,27.7008,88485.1649
2010-09-27 13:00:00,35.25,35.29,35.17,35.21,234413.6386942404,27.7008,27.7322,27.6379,27.6694,234413.6387
2010-09-27 13:30:00,35.21,35.25,35.13,35.21,260888.36096393783,27.6694,27.7008,27.6065,27.6694,260888.361
2010-09-27 14:00:00,35.21,35.29,35.17,35.29,151545.80413604513,27.6694,27.7322,27.6379,27.7322,151545.8041
2010-09-27 14:30:00,35.29,35.29,35.21,35.21,458423.0046145959,27.7322,27.7322,27.6694,27.6694,458423.0046
2010-09-27 15:00:00,35.21,35.25,35.17,35.21,219271.26986839852,27.6694,27.7008,27.6379,27.6694,219271.2699
2010-09-27 15:30:00,35.25,35.29,35.09,35.17,632438.1302341481,27.7008,27.7322,27.5751,27.6379,632438.1302
2010-09-28 09:30:00,35.09,35.13,34.72,34.72,386008.2891813366,27.5751,27.6065,27.2843,27.2843,386008.2892
2010-09-28 10:00:00,34.72,34.76,34.39,34.6,816491.1809947018,27.2843,27.3157,27.025,27.19,816491.181
2010-09-28 10:30:00,34.6,34.84,34.56,34.76,455712.0321312597,27.19,27.3786,27.1586,27.3157,455712.0321
2010-09-28 11:00:00,34.76,34.97,34.6,34.88,373210.5452059477,27.3157,27.4808,27.19,27.41,373210.5452
2010-09-28 11:30:00,34.93,35.01,34.76,34.88,279352.2816612545,27.4493,27.5122,27.3157,27.41,279352.2817
2010-09-28 12:00:00,34.88,35.05,34.84,34.97,262133.9429157409,27.41,27.5436,27.3786,27.4808,262133.9429
2010-09-28 12:30:00,34.97,35.13,34.88,35.13,270120.32131259615,27.4808,27.6065,27.41,27.6065,270120.3213
2010-09-28 13:00:00,35.13,35.17,35.05,35.13,198560.4170227312,27.6065,27.6379,27.5436,27.6065,198560.417
2010-09-28 13:30:00,35.13,35.17,35.09,35.17,154769.6633054179,27.6065,27.6379,27.5751,27.6379,154769.6633
2010-09-28 14:00:00,35.17,35.21,35.13,35.17,120552.79439412068,27.6379,27.6694,27.6065,27.6379,120552.7944
2010-09-28 14:30:00,35.13,35.17,34.97,35.01,239371.5433259272,27.6065,27.6379,27.4808,27.5122,239371.5433
2010-09-28 15:00:00,35.01,35.09,34.93,34.97,380293.2661083576,27.5122,27.5751,27.4493,27.4808,380293.2661
2010-09-28 15:30:00,34.93,35.17,34.93,35.09,1008139.839343702,27.4493,27.6379,27.4493,27.5751,1008139.8393
2010-09-29 09:30:00,34.8,35.13,34.64,34.76,475470.38113143056,27.3472,27.6065,27.2214,27.3157,475470.3811
2010-09-29 10:00:00,34.8,35.17,34.76,34.97,335989.6257050077,27.3472,27.6379,27.3157,27.4808,335989.6257
2010-09-29 10:30:00,35.01,35.13,34.6,34.68,446528.9181336524,27.5122,27.6065,27.19,27.2529,446528.9181
2010-09-29 11:00:00,34.72,34.84,34.68,34.72,210967.3901897112,27.2843,27.3786,27.2529,27.2843,210967.3902
2010-09-29 11:30:00,34.72,34.88,34.72,34.76,203664.86070757132,27.2843,27.41,27.2843,27.3157,203664.8607
2010-09-29 12:00:00,34.76,34.84,34.72,34.8,197559.0668261836,27.3157,27.3786,27.2843,27.3472,197559.0668
2010-09-29 12:30:00,34.8,34.97,34.8,34.93,150397.91488634422,27.3472,27.4808,27.3472,27.4493,150397.9149
2010-09-29 13:00:00,34.93,35.09,34.93,35.05,230994.3941206632,27.4493,27.5751,27.4493,27.5436,230994.3941
2010-09-29 13:30:00,35.05,35.09,34.93,35.05,193626.93556656985,27.5436,27.5751,27.4493,27.5436,193626.9356
2010-09-29 14:00:00,35.09,35.13,35.05,35.09,183320.35549478725,27.5751,27.6065,27.5436,27.5751,183320.3555
2010-09-29 14:30:00,35.09,35.17,35.09,35.13,151496.95778499404,27.5751,27.6379,27.5751,27.6065,151496.9578
2010-09-29 15:00:00,35.13,35.17,34.88,34.93,292785.0282003077,27.6065,27.6379,27.41,27.4493,292785.0282
2010-09-29 15:30:00,34.93,35.05,34.84,35.01,351864.689796616,27.4493,27.5436,27.3786,27.5122,351864.6898
2010-09-30 09:30:00,35.05,35.54,35.05,35.46,422545.35976756114,27.5436,27.9287,27.5436,27.8658,422545.3598
2010-09-30 10:00:00,35.5,35.5,34.88,34.97,410040.6938984789,27.8973,27.8973,27.41,27.4808,410040.6939
2010-09-30 10:30:00,35.01,35.17,34.76,34.76,412214.356520253,27.5122,27.6379,27.3157,27.3157,412214.3565
2010-09-30 11:00:00,34.76,34.84,34.64,34.68,224986.2929413776,27.3157,27.3786,27.2214,27.2529,224986.2929
2010-09-30 11:30:00,34.68,34.68,34.56,34.6,221835.70329858147,27.2529,27.2529,27.1586,27.19,221835.7033
2010-09-30 12:00:00,34.6,34.6,34.31,34.39,357482.0201674928,27.19,27.19,26.9621,27.025,357482.0202
2010-09-30 12:30:00,34.39,34.72,34.35,34.68,284603.264399248,27.025,27.2843,26.9935,27.2529,284603.2644
2010-09-30 13:00:00,34.68,34.84,34.64,34.8,114300.46145957956,27.2529,27.3786,27.2214,27.3472,114300.4615
2010-09-30 13:30:00,34.76,34.8,34.64,34.64,113152.57220987866,27.3157,27.3472,27.2214,27.2214,113152.5722
2010-09-30 14:00:00,34.68,34.8,34.6,34.76,187521.141685182,27.2529,27.3472,27.19,27.3157,187521.1417
2010-09-30 14:30:00,34.76,34.93,34.76,34.84,161803.53785677665,27.3157,27.4493,27.3157,27.3786,161803.5379
2010-09-30 15:00:00,34.84,34.84,34.64,34.84,188082.8747222697,27.3786,27.3786,27.2214,27.3786,188082.8747
2010-09-30 15:30:00,34.8,34.93,34.72,34.88,572576.9270210221,27.3472,27.4493,27.2843,27.41,572576.927
2010-10-01 09:30:00,35.05,35.38,35.01,35.21,479133.8574602632,27.5436,27.803,27.5122,27.6694,479133.8575
2010-10-01 10:00:00,35.17,35.25,34.8,34.93,516257.0842591011,27.6379,27.7008,27.3472,27.4493,516257.0843
2010-10-01 10:30:00,34.88,34.97,34.76,34.97,249800.2392753376,27.41,27.4808,27.3157,27.4808,249800.2393
2010-10-01 11:00:00,34.93,35.05,34.8,34.93,222104.3582293625,27.4493,27.5436,27.3472,27.4493,222104.3582
2010-10-01 11:30:00,34.93,35.17,34.84,35.09,157895.82977268845,27.4493,27.6379,27.3786,27.5751,157895.8298
2010-10-01 12:00:00,35.09,35.17,35.01,35.09,191550.965646898,27.5751,27.6379,27.5122,27.5751,191550.9656
2010-10-01 12:30:00,35.09,35.17,34.97,35.17,175627.0552042386,27.5751,27.6379,27.4808,27.6379,175627.0552
2010-10-01 13:00:00,35.17,35.29,35.13,35.25,217195.29994872672,27.6379,27.7322,27.6065,27.7008,217195.2999
2010-10-01 13:30:00,35.25,35.29,35.17,35.21,130444.18048196891,27.7008,27.7322,27.6379,27.6694,130444.1805
2010-10-01 14:00:00,35.17,35.38,35.17,35.25,189719.22748248169,27.6379,27.803,27.6379,27.7008,189719.2275
2010-10-01 14:30:00,35.29,35.42,34.97,35.17,494031.9945308495,27.7322,27.8344,27.4808,27.6379,494031.9945
2010-10-01 15:00:00,35.17,35.29,35.01,35.01,277007.6568108016,27.6379,27.7322,27.5122,27.5122,277007.6568
2010-10-01 15:30:00,35.01,35.05,34.93,35.05,418124.7649974364,27.5122,27.5436,27.4493,27.5436,418124.765
2010-10-04 09:30:00,34.88,35.29,34.76,34.93,415535.908391728,27.41,27.7322,27.3157,27.4493,415535.9084
2010-10-04 10:00:00,34.93,35.01,34.72,34.88,443744.6761237396,27.4493,27.5122,27.2843,27.41,443744.6761
2010-10-04 10:30:00,34.88,34.97,34.56,34.68,393335.24183900194,27.41,27.4808,27.1586,27.2529,393335.2418
2010-10-04 11:00:00,34.64,34.64,34.27,34.27,474469.030934883,27.2214,27.2214,26.9307,26.9307,474469.0309
2010-10-04 11:30:00,34.27,34.56,34.15,34.39,421153.2387626047,26.9307,27.1586,26.8364,27.025,421153.2388
2010-10-04 12:00:00,34.35,34.43,34.19,34.39,188156.1442488464,26.9935,27.0564,26.8678,27.025,188156.1442
2010-10-04 12:30:00,34.39,34.43,34.31,34.39,181732.8490856264,27.025,27.0564,26.9621,27.025,181732.8491
2010-10-04 13:00:00,34.39,34.48,34.35,34.35,153353.1191249359,27.025,27.0957,26.9935,26.9935,153353.1191
2010-10-04 13:30:00,34.39,34.39,34.19,34.35,171377.4226627927,27.025,27.025,26.8678,26.9935,171377.4227
2010-10-04 14:00:00,34.31,34.39,34.23,34.31,228527.6533925825,26.9621,27.025,26.8992,26.9621,228527.6534
2010-10-04 14:30:00,34.31,34.43,34.27,34.31,201271.38950606727,26.9621,27.0564,26.9307,26.9621,201271.3895
2010-10-04 15:00:00,34.31,34.52,34.31,34.52,241227.7046658691,26.9621,27.1271,26.9621,27.1271,241227.7047
2010-10-04 15:30:00,34.52,34.64,34.39,34.64,613046.1288668604,27.1271,27.2214,27.025,27.2214,613046.1289
2010-10-05 09:30:00,34.48,35.13,34.48,35.09,713620.7656810803,27.0957,27.6065,27.0957,27.5751,713620.7657
2010-10-05 10:00:00,35.09,35.21,34.97,35.13,444281.9859853017,27.5751,27.6694,27.4808,27.6065,444281.986
2010-10-05 10:30:00,35.13,35.25,35.09,35.21,491467.5611006666,27.6065,27.7008,27.5751,27.6694,491467.5611
2010-10-05 11:00:00,35.17,35.21,35.05,35.17,311712.98923260986,27.6379,27.6694,27.5436,27.6379,311712.9892
2010-10-05 11:30:00,35.17,35.25,35.13,35.21,206742.1808237908,27.6379,27.7008,27.6065,27.6694,206742.1808
2010-10-05 12:00:00,35.21,35.25,34.97,35.09,452634.7120150402,27.6694,27.7008,27.4808,27.5751,452634.712
2010-10-05 12:30:00,35.09,35.17,35.05,35.13,169570.10767390192,27.5751,27.6379,27.5436,27.6065,169570.1077
2010-10-05 13:00:00,35.13,35.21,35.13,35.17,118305.86224576995,27.6065,27.6694,27.6065,27.6379,118305.8622
2010-10-05 13:30:00,35.21,35.21,35.17,35.17,128148.4019825671,27.6694,27.6694,27.6379,27.6379,128148.402
2010-10-05 14:00:00,35.21,35.21,35.13,35.17,145562.1261322851,27.6694,27.6694,27.6065,27.6379,145562.1261
2010-10-05 14:30:00,35.17,35.25,35.05,35.13,416659.3744659033,27.6379,27.7008,27.5436,27.6065,416659.3745
2010-10-05 15:00:00,35.17,35.42,35.17,35.38,365102.0509314648,27.6379,27.8344,27.6379,27.803,365102.0509
2010-10-05 15:30:00,35.42,35.42,35.34,35.38,700261.2886686038,27.8344,27.8344,27.7715,27.803,700261.2887
2010-10-06 09:30:00,34.93,35.66,34.72,35.62,563027.4653905316,27.4493,28.023,27.2843,27.9916,563027.4654
2010-10-06 10:00:00,35.62,35.7,35.42,35.42,314765.88617330376,27.9916,28.0544,27.8344,27.8344,314765.8862
2010-10-06 10:30:00,35.42,35.46,35.29,35.34,266676.65356349346,27.8344,27.8658,27.7322,27.7715,266676.6536
2010-10-06 11:00:00,35.38,35.42,35.29,35.42,180096.49632541448,27.803,27.8344,27.7322,27.8344,180096.4963
2010-10-06 11:30:00,35.42,35.66,35.38,35.62,329517.48419073666,27.8344,28.023,27.803,27.9916,329517.4842
2010-10-06 12:00:00,35.58,35.62,35.42,35.42,165418.1678345582,27.9601,27.9916,27.8344,27.8344,165418.1678
2010-10-06 12:30:00,35.42,35.46,35.25,35.29,321067.065458896,27.8344,27.8658,27.7008,27.7322,321067.0655
2010-10-06 13:00:00,35.29,35.34,35.09,35.21,215339.13860878485,27.7322,27.7715,27.5751,27.6694,215339.1386
2010-10-06 13:30:00,35.21,35.42,35.21,35.29,259081.04597504705,27.6694,27.8344,27.6694,27.7322,259081.046
2010-10-06 14:00:00,35.29,35.34,34.64,34.68,1064752.7602119297,27.7322,27.7715,27.2214,27.2529,1064752.7602
2010-10-06 14:30:00,34.72,34.88,34.56,34.84,1151186.3783968554,27.2843,27.41,27.1586,27.3786,1151186.3784
2010-10-06 15:00:00,34.84,35.01,34.72,34.93,831535.8571184414,27.3786,27.5122,27.2843,27.4493,831535.8571
2010-10-06 15:30:00,34.93,35.09,34.84,35.01,716722.5089728252,27.4493,27.5751,27.3786,27.5122,716722.509
2010-10-07 09:30:00,35.09,35.46,34.72,34.76,615488.4464194155,27.5751,27.8658,27.2843,27.3157,615488.4464
2010-10-07 10:00:00,34.76,34.97,34.68,34.97,633268.5182020168,27.3157,27.4808,27.2529,27.4808,633268.5182
2010-10-07 10:30:00,34.97,35.01,34.68,34.88,791994.735942574,27.4808,27.5122,27.2529,27.41,791994.7359
2010-10-07 11:00:00,34.88,34.88,34.72,34.8,125999.1625363186,27.41,27.41,27.2843,27.3472,125999.1625
2010-10-07 11:30:00,34.8,34.97,34.8,34.88,158726.2177405572,27.3472,27.4808,27.3472,27.41,158726.2177
2010-10-07 12:00:00,34.88,34.93,34.56,34.6,434024.2522645702,27.41,27.4493,27.1586,27.19,434024.2523
2010-10-07 12:30:00,34.6,34.64,34.52,34.6,109391.4031789438,27.19,27.2214,27.1271,27.19,109391.4032
2010-10-07 13:00:00,34.6,34.64,34.56,34.6,136183.62673047345,27.19,27.2214,27.1586,27.19,136183.6267
2010-10-07 13:30:00,34.56,34.88,34.56,34.84,250777.1662963596,27.1586,27.41,27.1586,27.3786,250777.1663
2010-10-07 14:00:00,34.84,35.13,34.84,35.05,540484.8743804478,27.3786,27.6065,27.3786,27.5436,540484.8744
2010-10-07 14:30:00,35.05,35.21,35.05,35.09,255002.37566228,27.5436,27.6694,27.5436,27.5751,255002.3757
2010-10-07 15:00:00,35.09,35.17,35.05,35.05,148859.2548282345,27.5751,27.6379,27.5436,27.5436,148859.2548
2010-10-07 15:30:00,35.05,35.25,35.05,35.21,624891.3689967528,27.5436,27.7008,27.5436,27.6694,624891.369
2010-10-08 09:30:00,34.64,34.64,33.94,34.52,1278650.931464707,27.2214,27.2214,26.6714,27.1271,1278650.9315
2010-10-08 10:00:00,34.52,34.52,34.27,34.39,657691.693727568,27.1271,27.1271,26.9307,27.025,657691.6937
2010-10-08 10:30:00,34.35,34.52,34.19,34.23,562978.6190394805,26.9935,27.1271,26.8678,26.8992,562978.619
2010-10-08 11:00:00,34.27,34.52,34.23,34.48,263135.2931122885,26.9307,27.1271,26.8992,27.0957,263135.2931
2010-10-08 11:30:00,34.52,34.6,34.48,34.56,135328.81558707915,27.1271,27.19,27.0957,27.1586,135328.8156
2010-10-08 12:00:00,34.56,34.6,34.19,34.23,466116.3049051445,27.1586,27.19,26.8678,26.8992,466116.3049
2010-10-08 12:30:00,34.23,34.35,34.15,34.31,473394.41121175874,26.8992,26.9935,26.8364,26.9621,473394.4112
2010-10-08 13:00:00,34.27,34.35,34.11,34.11,1058671.3895060674,26.9307,26.9935,26.8049,26.8049,1058671.3895
2010-10-08 13:30:00,34.11,34.19,34.11,34.11,348445.44522303884,26.8049,26.8678,26.8049,26.8049,348445.4452
2010-10-08 14:00:00,34.11,34.15,33.94,34.03,649998.3934370194,26.8049,26.8364,26.6714,26.7421,649998.3934
2010-10-08 14:30:00,34.07,34.11,33.66,33.82,981787.2329516324,26.7735,26.8049,26.4513,26.5771,981787.233
2010-10-08 15:00:00,33.82,34.03,33.78,33.94,1043773.2524354812,26.5771,26.7421,26.5456,26.6714,1043773.2524
2010-10-08 15:30:00,33.98,34.11,33.9,33.98,1624727.3286617673,26.7028,26.8049,26.6399,26.7028,1624727.3287
2010-10-11 09:30:00,33.86,34.31,33.78,34.03,983716.6638181508,26.6085,26.9621,26.5456,26.7421,983716.6638
2010-10-11 10:00:00,34.07,34.27,34.03,34.15,1023306.6313450692,26.7735,26.9307,26.7421,26.8364,1023306.6313
2010-10-11 10:30:00,34.19,34.27,34.07,34.11,363026.0810117929,26.8678,26.9307,26.7735,26.8049,363026.081
2010-10-11 11:00:00,34.15,34.19,33.94,34.03,502140.48880533245,26.8364,26.8678,26.6714,26.7421,502140.4888
2010-10-11 11:30:00,33.98,34.23,33.98,34.15,300038.7113313964,26.7028,26.8992,26.7028,26.8364,300038.7113
2010-10-11 12:00:00,34.19,34.19,34.07,34.15,207499.29926508293,26.8678,26.8678,26.7735,26.8364,207499.2993
2010-10-11 12:30:00,34.15,34.15,34.03,34.07,174796.66723636986,26.8364,26.8364,26.7421,26.7735,174796.6672
2010-10-11 13:00:00,34.07,34.15,34.07,34.11,191795.19740215348,26.7735,26.8364,26.7735,26.8049,191795.1974
2010-10-11 13:30:00,34.11,34.15,34.07,34.15,115375.08118270384,26.8049,26.8364,26.7735,26.8364,115375.0812
2010-10-11 14:00:00,34.15,34.19,34.11,34.11,289023.8591693728,26.8364,26.8678,26.8049,26.8049,289023.8592
2010-10-11 14:30:00,34.15,34.19,34.11,34.15,210503.3498547257,26.8364,26.8678,26.8049,26.8364,210503.3499
2010-10-11 15:00:00,34.19,34.23,34.03,34.03,472319.7914886345,26.8678,26.8992,26.7421,26.7421,472319.7915
2010-10-11 15:30:00,34.03,34.07,33.74,33.9,955776.5510169202,26.7421,26.7735,26.5142,26.6399,955776.551
2010-10-12 09:30:00,33.78,33.86,33.37,33.49,672980.6016065631,26.5456,26.6085,26.2234,26.3177,672980.6016
2010-10-12 10:00:00,33.49,33.98,33.45,33.86,578243.10374295,26.3177,26.7028,26.2863,26.6085,578243.1037
2010-10-12 10:30:00,33.86,33.86,33.53,33.66,954262.314134336,26.6085,26.6085,26.3492,26.4513,954262.3141
2010-10-12 11:00:00,33.66,33.7,33.53,33.57,329981.52452572214,26.4513,26.4828,26.3492,26.3806,329981.5245
2010-10-12 11:30:00,33.57,33.7,33.53,33.57,249214.0830627244,26.3806,26.4828,26.3492,26.3806,249214.0831
2010-10-12 12:00:00,33.62,33.7,33.41,33.49,848998.4276192104,26.4199,26.4828,26.2549,26.3177,848998.4276
2010-10-12 12:30:00,33.49,33.49,33.29,33.33,555847.0517860196,26.3177,26.3177,26.1606,26.192,555847.0518
2010-10-12 13:00:00,33.33,33.33,33.25,33.29,441155.8195180312,26.192,26.192,26.1291,26.1606,441155.8195
2010-10-12 13:30:00,33.25,33.41,33.25,33.41,748057.4431721075,26.1291,26.2549,26.1291,26.2549,748057.4432
2010-10-12 14:00:00,33.41,33.45,32.96,33.08,1941715.7238078965,26.2549,26.2863,25.9012,25.9955,1941715.7238
2010-10-12 14:30:00,33.08,33.33,32.92,33.25,1274840.916082721,25.9955,26.192,25.8698,26.1291,1274840.9161
2010-10-12 15:00:00,33.29,33.45,33.25,33.37,1614713.826696291,26.1606,26.2863,26.1291,26.2234,1614713.8267
2010-10-12 15:30:00,33.41,33.45,33.25,33.29,1171286.651854384,26.2549,26.2863,26.1291,26.1606,1171286.6519
2010-10-13 09:30:00,33.41,33.49,33.08,33.37,617369.0309348829,26.2549,26.3177,25.9955,26.2234,617369.0309
2010-10-13 10:00:00,33.33,33.49,33.33,33.45,736627.3970261494,26.192,26.3177,26.192,26.2863,736627.397
2010-10-13 10:30:00,33.41,33.57,33.37,33.45,555651.6663818151,26.2549,26.3806,26.2234,26.2863,555651.6664
2010-10-13 11:00:00,33.45,33.62,33.41,33.53,1028557.6140830629,26.2863,26.4199,26.2549,26.3492,1028557.6141
2010-10-13 11:30:00,33.49,33.57,33.25,33.37,594533.3618184926,26.3177,26.3806,26.1291,26.2234,594533.3618
2010-10-13 12:00:00,33.37,33.49,33.33,33.41,345099.47017603833,26.2234,26.3177,26.192,26.2549,345099.4702
2010-10-13 12:30:00,33.41,33.45,33.33,33.41,609431.4988890789,26.2549,26.2863,26.192,26.2549,609431.4989
2010-10-13 13:00:00,33.45,33.49,33.33,33.37,670587.1304050591,26.2863,26.3177,26.192,26.2234,670587.1304
2010-10-13 13:30:00,33.37,33.37,33.25,33.29,512056.29806870624,26.2234,26.2234,26.1291,26.1606,512056.2981
2010-10-13 14:00:00,33.29,33.41,33.25,33.29,847679.5761408308,26.1606,26.2549,26.1291,26.1606,847679.5761
2010-10-13 14:30:00,33.29,33.37,33.25,33.29,372453.4267646556,26.1606,26.2234,26.1291,26.1606,372453.4268
2010-10-13 15:00:00,33.29,33.33,33.21,33.29,360510.49393266113,26.1606,26.192,26.0977,26.1606,360510.4939
2010-10-13 15:30:00,33.33,33.33,33.21,33.21,781053.1533071271,26.192,26.192,26.0977,26.0977,781053.1533
2010-10-14 09:30:00,33.12,33.33,32.88,32.92,860501.7432917451,26.027,26.192,25.8384,25.8698,860501.7433
2010-10-14 10:00:00,32.88,32.96,32.84,32.84,697818.9711160486,25.8384,25.9012,25.8069,25.8069,697818.9711
2010-10-14 10:30:00,32.84,33.0,32.84,32.96,494422.7653392583,25.8069,25.9327,25.8069,25.9012,494422.7653
2010-10-14 11:00:00,33.0,33.0,32.84,32.88,541046.6074175355,25.9327,25.9327,25.8069,25.8384,541046.6074
2010-10-14 11:30:00,32.84,32.88,32.76,32.76,331129.413775423,25.8069,25.8384,25.7441,25.7441,331129.4138
2010-10-14 12:00:00,32.76,32.8,32.51,32.55,636296.9919671852,25.7441,25.7755,25.5476,25.579,636296.992
2010-10-14 12:30:00,32.55,32.63,32.47,32.55,430360.77593573753,25.579,25.6419,25.5162,25.579,430360.7759
2010-10-14 13:00:00,32.55,32.55,32.43,32.43,581418.1165612716,25.579,25.579,25.4847,25.4847,581418.1166
2010-10-14 13:30:00,32.43,32.47,32.43,32.43,205472.17569646216,25.4847,25.5162,25.4847,25.4847,205472.1757
2010-10-14 14:00:00,32.47,32.55,32.43,32.47,509345.32558537007,25.5162,25.579,25.4847,25.5162,509345.3256
2010-10-14 14:30:00,32.47,32.51,32.39,32.39,477350.965646898,25.5162,25.5476,25.4533,25.4533,477350.9656
2010-10-14 15:00:00,32.39,32.59,32.26,32.47,904512.3055887884,25.4533,25.6105,25.3511,25.5162,904512.3056
2010-10-14 15:30:00,32.51,32.63,32.47,32.55,1427534.609468467,25.5476,25.6419,25.5162,25.579,1427534.6095
2010-10-15 09:30:00,32.96,33.08,32.67,32.71,1033442.2491881732,25.9012,25.9955,25.6733,25.7048,1033442.2492
2010-10-15 10:00:00,32.71,32.8,32.51,32.55,459619.7402153479,25.7048,25.7755,25.5476,25.579,459619.7402
2010-10-15 10:30:00,32.55,32.71,32.51,32.71,468289.9675269185,25.579,25.7048,25.5476,25.7048,468289.9675
2010-10-15 11:00:00,32.71,32.84,32.67,32.8,668095.9665014528,25.7048,25.8069,25.6733,25.7755,668095.9665
2010-10-15 11:30:00,32.76,32.84,32.63,32.67,325194.5821227141,25.7441,25.8069,25.6419,25.6733,325194.5821
2010-10-15 12:00:00,32.63,32.76,32.63,32.76,167909.33173816444,25.6419,25.7441,25.6419,25.7441,167909.3317
2010-10-15 12:30:00,32.71,32.76,32.31,32.39,918213.7070586224,25.7048,25.7441,25.3904,25.4533,918213.7071
2010-10-15 13:00:00,32.43,32.55,32.39,32.51,243865.40762262864,25.4847,25.579,25.4533,25.5476,243865.4076
2010-10-15 13:30:00,32.55,32.59,32.47,32.47,203298.5130746881,25.579,25.6105,25.5162,25.5162,203298.5131
2010-10-15 14:00:00,32.47,32.55,32.43,32.55,196728.67885831484,25.5162,25.579,25.4847,25.579,196728.6789
2010-10-15 14:30:00,32.55,32.71,32.51,32.63,352450.84600922925,25.579,25.7048,25.5476,25.6419,352450.846
2010-10-15 15:00:00,32.63,32.67,32.51,32.67,622204.8196889422,25.6419,25.6733,25.5476,25.6733,622204.8197
2010-10-15 15:30:00,32.67,32.76,32.55,32.59,1910869.253119125,25.6733,25.7441,25.579,25.6105,1910869.2531
2010-10-18 09:30:00,32.22,32.35,31.65,32.22,1603381.4732524357,25.3197,25.4219,24.8718,25.3197,1603381.4733
2010-10-18 10:00:00,32.26,32.35,32.1,32.22,1011559.0839172791,25.3511,25.4219,25.2254,25.3197,1011559.0839
2010-10-18 10:30:00,32.18,32.31,32.18,32.26,710030.5588788242,25.2883,25.3904,25.2883,25.3511,710030.5589
2010-10-18 11:00:00,32.26,32.31,32.14,32.26,343047.923431892,25.3511,25.3904,25.2568,25.3511,343047.9234
2010-10-18 11:30:00,32.26,32.31,32.18,32.22,312470.10767390195,25.3511,25.3904,25.2883,25.3197,312470.1077
2010-10-18 12:00:00,32.26,32.26,32.22,32.26,117475.47427790124,25.3511,25.3511,25.3197,25.3511,117475.4743
2010-10-18 12:30:00,32.26,32.35,32.18,32.26,305338.54042044096,25.3511,25.4219,25.2883,25.3511,305338.5404
2010-10-18 13:00:00,32.22,32.47,32.18,32.39,406328.37121859513,25.3197,25.5162,25.2883,25.4533,406328.3712
2010-10-18 13:30:00,32.39,32.39,32.31,32.31,245916.9543667749,25.4533,25.4533,25.3904,25.3904,245916.9544
2010-10-18 14:00:00,32.31,32.39,32.26,32.31,455760.87848231074,25.3904,25.4533,25.3511,25.3904,455760.8785
2010-10-18 14:30:00,32.26,32.35,32.14,32.18,513790.3435310204,25.3511,25.4219,25.2568,25.2883,513790.3435
2010-10-18 15:00:00,32.18,32.43,32.18,32.26,353354.50350367464,25.2883,25.4847,25.2883,25.3511,353354.5035
2010-10-18 15:30:00,32.26,32.39,32.18,32.31,1672108.2891813368,25.3511,25.4533,25.2883,25.3904,1672108.2892
2010-10-19 09:30:00,31.98,32.14,31.73,31.9,565298.8207144078,25.1311,25.2568,24.9347,25.0682,565298.8207
2010-10-19 10:00:00,31.9,32.18,31.81,32.1,467972.4662450864,25.0682,25.2883,24.9975,25.2254,467972.4662
2010-10-19 10:30:00,32.14,32.26,32.02,32.18,991361.1177576483,25.2568,25.3511,25.1625,25.2883,991361.1178
2010-10-19 11:00:00,32.18,32.43,32.18,32.39,1403135.8571184415,25.2883,25.4847,25.2883,25.4533,1403135.8571
2010-10-19 11:30:00,32.39,32.8,32.35,32.8,801397.6585199112,25.4533,25.7755,25.4219,25.7755,801397.6585
2010-10-19 12:00:00,32.8,32.8,32.63,32.67,260277.78157579905,25.7755,25.7755,25.6419,25.6733,260277.7816
2010-10-19 12:30:00,32.63,32.67,32.51,32.59,161754.69150572552,25.6419,25.6733,25.5476,25.6105,161754.6915
2010-10-19 13:00:00,32.55,32.59,32.31,32.35,233754.21295505043,25.579,25.6105,25.3904,25.4219,233754.213
2010-10-19 13:30:00,32.35,32.35,32.1,32.18,501285.6776619382,25.4219,25.4219,25.2254,25.2883,501285.6777
2010-10-19 14:00:00,32.14,32.43,32.02,32.31,688293.9326610836,25.2568,25.4847,25.1625,25.3904,688293.9327
2010-10-19 14:30:00,32.31,32.47,32.26,32.39,358947.41069902584,25.3904,25.5162,25.3511,25.4533,358947.4107
2010-10-19 15:00:00,32.39,32.39,32.1,32.22,636834.3018287473,25.4533,25.4533,25.2254,25.3197,636834.3018
2010-10-19 15:30:00,32.18,32.35,32.14,32.31,651756.8620748591,25.2883,25.4219,25.2568,25.3904,651756.8621
2010-10-20 09:30:00,32.55,32.8,32.47,32.67,486289.84788924974,25.579,25.7755,25.5162,25.6733,486289.8479
2010-10-20 10:00:00,32.71,32.71,32.39,32.55,362171.2698683986,25.7048,25.7048,25.4533,25.579,362171.2699
2010-10-20 10:30:00,32.55,32.71,32.47,32.67,279108.049905999,25.579,25.7048,25.5162,25.6733,279108.0499
2010-10-20 11:00:00,32.71,32.71,32.59,32.63,130590.71953512222,25.7048,25.7048,25.6105,25.6419,130590.7195
2010-10-20 11:30:00,32.63,32.67,32.55,32.55,113299.11126303195,25.6419,25.6733,25.579,25.579,113299.1113
2010-10-20 12:00:00,32.55,32.63,32.55,32.59,152327.34575286278,25.579,25.6419,25.579,25.6105,152327.3458
2010-10-20 12:30:00,32.55,32.67,32.55,32.63,147540.40334985475,25.579,25.6733,25.579,25.6419,147540.4033
2010-10-20 13:00:00,32.63,32.84,32.63,32.84,1093181.3365236712,25.6419,25.8069,25.6419,25.8069,1093181.3365
2010-10-20 13:30:00,32.8,32.84,32.71,32.71,322239.3778841224,25.7755,25.8069,25.7048,25.7048,322239.3779
2010-10-20 14:00:00,32.71,32.8,32.67,32.76,304312.7670483678,25.7048,25.7755,25.6733,25.7441,304312.767
2010-10-20 14:30:00,32.76,32.8,32.71,32.8,366591.8646385234,25.7441,25.7755,25.7048,25.7755,366591.8646
2010-10-20 15:00:00,32.76,32.84,32.76,32.8,285702.3072978978,25.7441,25.8069,25.7441,25.7755,285702.3073
2010-10-20 15:30:00,32.84,32.84,32.55,32.55,870393.1293795933,25.8069,25.8069,25.579,25.579,870393.1294
2010-10-21 09:30:00,32.63,32.76,32.14,32.18,812778.8583148181,25.6419,25.7441,25.2568,25.2883,812778.8583
2010-10-21 10:00:00,32.18,32.18,31.77,31.98,1031073.2011621946,25.2883,25.2883,24.9661,25.1311,1031073.2012
2010-10-21 10:30:00,31.94,32.1,31.81,31.98,629556.195522133,25.0997,25.2254,24.9975,25.1311,629556.1955
2010-10-21 11:00:00,32.02,32.1,31.94,32.06,412556.28097761073,25.1625,25.2254,25.0997,25.194,412556.281
2010-10-21 11:30:00,32.1,32.18,31.98,32.1,431899.43599384726,25.2254,25.2883,25.1311,25.2254,431899.436
2010-10-21 12:00:00,32.06,32.18,32.06,32.06,119820.09912835414,25.194,25.2883,25.194,25.194,119820.0991
2010-10-21 12:30:00,32.1,32.1,31.94,31.94,496230.0803281491,25.2254,25.2254,25.0997,25.0997,496230.0803
2010-10-21 13:00:00,31.94,32.02,31.94,32.02,146465.7836267305,25.0997,25.1625,25.0997,25.1625,146465.7836
2010-10-21 13:30:00,32.02,32.02,31.53,31.57,529421.1758673731,25.1625,25.1625,24.7775,24.8089,529421.1759
2010-10-21 14:00:00,31.57,31.69,31.53,31.65,477033.46436506585,24.8089,24.9032,24.7775,24.8718,477033.4644
2010-10-21 14:30:00,31.65,31.81,31.65,31.73,365346.28268672025,24.8718,24.9975,24.8718,24.9347,365346.2827
2010-10-21 15:00:00,31.77,31.94,31.73,31.85,392675.816099812,24.9661,25.0997,24.9347,25.029,392675.8161
2010-10-21 15:30:00,31.9,31.94,31.73,31.77,1080969.7487608956,25.0682,25.0997,24.9347,24.9661,1080969.7488
2010-10-22 09:30:00,31.73,32.18,31.69,31.98,362684.1565544352,24.9347,25.2883,24.9032,25.1311,362684.1566
2010-10-22 10:00:00,31.94,32.1,31.9,32.06,204910.4426593745,25.0997,25.2254,25.0682,25.194,204910.4427
2010-10-22 10:30:00,32.1,32.18,32.06,32.14,134889.19842761924,25.2254,25.2883,25.194,25.2568,134889.1984
2010-10-22 11:00:00,32.18,32.43,32.14,32.35,787549.7179969237,25.2883,25.4847,25.2568,25.4219,787549.718
2010-10-22 11:30:00,32.31,32.39,32.14,32.22,355161.8184925654,25.3904,25.4533,25.2568,25.3197,355161.8185
2010-10-22 12:00:00,32.22,32.35,32.18,32.31,252950.8289181337,25.3197,25.4219,25.2883,25.3904,252950.8289
2010-10-22 12:30:00,32.31,32.35,32.26,32.35,201833.12254315504,25.3904,25.4219,25.3511,25.4219,201833.1225
2010-10-22 13:00:00,32.35,32.35,32.18,32.22,286239.61715946,25.4219,25.4219,25.2883,25.3197,286239.6172
2010-10-22 13:30:00,32.22,32.26,32.1,32.1,223887.25004272777,25.3197,25.3511,25.2254,25.2254,223887.25
2010-10-22 14:00:00,32.1,32.18,32.1,32.14,235756.91334814564,25.2254,25.2883,25.2254,25.2568,235756.9133
2010-10-22 14:30:00,32.1,32.14,32.02,32.02,364955.51187831146,25.2254,25.2568,25.1625,25.1625,364955.5119
2010-10-22 15:00:00,32.06,32.06,32.02,32.02,218098.9574431721,25.194,25.194,25.1625,25.1625,218098.9574
2010-10-22 15:30:00,32.06,32.14,31.98,32.1,696475.6964621433,25.194,25.2568,25.1311,25.2254,696475.6965
2010-10-25 09:30:00,32.18,32.43,32.1,32.31,452195.0948555803,25.2883,25.4847,25.2254,25.3904,452195.0949
2010-10-25 10:00:00,32.35,32.47,32.31,32.39,333815.9630832337,25.4219,25.5162,25.3904,25.4533,333815.9631
2010-10-25 10:30:00,32.39,32.43,32.18,32.31,358605.4862416681,25.4533,25.4847,25.2883,25.3904,358605.4862
2010-10-25 11:00:00,32.31,32.39,32.26,32.39,69044.31721073322,25.3904,25.4533,25.3511,25.4533,69044.3172
2010-10-25 11:30:00,32.35,32.43,32.35,32.39,272123.0217056913,25.4219,25.4847,25.4219,25.4533,272123.0217
2010-10-25 12:00:00,32.39,32.43,32.26,32.31,125828.20030763974,25.4533,25.4847,25.3511,25.3904,125828.2003
2010-10-25 12:30:00,32.31,32.43,32.31,32.39,104384.6521962058,25.3904,25.4847,25.3904,25.4533,104384.6522
2010-10-25 13:00:00,32.43,32.43,32.39,32.43,105092.92428644677,25.4847,25.4847,25.4533,25.4847,105092.9243
2010-10-25 13:30:00,32.43,32.47,32.39,32.43,86751.11946675782,25.4847,25.5162,25.4533,25.4847,86751.1195
2010-10-25 14:00:00,32.47,32.59,32.43,32.59,227330.9177918305,25.5162,25.6105,25.4847,25.6105,227330.9178
2010-10-25 14:30:00,32.59,32.63,32.55,32.63,169374.7222696975,25.6105,25.6419,25.579,25.6419,169374.7223
2010-10-25 15:00:00,32.63,32.76,32.59,32.76,434756.9475303368,25.6419,25.7441,25.6105,25.7441,434756.9475
2010-10-25 15:30:00,32.76,32.76,32.47,32.47,872249.2907195352,25.7441,25.7441,25.5162,25.5162,872249.2907
2010-10-26 09:30:00,32.26,32.39,32.18,32.35,449581.8150743463,25.3511,25.4533,25.2883,25.4219,449581.8151
2010-10-26 10:00:00,32.39,32.63,32.35,32.63,282112.1004956418,25.4533,25.6419,25.4219,25.6419,282112.1005
2010-10-26 10:30:00,32.59,32.63,32.31,32.43,205521.02204751328,25.6105,25.6419,25.3904,25.4847,205521.022
2010-10-26 11:00:00,32.43,32.59,32.39,32.59,247480.0376004102,25.4847,25.6105,25.4533,25.6105,247480.0376
2010-10-26 11:30:00,32.55,32.76,32.51,32.76,270584.3616475816,25.579,25.7441,25.5476,25.7441,270584.3616
2010-10-26 12:00:00,32.76,32.88,32.71,32.71,578291.9500940011,25.7441,25.8384,25.7048,25.7048,578291.9501
2010-10-26 12:30:00,32.71,32.76,32.71,32.71,255344.3001196377,25.7048,25.7441,25.7048,25.7048,255344.3001
2010-10-26 13:00:00,32.71,32.8,32.67,32.71,250191.0100837464,25.7048,25.7755,25.6733,25.7048,250191.0101
2010-10-26 13:30:00,32.71,32.76,32.39,32.43,304019.6889420612,25.7048,25.7441,25.4533,25.4847,304019.6889
2010-10-26 14:00:00,32.43,32.55,32.39,32.47,269460.8955734063,25.4847,25.579,25.4533,25.5162,269460.8956
2010-10-26 14:30:00,32.47,32.47,32.26,32.35,282747.10305930616,25.5162,25.5162,25.3511,25.4219,282747.1031
2010-10-26 15:00:00,32.35,32.39,32.26,32.26,544807.7764484704,25.4219,25.4533,25.3511,25.3511,544807.7764
2010-10-26 15:30:00,32.26,32.43,32.18,32.18,1046337.685865664,25.3511,25.4847,25.2883,25.2883,1046337.6859
2010-10-27 09:30:00,32.51,32.96,32.43,32.67,1349014.10015382,25.5476,25.9012,25.4847,25.6733,1349014.1002
2010-10-27 10:00:00,32.71,32.76,32.43,32.51,1065167.954195864,25.7048,25.7441,25.4847,25.5476,1065167.9542
2010-10-27 10:30:00,32.55,32.67,32.35,32.35,589990.6511707401,25.579,25.6733,25.4219,25.4219,589990.6512
2010-10-27 11:00:00,32.39,32.51,32.31,32.51,440423.1242522646,25.4533,25.5476,25.3904,25.5476,440423.1243
2010-10-27 11:30:00,32.51,32.63,32.47,32.59,433657.9046316869,25.5476,25.6419,25.5162,25.6105,433657.9046
2010-10-27 12:00:00,32.55,32.67,32.43,32.59,1307690.087164587,25.579,25.6733,25.4847,25.6105,1307690.0872
2010-10-27 12:30:00,32.59,32.71,32.47,32.47,674568.1080157239,25.6105,25.7048,25.5162,25.5162,674568.108
2010-10-27 13:00:00,32.47,32.63,32.43,32.55,516354.77696120326,25.5162,25.6419,25.4847,25.579,516354.777
2010-10-27 13:30:00,32.59,32.59,32.47,32.55,668437.8909588106,25.6105,25.6105,25.5162,25.579,668437.891
2010-10-27 14:00:00,32.55,32.63,32.51,32.59,895622.2696974877,25.579,25.6419,25.5476,25.6105,895622.2697
2010-10-27 14:30:00,32.59,32.96,32.59,32.96,790749.1539907709,25.6105,25.9012,25.6105,25.9012,790749.154
2010-10-27 15:00:00,32.96,33.29,32.84,33.17,1422943.0524696636,25.9012,26.1606,25.8069,26.0663,1422943.0525
2010-10-27 15:30:00,33.12,33.25,33.12,33.17,1573609.622286789,26.027,26.1291,26.027,26.0663,1573609.6223
2010-10-28 09:30:00,34.88,35.29,34.27,35.21,4163150.0769099295,27.41,27.7322,26.9307,27.6694,4163150.0769
2010-10-28 10:00:00,35.21,35.66,34.97,35.09,2867525.038454965,27.6694,28.023,27.4808,27.5751,2867525.0385
2010-10-28 10:30:00,35.09,35.21,34.68,34.8,1713700.9571013504,27.5751,27.6694,27.2529,27.3472,1713700.9571
2010-10-28 11:00:00,34.8,34.93,34.35,34.68,1080945.3255853702,27.3472,27.4493,26.9935,27.2529,1080945.3256
2010-10-28 11:30:00,34.68,34.68,33.98,34.03,1194488.6686036575,27.2529,27.2529,26.7028,26.7421,1194488.6686
2010-10-28 12:00:00,34.03,34.07,33.49,33.53,1508863.7839685525,26.7421,26.7735,26.3177,26.3492,1508863.784
2010-10-28 12:30:00,33.49,33.62,33.21,33.21,1041135.5494787216,26.3177,26.4199,26.0977,26.0977,1041135.5495
2010-10-28 13:00:00,33.21,33.49,33.12,33.41,2072819.330029055,26.0977,26.3177,26.027,26.2549,2072819.33
2010-10-28 13:30:00,33.41,33.57,33.37,33.45,1002815.587079132,26.2549,26.3806,26.2234,26.2863,1002815.5871
2010-10-28 14:00:00,33.45,33.49,33.21,33.25,717333.088360964,26.2863,26.3177,26.0977,26.1291,717333.0884
2010-10-28 14:30:00,33.29,33.41,33.21,33.33,679599.2821739875,26.1606,26.2549,26.0977,26.192,679599.2822
2010-10-28 15:00:00,33.33,33.37,33.25,33.29,790504.9222355154,26.192,26.2234,26.1291,26.1606,790504.9222
2010-10-28 15:30:00,33.33,33.45,33.17,33.29,1710892.291915912,26.192,26.2863,26.0663,26.1606,1710892.2919
2010-10-29 09:30:00,33.12,33.41,32.88,33.21,1192925.5853700223,26.027,26.2549,25.8384,26.0977,1192925.5854
2010-10-29 10:00:00,33.25,33.41,33.21,33.37,596609.3317381645,26.1291,26.2549,26.0977,26.2234,596609.3317
2010-10-29 10:30:00,33.37,33.53,33.29,33.49,577363.8694240302,26.2234,26.3492,26.1606,26.3177,577363.8694
2010-10-29 11:00:00,33.45,33.57,33.37,33.45,789723.3806186977,26.2863,26.3806,26.2234,26.2863,789723.3806
2010-10-29 11:30:00,33.41,33.45,33.21,33.29,413753.01657836273,26.2549,26.2863,26.0977,26.1606,413753.0166
2010-10-29 12:00:00,33.29,33.37,33.29,33.29,154256.77661938133,26.1606,26.2234,26.1606,26.1606,154256.7766
2010-10-29 12:30:00,33.33,33.53,33.29,33.45,272269.56075884466,26.192,26.3492,26.1606,26.2863,272269.5608
2010-10-29 13:00:00,33.45,33.53,33.45,33.53,128563.59596650148,26.2863,26.3492,26.2863,26.3492,128563.596
2010-10-29 13:30:00,33.49,33.57,33.49,33.57,155404.66586908224,26.3177,26.3806,26.3177,26.3806,155404.6659
2010-10-29 14:00:00,33.53,33.66,33.53,33.57,209208.9215518715,26.3492,26.4513,26.3492,26.3806,209208.9216
2010-10-29 14:30:00,33.57,33.62,33.49,33.53,185029.9777815758,26.3806,26.4199,26.3177,26.3492,185029.9778
2010-10-29 15:00:00,33.49,33.62,33.49,33.53,248579.08049906,26.3177,26.4199,26.3177,26.3492,248579.0805
2010-10-29 15:30:00,33.53,33.57,33.29,33.37,663602.1022047513,26.3492,26.3806,26.1606,26.2234,663602.1022
2010-11-01 09:30:00,33.33,33.62,33.21,33.37,452439.3266108358,26.192,26.4199,26.0977,26.2234,452439.3266
2010-11-01 10:00:00,33.37,33.78,33.29,33.7,767131.9432575629,26.2234,26.5456,26.1606,26.4828,767131.9433
2010-11-01 10:30:00,33.7,33.74,33.41,33.41,249995.624679542,26.4828,26.5142,26.2549,26.2549,249995.6247
2010-11-01 11:00:00,33.41,33.41,32.63,32.84,1365402.0509314649,26.2549,26.2549,25.6419,25.8069,1365402.0509
2010-11-01 11:30:00,32.84,32.96,32.76,32.96,551426.4570158948,25.8069,25.9012,25.7441,25.9012,551426.457
2010-11-01 12:00:00,32.96,32.96,32.88,32.96,205618.71474961544,25.9012,25.9012,25.8384,25.9012,205618.7147
2010-11-01 12:30:00,32.96,32.96,32.76,32.84,264918.18492565374,25.9012,25.9012,25.7441,25.8069,264918.1849
2010-11-01 13:00:00,32.84,32.92,32.67,32.76,310052.2132968724,25.8069,25.8698,25.6733,25.7441,310052.2133
2010-11-01 13:30:00,32.76,32.88,32.76,32.88,166907.98154161684,25.7441,25.8384,25.7441,25.8384,166907.9815
2010-11-01 14:00:00,32.84,32.88,32.8,32.8,255393.1464706888,25.8069,25.8384,25.7755,25.7755,255393.1465
2010-11-01 14:30:00,32.8,32.84,32.71,32.76,278350.9314647069,25.7755,25.8069,25.7048,25.7441,278350.9315
2010-11-01 15:00:00,32.76,32.84,32.71,32.8,414217.0569133482,25.7441,25.8069,25.7048,25.7755,414217.0569
2010-11-01 15:30:00,32.8,32.84,32.71,32.8,538970.6374978636,25.7755,25.8069,25.7048,25.7755,538970.6375
2010-11-02 09:30:00,33.04,33.12,32.84,32.88,358947.41069902584,25.9641,26.027,25.8069,25.8384,358947.4107
2010-11-02 10:00:00,32.84,33.0,32.84,32.96,371476.4997436336,25.8069,25.9327,25.8069,25.9012,371476.4997
2010-11-02 10:30:00,32.92,32.96,32.8,32.88,306217.77473936084,25.8698,25.9012,25.7755,25.8384,306217.7747
2010-11-02 11:00:00,32.88,32.92,32.88,32.88,172574.1582635447,25.8384,25.8698,25.8384,25.8384,172574.1583
2010-11-02 11:30:00,32.88,32.96,32.88,32.96,126243.3942915741,25.8384,25.9012,25.8384,25.9012,126243.3943
2010-11-02 12:00:00,32.92,32.96,32.92,32.92,59934.47273970262,25.8698,25.9012,25.8698,25.8698,59934.4727
2010-11-02 12:30:00,32.92,32.96,32.71,32.71,781101.9996581782,25.8698,25.9012,25.7048,25.7048,781101.9997
2010-11-02 13:00:00,32.71,32.8,32.59,32.63,2107573.5088019143,25.7048,25.7755,25.6105,25.6419,2107573.5088
2010-11-02 13:30:00,32.67,32.71,32.43,32.51,1358001.828747223,25.6733,25.7048,25.4847,25.5476,1358001.8287
2010-11-02 14:00:00,32.51,32.59,32.43,32.59,1136312.6645017946,25.5476,25.6105,25.4847,25.6105,1136312.6645
2010-11-02 14:30:00,32.59,32.59,32.22,32.26,2907627.8926679203,25.6105,25.6105,25.3197,25.3511,2907627.8927
2010-11-02 15:00:00,32.26,32.59,32.26,32.55,1365475.3204580415,25.3511,25.6105,25.3511,25.579,1365475.3205
2010-11-02 15:30:00,32.55,32.8,32.51,32.8,2484203.2985814395,25.579,25.7755,25.5476,25.7755,2484203.2986
2010-11-03 09:30:00,33.17,33.21,32.63,32.84,907614.0488805332,26.0663,26.0977,25.6419,25.8069,907614.0489
2010-11-03 10:00:00,32.88,32.96,32.76,32.76,783544.3172107333,25.8384,25.9012,25.7441,25.7441,783544.3172
2010-11-03 10:30:00,32.8,32.8,32.55,32.55,367348.98307981546,25.7755,25.7755,25.579,25.579,367348.9831
2010-11-03 11:00:00,32.55,32.59,32.35,32.43,891763.4079644507,25.579,25.6105,25.4219,25.4847,891763.408
2010-11-03 11:30:00,32.43,32.59,32.39,32.59,430849.23944624857,25.4847,25.6105,25.4533,25.6105,430849.2394
2010-11-03 12:00:00,32.55,32.59,32.47,32.51,269143.39429157414,25.579,25.6105,25.5162,25.5476,269143.3943
2010-11-03 12:30:00,32.51,32.63,32.47,32.59,422691.8988207144,25.5476,25.6419,25.5162,25.6105,422691.8988
2010-11-03 13:00:00,32.55,32.71,32.55,32.63,220003.9651341652,25.579,25.7048,25.579,25.6419,220003.9651
2010-11-03 13:30:00,32.59,32.63,32.55,32.59,209697.38506238253,25.6105,25.6419,25.579,25.6105,209697.3851
2010-11-03 14:00:00,32.59,32.84,32.55,32.59,473247.87215860543,25.6105,25.8069,25.579,25.6105,473247.8722
2010-11-03 14:30:00,32.59,32.96,32.55,32.88,649900.7007349172,25.6105,25.9012,25.579,25.8384,649900.7007
2010-11-03 15:00:00,32.92,33.08,32.8,32.8,536381.7808921552,25.8698,25.9955,25.7755,25.7755,536381.7809
2010-11-03 15:30:00,32.84,32.96,32.8,32.96,595437.019312938,25.8069,25.9012,25.7755,25.9012,595437.0193
2010-11-04 09:30:00,33.21,33.29,32.84,32.96,556775.1324559905,26.0977,26.1606,25.8069,25.9012,556775.1325
2010-11-04 10:00:00,32.92,33.17,32.84,33.12,546786.0536660401,25.8698,26.0663,25.8069,26.027,546786.0537
2010-11-04 10:30:00,33.17,33.25,33.12,33.21,335281.35361476673,26.0663,26.1291,26.027,26.0977,335281.3536
2010-11-04 11:00:00,33.25,33.25,33.04,33.12,801934.9683814733,26.1291,26.1291,25.9641,26.027,801934.9684
2010-11-04 11:30:00,33.12,33.17,33.0,33.04,368618.98820714414,26.027,26.0663,25.9327,25.9641,368618.9882
2010-11-04 12:00:00,33.04,33.17,33.0,33.08,205008.13536147668,25.9641,26.0663,25.9327,25.9955,205008.1354
2010-11-04 12:30:00,33.12,33.12,33.0,33.0,143388.46351051104,26.027,26.027,25.9327,25.9327,143388.4635
2010-11-04 13:00:00,33.04,33.04,32.96,33.0,133106.306614254,25.9641,25.9641,25.9012,25.9327,133106.3066
2010-11-04 13:30:00,33.0,33.04,32.96,33.0,370255.34096735605,25.9327,25.9641,25.9012,25.9327,370255.341
2010-11-04 14:00:00,33.0,33.17,33.0,33.12,348127.9439412067,25.9327,26.0663,25.9327,26.027,348127.9439
2010-11-04 14:30:00,33.12,33.17,33.0,33.0,395386.7885831482,26.027,26.0663,25.9327,25.9327,395386.7886
2010-11-04 15:00:00,33.0,33.17,33.0,33.17,332179.6103230217,25.9327,26.0663,25.9327,26.0663,332179.6103
2010-11-04 15:30:00,33.12,33.17,33.04,33.12,792409.9299265083,26.027,26.0663,25.9641,26.027,792409.9299
2010-11-05 09:30:00,33.12,33.37,32.96,33.17,461109.55392240646,26.027,26.2234,25.9012,26.0663,461109.5539
2010-11-05 10:00:00,33.17,33.41,33.12,33.41,263721.44932490174,26.0663,26.2549,26.027,26.2549,263721.4493
2010-11-05 10:30:00,33.41,33.57,33.41,33.49,323362.84395829774,26.2549,26.3806,26.2549,26.3177,323362.844
2010-11-05 11:00:00,33.45,33.62,33.41,33.57,407232.0287130405,26.2863,26.4199,26.2549,26.3806,407232.0287
2010-11-05 11:30:00,33.57,33.62,33.41,33.41,255637.3782259443,26.3806,26.4199,26.2549,26.2549,255637.3782
2010-11-05 12:00:00,33.41,33.53,33.29,33.29,280915.3648948898,26.2549,26.3492,26.1606,26.1606,280915.3649
2010-11-05 12:30:00,33.29,33.45,33.29,33.41,101600.41018629295,26.1606,26.2863,26.1606,26.2549,101600.4102
2010-11-05 13:00:00,33.41,33.62,33.41,33.57,143412.8866860366,26.2549,26.4199,26.2549,26.3806,143412.8867
2010-11-05 13:30:00,33.57,33.62,33.53,33.62,122897.41924457358,26.3806,26.4199,26.3492,26.4199,122897.4192
2010-11-05 14:00:00,33.57,33.62,33.45,33.49,217879.14886344213,26.3806,26.4199,26.2863,26.3177,217879.1489
2010-11-05 14:30:00,33.49,33.57,33.49,33.53,173941.8560929756,26.3177,26.3806,26.3177,26.3492,173941.8561
2010-11-05 15:00:00,33.53,33.62,33.49,33.53,318942.249188173,26.3492,26.4199,26.3177,26.3492,318942.2492
2010-11-05 15:30:00,33.53,33.57,33.37,33.53,556799.555631516,26.3492,26.3806,26.2234,26.3492,556799.5556
2010-11-08 09:30:00,33.41,33.9,33.17,33.45,715354.8111433943,26.2549,26.6399,26.0663,26.2863,715354.8111
2010-11-08 10:00:00,33.45,33.45,33.25,33.45,434170.7913177235,26.2863,26.2863,26.1291,26.2863,434170.7913
2010-11-08 10:30:00,33.45,33.57,33.37,33.45,339018.0994701761,26.2863,26.3806,26.2234,26.2863,339018.0995
2010-11-08 11:00:00,33.45,33.49,33.08,33.12,359362.6046829602,26.2863,26.3177,25.9955,26.027,359362.6047
2010-11-08 11:30:00,33.08,33.21,33.04,33.21,270462.2457699539,25.9955,26.0977,25.9641,26.0977,270462.2458
2010-11-08 12:00:00,33.21,33.33,33.17,33.33,157749.29071953514,26.0977,26.192,26.0663,26.192,157749.2907
2010-11-08 12:30:00,33.33,33.37,33.29,33.33,82281.67834558195,26.192,26.2234,26.1606,26.192,82281.6783
2010-11-08 13:00:00,33.37,33.37,33.21,33.25,176286.4809434285,26.2234,26.2234,26.0977,26.1291,176286.4809
2010-11-08 13:30:00,33.29,33.29,33.21,33.21,81133.78909588106,26.1606,26.1606,26.0977,26.0977,81133.7891
2010-11-08 14:00:00,33.21,33.33,33.21,33.25,227086.68603657497,26.0977,26.192,26.0977,26.1291,227086.686
2010-11-08 14:30:00,33.29,33.29,33.21,33.21,129784.75474277904,26.1606,26.1606,26.0977,26.0977,129784.7547
2010-11-08 15:00:00,33.25,33.29,33.17,33.29,417904.9564177065,26.1291,26.1606,26.0663,26.1606,417904.9564
2010-11-08 15:30:00,33.29,33.37,33.25,33.37,736847.2056058794,26.1606,26.2234,26.1291,26.2234,736847.2056
2010-11-09 09:30:00,33.41,33.45,33.17,33.41,534574.4659032645,26.2549,26.2863,26.0663,26.2549,534574.4659
2010-11-09 10:00:00,33.41,33.66,33.41,33.57,630850.6238249872,26.2549,26.4513,26.2549,26.3806,630850.6238
2010-11-09 10:30:00,33.62,33.78,33.57,33.74,335647.70124765,26.4199,26.5456,26.3806,26.5142,335647.7012
2010-11-09 11:00:00,33.78,33.9,33.74,33.78,703192.0697316698,26.5456,26.6399,26.5142,26.5456,703192.0697
2010-11-09 11:30:00,33.78,33.82,33.57,33.62,439983.5070928047,26.5456,26.5771,26.3806,26.4199,439983.5071
2010-11-09 12:00:00,33.62,33.74,33.57,33.7,348298.90616988554,26.4199,26.5142,26.3806,26.4828,348298.9062
2010-11-09 12:30:00,33.7,33.78,33.7,33.74,130981.49034353104,26.4828,26.5456,26.4828,26.5142,130981.4903
2010-11-09 13:00:00,33.74,33.86,33.62,33.66,233485.55802426932,26.5142,26.6085,26.4199,26.4513,233485.558
2010-11-09 13:30:00,33.66,33.74,33.49,33.57,347102.17056913354,26.4513,26.5142,26.3177,26.3806,347102.1706
2010-11-09 14:00:00,33.57,33.7,33.53,33.7,227819.3813023415,26.3806,26.4828,26.3492,26.4828,227819.3813
2010-11-09 14:30:00,33.66,33.78,33.66,33.66,316426.66210904124,26.4513,26.5456,26.4513,26.4513,316426.6621
2010-11-09 15:00:00,33.66,33.7,33.49,33.57,379951.3416509999,26.4513,26.4828,26.3177,26.3806,379951.3417
2010-11-09 15:30:00,33.62,33.7,33.49,33.66,1042014.7837976416,26.4199,26.4828,26.3177,26.4513,1042014.7838
2010-11-10 09:30:00,33.45,33.62,33.04,33.17,835907.605537515,26.2863,26.4199,25.9641,26.0663,835907.6055
2010-11-10 10:00:00,33.21,33.37,33.0,33.0,462330.712698684,26.0977,26.2234,25.9327,25.9327,462330.7127
2010-11-10 10:30:00,33.0,33.37,33.0,33.12,445405.452059477,25.9327,26.2234,25.9327,26.027,445405.4521
2010-11-10 11:00:00,33.12,33.29,33.12,33.25,244231.7552555119,26.027,26.1606,26.027,26.1291,244231.7553
2010-11-10 11:30:00,33.25,33.53,33.25,33.49,308562.3995898137,26.1291,26.3492,26.1291,26.3177,308562.3996
2010-11-10 12:00:00,33.45,33.49,33.33,33.33,111198.71816783457,26.2863,26.3177,26.192,26.192,111198.7182
2010-11-10 12:30:00,33.37,33.49,33.33,33.41,134742.6593744659,26.2234,26.3177,26.192,26.2549,134742.6594
2010-11-10 13:00:00,33.41,33.49,33.25,33.41,259300.85455477692,26.2549,26.3177,26.1291,26.2549,259300.8546
2010-11-10 13:30:00,33.41,33.53,33.37,33.45,451608.9386429671,26.2549,26.3492,26.2234,26.2863,451608.9386
2010-11-10 14:00:00,33.49,33.62,33.45,33.57,171597.23124252266,26.3177,26.4199,26.2863,26.3806,171597.2312
2010-11-10 14:30:00,33.57,33.62,33.53,33.57,106533.8916424543,26.3806,26.4199,26.3492,26.3806,106533.8916
2010-11-10 15:00:00,33.57,33.62,33.53,33.62,200856.195522133,26.3806,26.4199,26.3492,26.4199,200856.1955
2010-11-10 15:30:00,33.57,33.62,33.53,33.62,359045.103401128,26.3806,26.4199,26.3492,26.4199,359045.1034
2010-11-11 09:30:00,32.88,32.96,32.06,32.71,1552019.5351222015,25.8384,25.9012,25.194,25.7048,1552019.5351
2010-11-11 10:00:00,32.71,32.76,32.51,32.67,1194171.1673218254,25.7048,25.7441,25.5476,25.6733,1194171.1673
2010-11-11 10:30:00,32.71,32.8,32.59,32.8,587646.0263202871,25.7048,25.7755,25.6105,25.7755,587646.0263
2010-11-11 11:00:00,32.8,32.88,32.59,32.59,570476.5339258247,25.7755,25.8384,25.6105,25.6105,570476.5339
2010-11-11 11:30:00,32.59,32.71,32.55,32.59,295300.61527943943,25.6105,25.7048,25.579,25.6105,295300.6153
2010-11-11 12:00:00,32.59,32.67,32.39,32.51,905342.6935566572,25.6105,25.6733,25.4533,25.5476,905342.6936
2010-11-11 12:30:00,32.51,32.76,32.47,32.71,608723.2267988379,25.5476,25.7441,25.5162,25.7048,608723.2268
2010-11-11 13:00:00,32.71,32.71,32.59,32.67,239835.5836609127,25.7048,25.7048,25.6105,25.6733,239835.5837
2010-11-11 13:30:00,32.67,32.71,32.63,32.67,174528.0123055888,25.6733,25.7048,25.6419,25.6733,174528.0123
2010-11-11 14:00:00,32.67,33.08,32.63,33.0,456078.3797641429,25.6733,25.9955,25.6419,25.9327,456078.3798
2010-11-11 14:30:00,33.04,33.37,33.0,33.25,771772.3466074176,25.9641,26.2234,25.9327,26.1291,771772.3466
2010-11-11 15:00:00,33.25,33.37,33.17,33.17,755506.5117074006,26.1291,26.2234,26.0663,26.0663,755506.5117
2010-11-11 15:30:00,33.17,33.25,33.0,33.17,1142467.3047342335,26.0663,26.1291,25.9327,26.0663,1142467.3047
2010-11-12 09:30:00,32.96,33.12,32.88,33.0,443353.9053153308,25.9012,26.027,25.8384,25.9327,443353.9053
2010-11-12 10:00:00,33.0,33.0,32.88,32.92,330811.91249359085,25.9327,25.9327,25.8384,25.8698,330811.9125
2010-11-12 10:30:00,32.92,32.92,32.71,32.8,398879.302683302,25.8698,25.8698,25.7048,25.7755,398879.3027
2010-11-12 11:00:00,32.8,32.84,32.43,32.8,473663.0661425398,25.7755,25.8069,25.4847,25.7755,473663.0661
2010-11-12 11:30:00,32.84,32.92,32.76,32.84,505852.81148521625,25.8069,25.8698,25.7441,25.8069,505852.8115
2010-11-12 12:00:00,32.8,32.84,32.71,32.76,394751.7860194839,25.7755,25.8069,25.7048,25.7441,394751.786
2010-11-12 12:30:00,32.76,32.8,32.63,32.67,228136.88258417367,25.7441,25.7755,25.6419,25.6733,228136.8826
2010-11-12 13:00:00,32.63,32.8,32.59,32.8,315767.23636985134,25.6419,25.7755,25.6105,25.7755,315767.2364
2010-11-12 13:30:00,32.76,32.8,32.67,32.71,174063.97197060334,25.7441,25.7755,25.6733,25.7048,174063.972
2010-11-12 14:00:00,32.71,32.76,32.63,32.63,146758.8617330371,25.7048,25.7441,25.6419,25.6419,146758.8617
2010-11-12 14:30:00,32.67,32.67,32.59,32.63,164294.70176038286,25.6733,25.6733,25.6105,25.6419,164294.7018
2010-11-12 15:00:00,32.63,32.8,32.63,32.71,286703.65749444545,25.6419,25.7755,25.6419,25.7048,286703.6575
2010-11-12 15:30:00,32.71,32.76,32.63,32.67,434781.3707058623,25.7048,25.7441,25.6419,25.6733,434781.3707
2010-11-15 09:30:00,33.41,33.57,33.17,33.25,1124882.6183558367,26.2549,26.3806,26.0663,26.1291,1124882.6184
2010-11-15 10:00:00,33.25,33.33,33.08,33.29,523364.2283370365,26.1291,26.192,25.9955,26.1606,523364.2283
2010-11-15 10:30:00,33.29,33.29,33.12,33.12,284481.14852162026,26.1606,26.1606,26.027,26.027,284481.1485
2010-11-15 11:00:00,33.12,33.17,32.88,32.88,301357.56280977617,26.027,26.0663,25.8384,25.8384,301357.5628
2010-11-15 11:30:00,32.88,33.04,32.88,33.04,303360.2632028713,25.8384,25.9641,25.8384,25.9641,303360.2632
2010-11-15 12:00:00,33.0,33.08,32.8,32.84,325585.35293112294,25.9327,25.9955,25.7755,25.8069,325585.3529
2010-11-15 12:30:00,32.84,32.96,32.84,32.96,137746.7099641087,25.8069,25.9012,25.8069,25.9012,137746.71
2010-11-15 13:00:00,32.96,32.96,32.84,32.88,244378.2943086652,25.9012,25.9012,25.8069,25.8384,244378.2943
2010-11-15 13:30:00,32.92,33.04,32.84,32.96,209843.92411553583,25.8698,25.9641,25.8069,25.9012,209843.9241
2010-11-15 14:00:00,33.0,33.04,32.8,32.84,363221.4664159973,25.9327,25.9641,25.7755,25.8069,363221.4664
2010-11-15 14:30:00,32.8,32.84,32.76,32.8,370817.0740044437,25.7755,25.8069,25.7441,25.7755,370817.074
2010-11-15 15:00:00,32.8,32.8,32.47,32.59,756703.2473081525,25.7755,25.7755,25.5162,25.6105,756703.2473
2010-11-15 15:30:00,32.55,32.59,32.47,32.55,652343.0182874723,25.579,25.6105,25.5162,25.579,652343.0183
2010-11-16 09:30:00,32.84,32.92,32.35,32.51,755115.7408989917,25.8069,25.8698,25.4219,25.5476,755115.7409
2010-11-16 10:00:00,32.51,32.59,32.47,32.51,366811.6732182533,25.5476,25.6105,25.5162,25.5476,366811.6732
2010-11-16 10:30:00,32.55,32.55,32.18,32.18,344024.8504529141,25.579,25.579,25.2883,25.2883,344024.8505
2010-11-16 11:00:00,32.22,32.22,31.98,32.1,371378.8070415314,25.3197,25.3197,25.1311,25.2254,371378.807
2010-11-16 11:30:00,32.14,32.26,31.94,32.06,398830.45633225096,25.2568,25.3511,25.0997,25.194,398830.4563
2010-11-16 12:00:00,32.1,32.14,32.02,32.14,249458.31481797984,25.2254,25.2568,25.1625,25.2568,249458.3148
2010-11-16 12:30:00,32.1,32.14,31.98,32.1,183295.9323192617,25.2254,25.2568,25.1311,25.2254,183295.9323
2010-11-16 13:00:00,32.1,32.18,32.02,32.1,242253.47803794223,25.2254,25.2883,25.1625,25.2254,242253.478
2010-11-16 13:30:00,32.1,32.22,32.06,32.18,244182.9089044608,25.2254,25.3197,25.194,25.2883,244182.9089
2010-11-16 14:00:00,32.22,32.22,32.02,32.02,257102.76875747737,25.3197,25.3197,25.1625,25.1625,257102.7688
2010-11-16 14:30:00,32.02,32.1,31.94,32.06,278863.8181507435,25.1625,25.2254,25.0997,25.194,278863.8182
2010-11-16 15:00:00,32.02,32.06,31.9,32.02,319601.6749273629,25.1625,25.194,25.0682,25.1625,319601.6749
2010-11-16 15:30:00,32.02,32.1,31.94,31.98,1006063.8694240302,25.1625,25.2254,25.0997,25.1311,1006063.8694
2010-11-17 09:30:00,32.06,32.35,31.98,32.35,626210.2204751326,25.194,25.4219,25.1311,25.4219,626210.2205
2010-11-17 10:00:00,32.35,32.55,32.31,32.47,292736.18184925657,25.4219,25.579,25.3904,25.5162,292736.1818
2010-11-17 10:30:00,32.43,32.47,32.22,32.26,233509.9811997949,25.4847,25.5162,25.3197,25.3511,233509.9812
2010-11-17 11:00:00,32.26,32.26,32.1,32.14,188156.1442488464,25.3511,25.3511,25.2254,25.2568,188156.1442
2010-11-17 11:30:00,32.18,32.26,32.02,32.26,221249.54708596825,25.2883,25.3511,25.1625,25.3511,221249.5471
2010-11-17 12:00:00,32.26,32.31,32.1,32.14,109831.0203384037,25.3511,25.3904,25.2254,25.2568,109831.0203
2010-11-17 12:30:00,32.1,32.14,32.1,32.14,53340.2153478038,25.2254,25.2568,25.2254,25.2568,53340.2153
2010-11-17 13:00:00,32.1,32.14,32.1,32.14,98278.858314818,25.2254,25.2568,25.2254,25.2568,98278.8583
2010-11-17 13:30:00,32.1,32.47,32.1,32.47,334475.3888224235,25.2254,25.5162,25.2254,25.5162,334475.3888
2010-11-17 14:00:00,32.47,32.55,32.43,32.55,216487.02785848576,25.5162,25.579,25.4847,25.579,216487.0279
2010-11-17 14:30:00,32.55,32.67,32.51,32.63,453489.5231584345,25.579,25.6733,25.5476,25.6419,453489.5232
2010-11-17 15:00:00,32.63,32.63,32.18,32.26,392553.7002221843,25.6419,25.6419,25.2883,25.3511,392553.7002
2010-11-17 15:30:00,32.26,32.51,32.22,32.43,1188822.4918817298,25.3511,25.5476,25.3197,25.4847,1188822.4919
2010-11-18 09:30:00,32.84,32.88,32.67,32.76,547640.8648094344,25.8069,25.8384,25.6733,25.7441,547640.8648
2010-11-18 10:00:00,32.76,33.12,32.76,33.08,776901.2134677834,25.7441,26.027,25.7441,25.9955,776901.2135
2010-11-18 10:30:00,33.04,33.12,33.04,33.08,230432.66108357548,25.9641,26.027,25.9641,25.9955,230432.6611
2010-11-18 11:00:00,33.08,33.17,32.96,33.08,345734.4727397027,25.9955,26.0663,25.9012,25.9955,345734.4727
2010-11-18 11:30:00,33.08,33.12,33.04,33.12,184590.3606221159,25.9955,26.027,25.9641,26.027,184590.3606
2010-11-18 12:00:00,33.08,33.12,33.08,33.12,158872.7567937105,25.9955,26.027,25.9955,26.027,158872.7568
2010-11-18 12:30:00,33.12,33.12,33.08,33.12,214288.94206118616,26.027,26.027,25.9955,26.027,214288.9421
2010-11-18 13:00:00,33.12,33.12,33.0,33.0,290733.48145616136,26.027,26.027,25.9327,25.9327,290733.4815
2010-11-18 13:30:00,33.04,33.12,33.0,33.12,199854.8453255854,25.9641,26.027,25.9327,26.027,199854.8453
2010-11-18 14:00:00,33.12,33.21,33.08,33.17,322410.3401128013,26.027,26.0977,25.9955,26.0663,322410.3401
2010-11-18 14:30:00,33.17,33.33,33.17,33.33,339482.1398051616,26.0663,26.192,26.0663,26.192,339482.1398
2010-11-18 15:00:00,33.33,33.37,33.25,33.37,582566.0058109725,26.192,26.2234,26.1291,26.2234,582566.0058
2010-11-18 15:30:00,33.33,33.41,33.29,33.33,943906.8877115024,26.192,26.2549,26.1606,26.192,943906.8877
2010-11-19 09:30:00,33.12,33.37,32.88,33.33,888270.8938642968,26.027,26.2234,25.8384,26.192,888270.8939
2010-11-19 10:00:00,33.33,33.41,33.12,33.12,298915.24525722105,26.192,26.2549,26.027,26.027,298915.2453
2010-11-19 10:30:00,33.12,33.25,33.12,33.21,300405.05896427965,26.027,26.1291,26.027,26.0977,300405.059
2010-11-19 11:00:00,33.21,33.33,33.17,33.17,377679.9863271236,26.0977,26.192,26.0663,26.0663,377679.9863
2010-11-19 11:30:00,33.17,33.25,33.08,33.21,719506.7509827381,26.0663,26.1291,25.9955,26.0977,719506.751
2010-11-19 12:00:00,33.25,33.33,33.12,33.29,228210.15211075032,26.1291,26.192,26.027,26.1606,228210.1521
2010-11-19 12:30:00,33.29,33.33,33.25,33.33,193871.1673218253,26.1606,26.192,26.1291,26.192,193871.1673
2010-11-19 13:00:00,33.33,33.49,33.29,33.33,461573.59425739193,26.192,26.3177,26.1606,26.192,461573.5943
2010-11-19 13:30:00,33.29,33.41,33.29,33.41,189377.30302512395,26.1606,26.2549,26.1606,26.2549,189377.303
2010-11-19 14:00:00,33.41,33.53,33.33,33.37,298158.1268159289,26.2549,26.3492,26.192,26.2234,298158.1268
2010-11-19 14:30:00,33.33,33.45,33.33,33.41,259984.7034694924,26.192,26.2863,26.192,26.2549,259984.7035
2010-11-19 15:00:00,33.45,33.45,33.37,33.41,241032.3192616647,26.2863,26.2863,26.2234,26.2549,241032.3193
2010-11-19 15:30:00,33.41,33.45,33.21,33.25,835614.5274312084,26.2549,26.2863,26.0977,26.1291,835614.5274
2010-11-22 09:30:00,32.96,33.33,32.96,33.33,244842.33464365068,25.9012,26.192,25.9012,26.192,244842.3346
2010-11-22 10:00:00,33.33,33.33,32.96,33.0,210185.8485728936,26.192,26.192,25.9012,25.9327,210185.8486
2010-11-22 10:30:00,32.96,33.0,32.8,32.88,805647.2910613571,25.9012,25.9327,25.7755,25.8384,805647.2911
2010-11-22 11:00:00,32.88,32.92,32.84,32.84,181097.84652196208,25.8384,25.8698,25.8069,25.8069,181097.8465
2010-11-22 11:30:00,32.84,33.0,32.84,33.0,126512.04922235516,25.8069,25.9327,25.8069,25.9327,126512.0492
2010-11-22 12:00:00,33.0,33.0,32.76,32.76,274052.45257220994,25.9327,25.9327,25.7441,25.7441,274052.4526
2010-11-22 12:30:00,32.76,32.8,32.55,32.63,395044.8641257905,25.7441,25.7755,25.579,25.6419,395044.8641
2010-11-22 13:00:00,32.63,32.71,32.59,32.59,330982.8747222697,25.6419,25.7048,25.6105,25.6105,330982.8747
2010-11-22 13:30:00,32.63,32.67,32.59,32.63,171426.26901384382,25.6419,25.6733,25.6105,25.6419,171426.269
2010-11-22 14:00:00,32.63,32.76,32.63,32.76,201735.42984105283,25.6419,25.7441,25.6419,25.7441,201735.4298
2010-11-22 14:30:00,32.71,32.76,32.71,32.76,298011.5877627756,25.7048,25.7441,25.7048,25.7441,298011.5878
2010-11-22 15:00:00,32.76,33.04,32.71,33.0,537065.6298068707,25.7441,25.9641,25.7048,25.9327,537065.6298
2010-11-22 15:30:00,33.04,33.17,33.0,33.12,623719.0565715263,25.9641,26.0663,25.9327,26.027,623719.0566
2010-11-23 09:30:00,32.67,32.8,32.55,32.55,388987.9165954538,25.6733,25.7755,25.579,25.579,388987.9166
2010-11-23 10:00:00,32.55,32.67,32.51,32.55,503727.9952144933,25.579,25.6733,25.5476,25.579,503727.9952
2010-11-23 10:30:00,32.55,32.76,32.51,32.71,337601.5552896941,25.579,25.7441,25.5476,25.7048,337601.5553
2010-11-23 11:00:00,32.71,32.71,32.55,32.55,163879.50777644847,25.7048,25.7048,25.579,25.579,163879.5078
2010-11-23 11:30:00,32.55,32.59,32.39,32.39,335110.39138608787,25.579,25.6105,25.4533,25.4533,335110.3914
2010-11-23 12:00:00,32.39,32.43,32.35,32.43,331495.7614083063,25.4533,25.4847,25.4219,25.4847,331495.7614
2010-11-23 12:30:00,32.43,32.51,32.35,32.39,393652.74312083406,25.4847,25.5476,25.4219,25.4533,393652.7431
2010-11-23 13:00:00,32.43,32.51,32.35,32.47,597854.9136899676,25.4847,25.5476,25.4219,25.5162,597854.9137
2010-11-23 13:30:00,32.47,32.51,32.31,32.35,576460.2119295847,25.5162,25.5476,25.3904,25.4219,576460.2119
2010-11-23 14:00:00,32.39,32.39,32.18,32.31,694985.8827550847,25.4533,25.4533,25.2883,25.3904,694985.8828
2010-11-23 14:30:00,32.26,32.31,32.02,32.1,724831.0032473082,25.3511,25.3904,25.1625,25.2254,724831.0032
2010-11-23 15:00:00,32.1,32.18,31.98,31.98,528810.5964792344,25.2254,25.2883,25.1311,25.1311,528810.5965
2010-11-23 15:30:00,31.98,32.22,31.98,32.22,1062310.4426593746,25.1311,25.3197,25.1311,25.3197,1062310.4427
2010-11-24 09:30:00,32.31,32.76,32.1,32.71,823451.7860194839,25.3904,25.7441,25.2254,25.7048,823451.786
2010-11-24 10:00:00,32.67,32.71,32.51,32.63,317940.8989916254,25.6733,25.7048,25.5476,25.6419,317940.899
2010-11-24 10:30:00,32.67,32.76,32.55,32.59,259422.97043240475,25.6733,25.7441,25.579,25.6105,259422.9704
2010-11-24 11:00:00,32.59,32.63,32.51,32.51,300820.252948214,25.6105,25.6419,25.5476,25.5476,300820.2529
2010-11-24 11:30:00,32.55,32.59,32.51,32.51,147515.9801743292,25.579,25.6105,25.5476,25.5476,147515.9802
2010-11-24 12:00:00,32.51,32.55,32.43,32.47,225987.6431379252,25.5476,25.579,25.4847,25.5162,225987.6431
2010-11-24 12:30:00,32.47,32.59,32.39,32.59,215925.29482139807,25.5162,25.6105,25.4533,25.6105,215925.2948
2010-11-24 13:00:00,32.55,32.63,32.47,32.55,653393.214835071,25.579,25.6419,25.5162,25.579,653393.2148
2010-11-24 13:30:00,32.51,32.55,32.39,32.43,292223.29516322,25.5476,25.579,25.4533,25.4847,292223.2952
2010-11-24 14:00:00,32.43,32.47,32.39,32.39,356651.63219962403,25.4847,25.5162,25.4533,25.4533,356651.6322
2010-11-24 14:30:00,32.43,32.47,32.31,32.35,338358.6737309862,25.4847,25.5162,25.3904,25.4219,338358.6737
2010-11-24 15:00:00,32.35,32.51,32.31,32.47,242009.2462826868,25.4219,25.5476,25.3904,25.5162,242009.2463
2010-11-24 15:30:00,32.51,32.51,32.35,32.43,867950.8118270382,25.5476,25.5476,25.4219,25.4847,867950.8118
2010-11-26 09:30:00,32.06,32.22,32.02,32.14,340214.8350709281,25.194,25.3197,25.1625,25.2568,340214.8351
2010-11-26 10:00:00,32.14,32.18,32.1,32.1,231702.6662109041,25.2568,25.2883,25.2254,25.2254,231702.6662
2010-11-26 10:30:00,32.1,32.14,32.02,32.02,165711.2459408648,25.2254,25.2568,25.1625,25.1625,165711.2459
2010-11-26 11:00:00,32.06,32.26,32.02,32.06,228894.00102546567,25.194,25.3511,25.1625,25.194,228894.001
2010-11-26 11:30:00,32.1,32.1,31.98,32.02,177092.44573577167,25.2254,25.2254,25.1311,25.1625,177092.4457
2010-11-26 12:00:00,32.02,32.1,31.98,32.06,206839.87352589305,25.1625,25.2254,25.1311,25.194,206839.8735
2010-11-26 12:30:00,32.06,32.18,32.02,32.02,349373.5258930098,25.194,25.2883,25.1625,25.1625,349373.5259
2010-11-29 09:30:00,31.85,32.14,31.65,31.69,630215.6212613229,25.029,25.2568,24.8718,24.9032,630215.6213
2010-11-29 10:00:00,31.69,31.81,31.65,31.69,489635.8229362503,24.9032,24.9975,24.8718,24.9032,489635.8229
2010-11-29 10:30:00,31.73,31.81,31.57,31.65,228894.00102546567,24.9347,24.9975,24.8089,24.8718,228894.001
2010-11-29 11:00:00,31.61,31.73,31.57,31.61,274907.2637156042,24.8403,24.9347,24.8089,24.8403,274907.2637
2010-11-29 11:30:00,31.61,31.69,31.53,31.69,353183.5412749958,24.8403,24.9032,24.7775,24.9032,353183.5413
2010-11-29 12:00:00,31.69,31.81,31.65,31.81,118769.90258075544,24.9032,24.9975,24.8718,24.9975,118769.9026
2010-11-29 12:30:00,31.77,31.85,31.65,31.65,191404.4265937447,24.9661,25.029,24.8718,24.8718,191404.4266
2010-11-29 13:00:00,31.69,31.69,31.57,31.69,263306.2553409674,24.9032,24.9032,24.8089,24.9032,263306.2553
2010-11-29 13:30:00,31.69,31.81,31.65,31.77,176066.67236369854,24.9032,24.9975,24.8718,24.9661,176066.6724
2010-11-29 14:00:00,31.77,31.77,31.73,31.77,203518.32165441808,24.9661,24.9661,24.9347,24.9661,203518.3217
2010-11-29 14:30:00,31.77,31.81,31.73,31.81,460376.85865663993,24.9661,24.9975,24.9347,24.9975,460376.8587
2010-11-29 15:00:00,31.81,31.85,31.73,31.85,617613.2626901385,24.9975,25.029,24.9347,25.029,617613.2627
2010-11-29 15:30:00,31.81,31.94,31.77,31.77,779074.8760895574,24.9975,25.0997,24.9661,24.9661,779074.8761
2010-11-30 09:30:00,31.53,31.85,31.45,31.85,577876.7561100667,24.7775,25.029,24.7146,25.029,577876.7561
2010-11-30 10:00:00,31.85,31.9,31.61,31.73,600175.115364895,25.029,25.0682,24.8403,24.9347,600175.1154
2010-11-30 10:30:00,31.77,31.94,31.53,31.85,1111718.5267475646,24.9661,25.0997,24.7775,25.029,1111718.5267
2010-11-30 11:00:00,31.85,31.9,31.69,31.73,403666.2450863101,25.029,25.0682,24.9032,24.9347,403666.2451
2010-11-30 11:30:00,31.77,31.85,31.65,31.81,209428.73013160145,24.9661,25.029,24.8718,24.9975,209428.7301
2010-11-30 12:00:00,31.77,31.81,31.69,31.81,184028.6275850282,24.9661,24.9975,24.9032,24.9975,184028.6276
2010-11-30 12:30:00,31.81,31.85,31.61,31.65,222397.4363356692,24.9975,25.029,24.8403,24.8718,222397.4363
2010-11-30 13:00:00,31.65,31.85,31.61,31.69,270633.20799863274,24.8718,25.029,24.8403,24.9032,270633.208
2010-11-30 13:30:00,31.69,31.81,31.69,31.77,112248.91471543327,24.9032,24.9975,24.9032,24.9661,112248.9147
2010-11-30 14:00:00,31.73,31.81,31.69,31.77,207450.4529140318,24.9347,24.9975,24.9032,24.9661,207450.4529
2010-11-30 14:30:00,31.73,31.73,31.45,31.49,616392.103913861,24.9347,24.9347,24.7146,24.746,616392.1039
2010-11-30 15:00:00,31.49,31.61,31.45,31.57,581002.9225773372,24.746,24.8403,24.7146,24.8089,581002.9226
2010-11-30 15:30:00,31.53,31.61,31.32,31.45,1208800.6494616305,24.7775,24.8403,24.6125,24.7146,1208800.6495
2010-12-01 09:30:00,32.22,32.67,32.02,32.63,1918953.3242180825,25.3197,25.6733,25.1625,25.6419,1918953.3242
2010-12-01 10:00:00,32.59,32.84,32.55,32.71,1421111.314305247,25.6105,25.8069,25.579,25.7048,1421111.3143
2010-12-01 10:30:00,32.71,33.08,32.63,33.04,1097308.853187489,25.7048,25.9955,25.6419,25.9641,1097308.8532
2010-12-01 11:00:00,33.08,33.21,32.96,33.12,1106833.8916424543,25.9955,26.0977,25.9012,26.027,1106833.8916
2010-12-01 11:30:00,33.12,33.53,33.08,33.49,1424530.5588788243,26.027,26.3492,25.9955,26.3177,1424530.5589
2010-12-01 12:00:00,33.49,33.57,33.33,33.37,521434.7974705179,26.3177,26.3806,26.192,26.2234,521434.7975
2010-12-01 12:30:00,33.37,33.41,32.96,33.12,885169.1505725518,26.2234,26.2549,25.9012,26.027,885169.1506
2010-12-01 13:00:00,33.12,33.17,32.8,32.84,545760.2802939669,26.027,26.0663,25.7755,25.8069,545760.2803
2010-12-01 13:30:00,32.84,32.92,32.76,32.76,375042.2833703641,25.8069,25.8698,25.7441,25.7441,375042.2834
2010-12-01 14:00:00,32.76,32.88,32.76,32.76,605157.4431721075,25.7441,25.8384,25.7441,25.7441,605157.4432
2010-12-01 14:30:00,32.76,33.17,32.76,33.0,919239.4804306956,25.7441,26.0663,25.7441,25.9327,919239.4804
2010-12-01 15:00:00,32.96,33.17,32.84,33.04,874642.7619210392,25.9012,26.0663,25.8069,25.9641,874642.7619
2010-12-01 15:30:00,33.04,33.04,32.71,32.76,1426777.491027175,25.9641,25.9641,25.7048,25.7441,1426777.491
2010-12-02 09:30:00,32.31,32.55,32.22,32.51,2379696.530507606,25.3904,25.579,25.3197,25.5476,2379696.5305
2010-12-02 10:00:00,32.51,32.67,32.22,32.31,1117751.0511023758,25.5476,25.6733,25.3197,25.3904,1117751.0511
2010-12-02 10:30:00,32.31,32.39,32.22,32.39,473956.1442488464,25.3904,25.4533,25.3197,25.4533,473956.1442
2010-12-02 11:00:00,32.39,32.43,32.31,32.35,1042967.287643138,25.4533,25.4847,25.3904,25.4219,1042967.2876
2010-12-02 11:30:00,32.35,32.39,32.31,32.39,364906.66552726034,25.4219,25.4533,25.3904,25.4533,364906.6655
2010-12-02 12:00:00,32.35,32.39,32.31,32.35,345026.20064946165,25.4219,25.4533,25.3904,25.4219,345026.2006
2010-12-02 12:30:00,32.35,32.43,32.35,32.39,544221.6202358572,25.4219,25.4847,25.4219,25.4533,544221.6202
2010-12-02 13:00:00,32.39,32.43,32.35,32.39,414192.63373782265,25.4533,25.4847,25.4219,25.4533,414192.6337
2010-12-02 13:30:00,32.39,32.47,32.35,32.47,633341.7877285935,25.4533,25.5162,25.4219,25.5162,633341.7877
2010-12-02 14:00:00,32.43,32.76,32.43,32.71,1409388.190052983,25.4847,25.7441,25.4847,25.7048,1409388.1901
2010-12-02 14:30:00,32.67,32.76,32.63,32.71,697672.4320628953,25.6733,25.7441,25.6419,25.7048,697672.4321
2010-12-02 15:00:00,32.71,32.8,32.67,32.8,1382009.8102888395,25.7048,25.7755,25.6733,25.7755,1382009.8103
2010-12-02 15:30:00,32.76,32.8,32.59,32.67,1442970.0564006155,25.7441,25.7755,25.6105,25.6733,1442970.0564
2010-12-03 09:30:00,32.51,32.59,32.14,32.26,517087.4722269698,25.5476,25.6105,25.2568,25.3511,517087.4722
2010-12-03 10:00:00,32.26,32.55,32.26,32.47,928080.6699709452,25.3511,25.579,25.3511,25.5162,928080.67
2010-12-03 10:30:00,32.47,32.63,32.43,32.55,508954.5547769613,25.5162,25.6419,25.4847,25.579,508954.5548
2010-12-03 11:00:00,32.59,32.63,32.55,32.55,192234.81456161343,25.6105,25.6419,25.579,25.579,192234.8146
2010-12-03 11:30:00,32.59,32.63,32.51,32.51,264356.4518885661,25.6105,25.6419,25.5476,25.5476,264356.4519
2010-12-03 12:00:00,32.55,32.63,32.35,32.39,394409.8615621262,25.579,25.6419,25.4219,25.4533,394409.8616
2010-12-03 12:30:00,32.39,32.47,32.31,32.31,277935.73748077254,25.4533,25.5162,25.3904,25.3904,277935.7375
2010-12-03 13:00:00,32.31,32.47,32.31,32.47,379658.2635446933,25.3904,25.5162,25.3904,25.5162,379658.2635
2010-12-03 13:30:00,32.47,32.96,32.43,32.92,1756465.9374465905,25.5162,25.9012,25.4847,25.8698,1756465.9374
2010-12-03 14:00:00,32.92,33.08,32.88,32.96,2228004.1873184075,25.8698,25.9955,25.8384,25.9012,2228004.1873
2010-12-03 14:30:00,32.96,33.33,32.84,33.29,2211152.196205777,25.9012,26.192,25.8069,26.1606,2211152.1962
2010-12-03 15:00:00,33.25,33.7,33.25,33.49,2181917.6551016923,26.1291,26.4828,26.1291,26.3177,2181917.6551
2010-12-03 15:30:00,33.49,33.82,33.45,33.82,2310969.714578705,26.3177,26.5771,26.2863,26.5771,2310969.7146
2010-12-06 09:30:00,33.37,33.74,33.37,33.53,936897.4363356692,26.2234,26.5142,26.2234,26.3492,936897.4363
2010-12-06 10:00:00,33.57,33.66,33.49,33.62,585911.9808579731,26.3806,26.4513,26.3177,26.4199,585911.9809
2010-12-06 10:30:00,33.62,33.86,33.53,33.74,944346.5048709624,26.4199,26.6085,26.3492,26.5142,944346.5049
2010-12-06 11:00:00,33.78,33.86,33.66,33.74,826138.3353272945,26.5456,26.6085,26.4513,26.5142,826138.3353
2010-12-06 11:30:00,33.74,33.78,33.66,33.78,411530.5076055376,26.5142,26.5456,26.4513,26.5456,411530.5076
2010-12-06 12:00:00,33.74,33.86,33.7,33.78,380219.99658178096,26.5142,26.6085,26.4828,26.5456,380219.9966
2010-12-06 12:30:00,33.74,33.78,33.74,33.74,111687.1816783456,26.5142,26.5456,26.5142,26.5142,111687.1817
2010-12-06 13:00:00,33.78,33.78,33.74,33.78,145928.47376516837,26.5456,26.5456,26.5142,26.5456,145928.4738
2010-12-06 13:30:00,33.78,33.78,33.7,33.74,266676.65356349346,26.5456,26.5456,26.4828,26.5142,266676.6536
2010-12-06 14:00:00,33.7,33.86,33.62,33.82,1061797.555973338,26.4828,26.6085,26.4199,26.5771,1061797.556
2010-12-06 14:30:00,33.78,33.94,33.78,33.9,680796.0177747394,26.5456,26.6714,26.5456,26.6399,680796.0178
2010-12-06 15:00:00,33.86,33.94,33.7,33.74,681455.4435139293,26.6085,26.6714,26.4828,26.5142,681455.4435
2010-12-06 15:30:00,33.74,33.74,33.53,33.53,1031610.5110237568,26.5142,26.5142,26.3492,26.3492,1031610.511
2010-12-07 09:30:00,33.37,33.78,33.33,33.41,837177.6106648437,26.2234,26.5456,26.192,26.2549,837177.6107
2010-12-07 10:00:00,33.37,33.41,33.17,33.17,386008.2891813366,26.2234,26.2549,26.0663,26.0663,386008.2892
2010-12-07 10:30:00,33.17,33.37,33.17,33.29,424841.13826696295,26.0663,26.2234,26.0663,26.1606,424841.1383
2010-12-07 11:00:00,33.29,33.33,33.17,33.17,257811.0408477184,26.1606,26.192,26.0663,26.0663,257811.0408
2010-12-07 11:30:00,33.21,33.29,33.12,33.25,268728.2003076397,26.0977,26.1606,26.027,26.1291,268728.2003
2010-12-07 12:00:00,33.21,33.25,33.08,33.17,157773.71389506067,26.0977,26.1291,25.9955,26.0663,157773.7139
2010-12-07 12:30:00,33.17,33.17,33.08,33.08,103896.18868569475,26.0663,26.0663,25.9955,25.9955,103896.1887
2010-12-07 13:00:00,33.08,33.25,33.08,33.25,424792.29191591183,25.9955,26.1291,25.9955,26.1291,424792.2919
2010-12-07 13:30:00,33.21,33.41,33.17,33.37,291319.6376687746,26.0977,26.2549,26.0663,26.2234,291319.6377
2010-12-07 14:00:00,33.37,33.37,33.25,33.33,188253.83695094852,26.2234,26.2234,26.1291,26.192,188253.837
2010-12-07 14:30:00,33.33,33.62,33.29,33.33,852637.4807725176,26.192,26.4199,26.1606,26.192,852637.4808
2010-12-07 15:00:00,33.33,33.45,33.12,33.25,767278.4823107162,26.192,26.2863,26.027,26.1291,767278.4823
2010-12-07 15:30:00,33.25,33.29,33.12,33.12,547298.9403520767,26.1291,26.1606,26.027,26.027,547298.9404
2010-12-08 09:30:00,33.12,33.45,33.04,33.45,413118.0140146984,26.027,26.2863,25.9641,26.2863,413118.014
2010-12-08 10:00:00,33.41,33.45,33.04,33.25,750939.3778841224,26.2549,26.2863,25.9641,26.1291,750939.3779
2010-12-08 10:30:00,33.25,33.41,33.08,33.37,411481.6612544865,26.1291,26.2549,25.9955,26.2234,411481.6613
2010-12-08 11:00:00,33.37,33.57,33.37,33.57,235121.9107844813,26.2234,26.3806,26.2234,26.3806,235121.9108
2010-12-08 11:30:00,33.57,33.78,33.49,33.74,747129.3625021365,26.3806,26.5456,26.3177,26.5142,747129.3625
2010-12-08 12:00:00,33.74,33.78,33.62,33.66,496181.233977098,26.5142,26.5456,26.4199,26.4513,496181.234
2010-12-08 12:30:00,33.66,33.7,33.53,33.57,330909.6051956931,26.4513,26.4828,26.3492,26.3806,330909.6052
2010-12-08 13:00:00,33.62,33.7,33.57,33.7,254245.2572209879,26.4199,26.4828,26.3806,26.4828,254245.2572
2010-12-08 13:30:00,33.7,33.78,33.66,33.74,250239.8564347975,26.4828,26.5456,26.4513,26.5142,250239.8564
2010-12-08 14:00:00,33.74,33.74,33.66,33.66,136379.01213467785,26.5142,26.5142,26.4513,26.4513,136379.0121
2010-12-08 14:30:00,33.66,33.74,33.62,33.7,325194.5821227141,26.4513,26.5142,26.4199,26.4828,325194.5821
2010-12-08 15:00:00,33.7,33.78,33.62,33.7,475616.9201845839,26.4828,26.5456,26.4199,26.4828,475616.9202
2010-12-08 15:30:00,33.7,33.86,33.66,33.7,1155167.35600752,26.4828,26.6085,26.4513,26.4828,1155167.356
2010-12-09 09:30:00,33.57,33.7,33.33,33.7,550058.7591864639,26.3806,26.4828,26.192,26.4828,550058.7592
2010-12-09 10:00:00,33.7,33.74,33.53,33.62,188937.685865664,26.4828,26.5142,26.3492,26.4199,188937.6859
2010-12-09 10:30:00,33.57,33.7,33.53,33.57,200953.8882242352,26.3806,26.4828,26.3492,26.3806,200953.8882
2010-12-09 11:00:00,33.53,33.62,33.53,33.62,62376.79029225774,26.3492,26.4199,26.3492,26.4199,62376.7903
2010-12-09 11:30:00,33.57,33.82,33.53,33.78,373576.892838831,26.3806,26.5771,26.3492,26.5456,373576.8928
2010-12-09 12:00:00,33.78,33.86,33.74,33.78,148956.9475303367,26.5456,26.6085,26.5142,26.5456,148956.9475
2010-12-09 12:30:00,33.78,33.82,33.78,33.82,98816.16817638012,26.5456,26.5771,26.5456,26.5771,98816.1682
2010-12-09 13:00:00,33.78,33.94,33.74,33.94,514229.9606904803,26.5456,26.6714,26.5142,26.6714,514229.9607
2010-12-09 13:30:00,33.94,33.98,33.9,33.9,190720.5776790293,26.6714,26.7028,26.6399,26.6399,190720.5777
2010-12-09 14:00:00,33.9,33.94,33.78,33.86,184663.6301486925,26.6399,26.6714,26.5456,26.6085,184663.6301
2010-12-09 14:30:00,33.82,33.98,33.82,33.94,447310.45975047007,26.5771,26.7028,26.5771,26.6714,447310.4598
2010-12-09 15:00:00,33.94,34.15,33.94,34.03,908639.8222526064,26.6714,26.8364,26.6714,26.7421,908639.8223
2010-12-09 15:30:00,34.03,34.39,33.94,34.11,1786115.6725346097,26.7421,27.025,26.6714,26.8049,1786115.6725
2010-12-10 09:30:00,34.11,35.17,34.07,35.09,2159716.988548966,26.8049,27.6379,26.7735,27.5751,2159716.9885
2010-12-10 10:00:00,35.13,35.21,34.93,35.13,2243976.944112118,27.6065,27.6694,27.4493,27.6065,2243976.9441
2010-12-10 10:30:00,35.13,35.13,34.88,34.93,466433.8061869766,27.6065,27.6065,27.41,27.4493,466433.8062
2010-12-10 11:00:00,34.97,35.13,34.84,35.13,1291619.6376687747,27.4808,27.6065,27.3786,27.6065,1291619.6377
2010-12-10 11:30:00,35.09,35.58,35.09,35.58,1953194.6163049047,27.5751,27.9601,27.5751,27.9601,1953194.6163
2010-12-10 12:00:00,35.58,35.58,35.17,35.25,2041777.4739360795,27.9601,27.9601,27.6379,27.7008,2041777.4739
2010-12-10 12:30:00,35.21,35.46,35.21,35.29,653783.9856434799,27.6694,27.8658,27.6694,27.7322,653783.9856
2010-12-10 13:00:00,35.34,35.42,35.25,35.25,382076.1579217228,27.7715,27.8344,27.7008,27.7008,382076.1579
2010-12-10 13:30:00,35.25,35.34,35.25,35.29,249140.8135361477,27.7008,27.7715,27.7008,27.7322,249140.8135
2010-12-10 14:00:00,35.25,35.29,35.09,35.13,610310.7332079987,27.7008,27.7322,27.5751,27.6065,610310.7332
2010-12-10 14:30:00,35.13,35.21,35.09,35.21,577608.1011792857,27.6065,27.6694,27.5751,27.6694,577608.1012
2010-12-10 15:00:00,35.21,35.42,35.17,35.34,1247926.5766535637,27.6694,27.8344,27.6379,27.7715,1247926.5767
2010-12-10 15:30:00,35.34,35.5,35.29,35.38,1735437.583319091,27.7715,27.8973,27.7322,27.803,1735437.5833
2010-12-13 09:30:00,35.42,35.79,35.25,35.25,967401.9825670826,27.8344,28.1252,27.7008,27.7008,967401.9826
2010-12-13 10:00:00,35.25,35.54,35.13,35.29,1455572.4149717998,27.7008,27.9287,27.6065,27.7322,1455572.415
2010-12-13 10:30:00,35.25,35.29,35.13,35.21,960587.916595454,27.7008,27.7322,27.6065,27.6694,960587.9166
2010-12-13 11:00:00,35.17,35.25,35.01,35.05,724513.5019654761,27.6379,27.7008,27.5122,27.5436,724513.502
2010-12-13 11:30:00,35.09,35.29,35.01,35.25,403104.5120492224,27.5751,27.7322,27.5122,27.7008,403104.512
2010-12-13 12:00:00,35.25,35.29,35.05,35.09,342999.07708084094,27.7008,27.7322,27.5436,27.5751,342999.0771
2010-12-13 12:30:00,35.09,35.17,35.01,35.01,349691.027174842,27.5751,27.6379,27.5122,27.5122,349691.0272
2010-12-13 13:00:00,35.05,35.05,34.8,34.88,280549.0172620065,27.5436,27.5436,27.3472,27.41,280549.0173
2010-12-13 13:30:00,34.84,34.97,34.8,34.84,387424.8333618185,27.3786,27.4808,27.3472,27.3786,387424.8334
2010-12-13 14:00:00,34.8,34.88,34.8,34.8,216951.06819347123,27.3472,27.41,27.3472,27.3472,216951.0682
2010-12-13 14:30:00,34.8,34.88,34.68,34.72,791139.9247991797,27.3472,27.41,27.2529,27.2843,791139.9248
2010-12-13 15:00:00,34.76,34.8,34.64,34.76,553331.4647068877,27.3157,27.3472,27.2214,27.3157,553331.4647
2010-12-13 15:30:00,34.72,34.76,34.52,34.6,1285977.8841223724,27.2843,27.3157,27.1271,27.19,1285977.8841
2010-12-14 09:30:00,34.23,34.93,34.23,34.76,968305.640061528,26.8992,27.4493,26.8992,27.3157,968305.6401
2010-12-14 10:00:00,34.72,34.8,34.64,34.72,439714.85216202366,27.2843,27.3472,27.2214,27.2843,439714.8522
2010-12-14 10:30:00,34.72,34.76,34.6,34.6,169325.8759186464,27.2843,27.3157,27.19,27.19,169325.8759
2010-12-14 11:00:00,34.6,34.68,34.48,34.56,486705.04187318415,27.19,27.2529,27.0957,27.1586,486705.0419
2010-12-14 11:30:00,34.56,34.6,34.39,34.48,335134.8145616134,27.1586,27.19,27.025,27.0957,335134.8146
2010-12-14 12:00:00,34.48,34.64,34.43,34.64,252926.40574260813,27.0957,27.2214,27.0564,27.2214,252926.4057
2010-12-14 12:30:00,34.6,34.76,34.6,34.64,200953.8882242352,27.19,27.3157,27.19,27.2214,200953.8882
2010-12-14 13:00:00,34.64,34.76,34.64,34.68,322801.1109212101,27.2214,27.3157,27.2214,27.2529,322801.1109
2010-12-14 13:30:00,34.72,34.76,34.68,34.72,231507.2808066997,27.2843,27.3157,27.2529,27.2843,231507.2808
2010-12-14 14:00:00,34.72,34.76,34.52,34.56,279083.6267304735,27.2843,27.3157,27.1271,27.1586,279083.6267
2010-12-14 14:30:00,34.6,34.64,34.52,34.56,205276.79029225776,27.19,27.2214,27.1271,27.1586,205276.7903
2010-12-14 15:00:00,34.52,34.68,34.52,34.52,502262.60468296026,27.1271,27.2529,27.1271,27.1271,502262.6047
2010-12-14 15:30:00,34.52,34.64,34.43,34.64,613339.206973167,27.1271,27.2214,27.0564,27.2214,613339.207
2010-12-15 09:30:00,34.35,34.68,34.19,34.56,727200.0512732867,26.9935,27.2529,26.8678,27.1586,727200.0513
2010-12-15 10:00:00,34.56,34.68,34.43,34.6,452976.636472398,27.1586,27.2529,27.0564,27.19,452976.6365
2010-12-15 10:30:00,34.64,34.64,34.39,34.39,259496.2399589814,27.2214,27.2214,27.025,27.025,259496.24
2010-12-15 11:00:00,34.39,34.52,34.31,34.39,454515.2965305077,27.025,27.1271,26.9621,27.025,454515.2965
2010-12-15 11:30:00,34.35,34.48,34.27,34.48,226451.68347291063,26.9935,27.0957,26.9307,27.0957,226451.6835
2010-12-15 12:00:00,34.48,34.68,34.43,34.68,381050.38454964967,27.0957,27.2529,27.0564,27.2529,381050.3845
2010-12-15 12:30:00,34.64,34.72,34.56,34.64,209257.7679029226,27.2214,27.2843,27.1586,27.2214,209257.7679
2010-12-15 13:00:00,34.64,34.84,34.6,34.8,409356.8449837635,27.2214,27.3786,27.19,27.3472,409356.845
2010-12-15 13:30:00,34.8,34.97,34.8,34.97,312616.64672705525,27.3472,27.4808,27.3472,27.4808,312616.6467
2010-12-15 14:00:00,34.97,34.97,34.72,34.72,386545.5990428987,27.4808,27.4808,27.2843,27.2843,386545.599
2010-12-15 14:30:00,34.72,34.84,34.52,34.6,871516.5954537686,27.2843,27.3786,27.1271,27.19,871516.5955
2010-12-15 15:00:00,34.56,34.93,34.56,34.76,571355.7682447445,27.1586,27.4493,27.1586,27.3157,571355.7682
2010-12-15 15:30:00,34.8,34.93,34.68,34.72,1128130.900700735,27.3472,27.4493,27.2529,27.2843,1128130.9007
2010-12-16 09:30:00,34.68,35.09,34.68,35.01,709346.7099641088,27.2529,27.5751,27.2529,27.5122,709346.71
2010-12-16 10:00:00,35.01,35.09,34.76,34.88,1525276.1579217229,27.5122,27.5751,27.3157,27.41,1525276.1579
2010-12-16 10:30:00,34.93,35.13,34.88,35.09,1001130.3879678688,27.4493,27.6065,27.41,27.5751,1001130.388
2010-12-16 11:00:00,35.09,35.58,35.01,35.5,1719489.249700906,27.5751,27.9601,27.5122,27.8973,1719489.2497
2010-12-16 11:30:00,35.54,35.95,35.5,35.74,2746337.2414971804,27.9287,28.2509,27.8973,28.0859,2746337.2415
2010-12-16 12:00:00,35.74,35.87,35.58,35.79,1616032.6781746713,28.0859,28.188,27.9601,28.1252,1616032.6782
2010-12-16 12:30:00,35.79,36.15,35.7,35.99,1812565.9716287816,28.1252,28.4081,28.0544,28.2823,1812565.9716
2010-12-16 13:00:00,35.99,36.52,35.99,36.44,2617749.2223551534,28.2823,28.6988,28.2823,28.6359,2617749.2224
2010-12-16 13:30:00,36.44,36.65,36.4,36.52,1191777.6961203215,28.6359,28.801,28.6045,28.6988,1191777.6961
2010-12-16 14:00:00,36.48,36.6,36.2,36.2,1052614.4419757307,28.6674,28.7617,28.4473,28.4473,1052614.442
2010-12-16 14:30:00,36.24,36.28,35.99,36.24,1158537.7542300462,28.4788,28.5102,28.2823,28.4788,1158537.7542
2010-12-16 15:00:00,36.2,36.4,36.03,36.28,1159905.452059477,28.4473,28.6045,28.3138,28.5102,1159905.4521
2010-12-16 15:30:00,36.24,36.36,36.03,36.32,1707399.7778157585,28.4788,28.5731,28.3138,28.5416,1707399.7778
2010-12-17 09:30:00,36.24,36.44,35.91,36.03,1487102.7345752865,28.4788,28.6359,28.2195,28.3138,1487102.7346
2010-12-17 10:00:00,36.03,36.11,35.83,36.07,744833.5840027346,28.3138,28.3766,28.1566,28.3452,744833.584
2010-12-17 10:30:00,36.07,36.11,35.99,36.03,814610.5964792344,28.3452,28.3766,28.2823,28.3138,814610.5965
2010-12-17 11:00:00,36.03,36.24,35.87,36.24,728616.5954537686,28.3138,28.4788,28.188,28.4788,728616.5955
2010-12-17 11:30:00,36.2,36.36,36.2,36.24,437809.8444710306,28.4473,28.5731,28.4473,28.4788,437809.8445
2010-12-17 12:00:00,36.24,36.4,36.24,36.4,275029.37959323195,28.4788,28.6045,28.4788,28.6045,275029.3796
2010-12-17 12:30:00,36.4,36.48,36.32,36.36,205985.0623824988,28.6045,28.6674,28.5416,28.5731,205985.0624
2010-12-17 13:00:00,36.36,36.44,36.28,36.36,282234.2163732696,28.5731,28.6359,28.5102,28.5731,282234.2164
2010-12-17 13:30:00,36.4,36.4,36.24,36.28,307267.97128695954,28.6045,28.6045,28.4788,28.5102,307267.9713
2010-12-17 14:00:00,36.28,36.48,36.28,36.4,457763.578875406,28.5102,28.6674,28.5102,28.6045,457763.5789
2010-12-17 14:30:00,36.36,36.4,36.28,36.28,162927.003930952,28.5731,28.6045,28.5102,28.5102,162927.0039
2010-12-17 15:00:00,36.28,36.4,36.24,36.4,459986.0878482312,28.5102,28.6045,28.4788,28.6045,459986.0878
2010-12-17 15:30:00,36.4,36.4,36.28,36.28,939242.061186122,28.6045,28.6045,28.5102,28.5102,939242.0612
2010-12-20 09:30:00,36.44,36.65,35.95,35.99,640107.0073491711,28.6359,28.801,28.2509,28.2823,640107.0073
2010-12-20 10:00:00,35.99,35.99,35.66,35.7,788209.1437361136,28.2823,28.2823,28.023,28.0544,788209.1437
2010-12-20 10:30:00,35.7,35.87,35.66,35.7,481234.25055546063,28.0544,28.188,28.023,28.0544,481234.2506
2010-12-20 11:00:00,35.7,35.99,35.66,35.95,548446.8296017775,28.0544,28.2823,28.023,28.2509,548446.8296
2010-12-20 11:30:00,35.95,36.07,35.91,36.03,286728.0806699709,28.2509,28.3452,28.2195,28.3138,286728.0807
2010-12-20 12:00:00,35.99,36.15,35.99,36.07,262402.597846522,28.2823,28.4081,28.2823,28.3452,262402.5978
2010-12-20 12:30:00,36.07,36.32,36.07,36.28,456933.1909075373,28.3452,28.5416,28.3452,28.5102,456933.1909
2010-12-20 13:00:00,36.32,36.36,36.2,36.24,356456.2467954196,28.5416,28.5731,28.4473,28.4788,356456.2468
2010-12-20 13:30:00,36.24,36.28,36.15,36.2,181977.0808408819,28.4788,28.5102,28.4081,28.4473,181977.0808
2010-12-20 14:00:00,36.2,36.32,36.15,36.32,224180.3281490344,28.4473,28.5416,28.4081,28.5416,224180.3281
2010-12-20 14:30:00,36.28,36.36,36.28,36.32,280719.9794906854,28.5102,28.5731,28.5102,28.5416,280719.9795
2010-12-20 15:00:00,36.36,36.4,36.2,36.32,552916.2707229534,28.5731,28.6045,28.4473,28.5416,552916.2707
2010-12-20 15:30:00,36.32,36.4,36.24,36.4,1240282.1227140662,28.5416,28.6045,28.4788,28.6045,1240282.1227
2010-12-21 09:30:00,36.44,36.52,36.15,36.4,517014.2027003932,28.6359,28.6988,28.4081,28.6045,517014.2027
2010-12-21 10:00:00,36.4,36.73,36.36,36.65,429774.6197231243,28.6045,28.8638,28.5731,28.801,429774.6197
2010-12-21 10:30:00,36.69,36.73,36.56,36.65,474175.9528285764,28.8324,28.8638,28.7302,28.801,474175.9528
2010-12-21 11:00:00,36.65,36.81,36.6,36.81,419003.9993163562,28.801,28.9267,28.7617,28.9267,419003.9993
2010-12-21 11:30:00,36.77,36.85,36.73,36.73,311126.8330199966,28.8953,28.9581,28.8638,28.8638,311126.833
2010-12-21 12:00:00,36.73,36.81,36.73,36.77,107193.31738164416,28.8638,28.9267,28.8638,28.8953,107193.3174
2010-12-21 12:30:00,36.81,37.01,36.77,36.93,536772.5517005641,28.9267,29.0839,28.8953,29.021,536772.5517
2010-12-21 13:00:00,36.97,37.05,36.89,36.93,203249.666723637,29.0524,29.1153,28.9896,29.021,203249.6667
2010-12-21 13:30:00,36.89,36.97,36.73,36.73,751623.2267988379,28.9896,29.0524,28.8638,28.8638,751623.2268
2010-12-21 14:00:00,36.73,36.89,36.73,36.85,415413.7925141002,28.8638,28.9896,28.8638,28.9581,415413.7925
2010-12-21 14:30:00,36.85,36.93,36.81,36.93,275371.3040505897,28.9581,29.021,28.9267,29.021,275371.3041
2010-12-21 15:00:00,36.93,36.97,36.85,36.89,444550.6409160828,29.021,29.0524,28.9581,28.9896,444550.6409
2010-12-21 15:30:00,36.89,37.51,36.77,36.81,2232669.013843788,28.9896,29.4768,28.8953,28.9267,2232669.0138
2010-12-22 09:30:00,36.69,37.26,36.6,37.26,660549.2052640575,28.8324,29.2803,28.7617,29.2803,660549.2053
2010-12-22 10:00:00,37.26,37.59,37.22,37.42,961882.344898308,29.2803,29.5397,29.2489,29.4061,961882.3449
2010-12-22 10:30:00,37.42,37.51,37.3,37.46,866925.0384549651,29.4061,29.4768,29.3118,29.4375,866925.0385
2010-12-22 11:00:00,37.46,37.51,37.1,37.22,354819.8940352077,29.4375,29.4768,29.1546,29.2489,354819.894
2010-12-22 11:30:00,37.22,37.34,37.18,37.26,284359.0326439925,29.2489,29.3432,29.2175,29.2803,284359.0326
2010-12-22 12:00:00,37.26,37.3,37.22,37.26,227379.7641428816,29.2803,29.3118,29.2489,29.2803,227379.7641
2010-12-22 12:30:00,37.26,37.34,37.22,37.26,134840.35207656812,29.2803,29.3432,29.2489,29.2803,134840.3521
2010-12-22 13:00:00,37.26,37.3,37.14,37.22,271390.32643992483,29.2803,29.3118,29.186,29.2489,271390.3264
2010-12-22 13:30:00,37.18,37.22,37.1,37.14,314375.1153648949,29.2175,29.2489,29.1546,29.186,314375.1154
2010-12-22 14:00:00,37.14,37.18,37.01,37.1,354819.8940352077,29.186,29.2175,29.0839,29.1546,354819.894
2010-12-22 14:30:00,37.1,37.18,37.1,37.18,230408.23790804992,29.1546,29.2175,29.1546,29.2175,230408.2379
2010-12-22 15:00:00,37.14,37.22,37.05,37.22,469804.2044095027,29.186,29.2489,29.1153,29.2489,469804.2044
2010-12-22 15:30:00,37.22,37.38,37.18,37.22,1020962.0064946164,29.2489,29.3746,29.2175,29.2489,1020962.0065
2010-12-23 09:30:00,37.22,37.46,37.14,37.38,321433.4130917792,29.2489,29.4375,29.186,29.3746,321433.4131
2010-12-23 10:00:00,37.38,37.51,37.14,37.3,1201082.9259955564,29.3746,29.4768,29.186,29.3118,1201082.926
2010-12-23 10:30:00,37.26,37.46,37.18,37.3,641987.5918646386,29.2803,29.4375,29.2175,29.3118,641987.5919
2010-12-23 11:00:00,37.3,37.34,37.26,37.3,177312.25431550163,29.3118,29.3432,29.2803,29.3118,177312.2543
2010-12-23 11:30:00,37.3,37.34,37.22,37.22,319748.2139805162,29.3118,29.3432,29.2489,29.2489,319748.214
2010-12-23 12:00:00,37.26,37.26,37.05,37.14,264429.7214151428,29.2803,29.2803,29.1153,29.186,264429.7214
2010-12-23 12:30:00,37.1,37.14,36.93,36.97,209501.9996581781,29.1546,29.186,29.021,29.0524,209501.9997
2010-12-23 13:00:00,36.97,37.22,36.97,37.14,214704.1360451205,29.0524,29.2489,29.0524,29.186,214704.136
2010-12-23 13:30:00,37.14,37.14,37.1,37.1,141434.60946846695,29.186,29.186,29.1546,29.1546,141434.6095
2010-12-23 14:00:00,37.1,37.14,36.97,36.97,205716.40745171768,29.1546,29.186,29.0524,29.0524,205716.4075
2010-12-23 14:30:00,36.97,37.01,36.89,36.97,439470.6204067681,29.0524,29.0839,28.9896,29.0524,439470.6204
2010-12-23 15:00:00,36.97,37.05,36.97,36.97,230066.31345069225,29.0524,29.1153,29.0524,29.0524,230066.3135
2010-12-23 15:30:00,36.97,37.05,36.85,37.05,666532.8832678176,29.0524,29.1153,28.9581,29.1153,666532.8833
2010-12-27 09:30:00,36.85,37.22,36.65,36.69,351351.80311057944,28.9581,29.2489,28.801,28.8324,351351.8031
2010-12-27 10:00:00,36.69,36.69,36.36,36.48,669976.5510169202,28.8324,28.8324,28.5731,28.6674,669976.551
2010-12-27 10:30:00,36.52,36.73,36.48,36.73,222690.5144419757,28.6988,28.8638,28.6674,28.8638,222690.5144
2010-12-27 11:00:00,36.73,36.85,36.69,36.77,144438.66005810973,28.8638,28.9581,28.8324,28.8953,144438.6601
2010-12-27 11:30:00,36.77,36.81,36.65,36.65,119087.4038625876,28.8953,28.9267,28.801,28.801,119087.4039
2010-12-27 12:00:00,36.65,36.73,36.65,36.73,62034.865834900025,28.801,28.8638,28.801,28.8638,62034.8658
2010-12-27 12:30:00,36.69,36.73,36.69,36.69,135792.85592206463,28.8324,28.8638,28.8324,28.8324,135792.8559
2010-12-27 13:00:00,36.69,36.81,36.69,36.81,122506.64843616476,28.8324,28.9267,28.8324,28.9267,122506.6484
2010-12-27 13:30:00,36.77,36.81,36.73,36.81,135157.8533584003,28.8953,28.9267,28.8638,28.9267,135157.8534
2010-12-27 14:00:00,36.81,36.85,36.73,36.85,118086.05366604,28.9267,28.9581,28.8638,28.9581,118086.0537
2010-12-27 14:30:00,36.85,36.97,36.81,36.89,201173.6968039652,28.9581,29.0524,28.9267,28.9896,201173.6968
2010-12-27 15:00:00,36.89,36.97,36.81,36.89,258128.5421295505,28.9896,29.0524,28.9267,28.9896,258128.5421
2010-12-27 15:30:00,36.89,36.93,36.81,36.85,405449.1368996753,28.9896,29.021,28.9267,28.9581,405449.1369
2010-12-28 09:30:00,36.52,37.05,36.52,36.97,287021.1587762776,28.6988,29.1153,28.6988,29.0524,287021.1588
2010-12-28 10:00:00,36.97,37.01,36.77,36.85,198609.26337378228,29.0524,29.0839,28.8953,28.9581,198609.2634
2010-12-28 10:30:00,36.85,36.89,36.73,36.73,325536.5065800718,28.9581,28.9896,28.8638,28.8638,325536.5066
2010-12-28 11:00:00,36.73,36.81,36.73,36.81,57907.34917108187,28.8638,28.9267,28.8638,28.9267,57907.3492
2010-12-28 11:30:00,36.77,36.81,36.77,36.77,58151.58092633738,28.8953,28.9267,28.8953,28.8953,58151.5809
2010-12-28 12:00:00,36.77,36.85,36.73,36.73,95812.11758673732,28.8953,28.9581,28.8638,28.8638,95812.1176
2010-12-28 12:30:00,36.73,36.85,36.73,36.81,73293.94975217912,28.8638,28.9581,28.8638,28.9267,73293.9498
2010-12-28 13:00:00,36.81,36.85,36.77,36.77,50287.3184071099,28.9267,28.9581,28.8953,28.8953,50287.3184
2010-12-28 13:30:00,36.81,36.81,36.77,36.77,43790.75371731329,28.9267,28.9267,28.8953,28.8953,43790.7537
2010-12-28 14:00:00,36.81,36.81,36.77,36.77,43009.21210049564,28.9267,28.9267,28.8953,28.8953,43009.2121
2010-12-28 14:30:00,36.81,36.81,36.73,36.77,92026.52538027689,28.9267,28.9267,28.8638,28.8953,92026.5254
2010-12-28 15:00:00,36.73,36.77,36.69,36.73,123043.9582977269,28.8638,28.8953,28.8324,28.8638,123043.9583
2010-12-28 15:30:00,36.69,36.77,36.56,36.77,672418.8685694754,28.8324,28.8953,28.7302,28.8953,672418.8686
2010-12-29 09:30:00,36.6,36.85,36.6,36.81,313935.498205435,28.7617,28.9581,28.7617,28.9267,313935.4982
2010-12-29 10:00:00,36.85,36.93,36.81,36.93,204006.78516492908,28.9581,29.021,28.9267,29.021,204006.7852
2010-12-29 10:30:00,36.89,36.93,36.69,36.89,174234.9341992822,28.9896,29.021,28.8324,28.9896,174234.9342
2010-12-29 11:00:00,36.89,36.89,36.85,36.85,77323.77371389506,28.9896,28.9896,28.9581,28.9581,77323.7737
2010-12-29 11:30:00,36.85,36.89,36.85,36.85,51190.97590155529,28.9581,28.9896,28.9581,28.9581,51190.9759
2010-12-29 12:00:00,36.89,36.93,36.85,36.93,69337.39531703983,28.9896,29.021,28.9581,29.021,69337.3953
2010-12-29 12:30:00,36.93,36.93,36.89,36.93,45695.76140830628,29.021,29.021,28.9896,29.021,45695.7614
2010-12-29 13:00:00,36.93,36.93,36.89,36.93,52680.78960861392,29.021,29.021,28.9896,29.021,52680.7896
2010-12-29 13:30:00,36.93,36.93,36.85,36.85,151448.11143394292,29.021,29.021,28.9581,28.9581,151448.1114
2010-12-29 14:00:00,36.89,36.89,36.81,36.81,117035.8571184413,28.9896,28.9896,28.9267,28.9267,117035.8571
2010-12-29 14:30:00,36.85,36.85,36.81,36.81,50458.28063578876,28.9581,28.9581,28.9267,28.9267,50458.2806
2010-12-29 15:00:00,36.81,36.85,36.81,36.81,81060.51956930441,28.9267,28.9581,28.9267,28.9267,81060.5196
2010-12-29 15:30:00,36.81,36.85,36.77,36.77,334304.4265937447,28.9267,28.9581,28.8953,28.8953,334304.4266
2010-12-30 09:30:00,36.69,36.93,36.65,36.89,316915.1256195523,28.8324,29.021,28.801,28.9896,316915.1256
2010-12-30 10:00:00,36.89,36.93,36.77,36.85,311712.98923260986,28.9896,29.021,28.8953,28.9581,311712.9892
2010-12-30 10:30:00,36.81,36.89,36.81,36.85,128221.67150914377,28.9267,28.9896,28.9267,28.9581,128221.6715
2010-12-30 11:00:00,36.81,36.85,36.77,36.81,124753.58058451548,28.9267,28.9581,28.8953,28.9267,124753.5806
2010-12-30 11:30:00,36.85,36.85,36.81,36.81,49408.08408819006,28.9581,28.9581,28.9267,28.9267,49408.0841
2010-12-30 12:00:00,36.81,36.85,36.81,36.81,69068.74038625877,28.9267,28.9581,28.9267,28.9267,69068.7404
2010-12-30 12:30:00,36.85,36.85,36.81,36.81,101795.79559049736,28.9581,28.9581,28.9267,28.9267,101795.7956
2010-12-30 13:00:00,36.85,36.85,36.81,36.81,136916.32199623997,28.9581,28.9581,28.9267,28.9267,136916.322
2010-12-30 13:30:00,36.81,36.85,36.77,36.77,146661.1690309349,28.9267,28.9581,28.8953,28.8953,146661.169
2010-12-30 14:00:00,36.77,36.81,36.6,36.65,446699.8803623313,28.8953,28.9267,28.7617,28.801,446699.8804
2010-12-30 14:30:00,36.65,36.65,36.6,36.6,110172.94479576142,28.801,28.801,28.7617,28.7617,110172.9448
2010-12-30 15:00:00,36.65,36.65,36.6,36.6,161803.53785677665,28.801,28.801,28.7617,28.7617,161803.5379
2010-12-30 15:30:00,36.6,36.65,36.52,36.52,449288.7369680397,28.7617,28.801,28.6988,28.6988,449288.737
2010-12-31 09:30:00,36.48,36.65,36.44,36.65,221103.0080328149,28.6674,28.801,28.6359,28.801,221103.008
2010-12-31 10:00:00,36.65,36.77,36.6,36.77,189914.61288668605,28.801,28.8953,28.7617,28.8953,189914.6129
2010-12-31 10:30:00,36.77,36.81,36.73,36.77,135866.12544864128,28.8953,28.9267,28.8638,28.8953,135866.1254
2010-12-31 11:00:00,36.81,36.81,36.69,36.73,105263.88651512565,28.9267,28.9267,28.8324,28.8638,105263.8865
2010-12-31 11:30:00,36.73,36.81,36.69,36.81,96862.31413433602,28.8638,28.9267,28.8324,28.9267,96862.3141
2010-12-31 12:00:00,36.81,36.85,36.77,36.81,112883.9172790976,28.9267,28.9581,28.8953,28.9267,112883.9173
2010-12-31 12:30:00,36.85,36.85,36.81,36.81,138113.05759699197,28.9581,28.9581,28.9267,28.9267,138113.0576
2010-12-31 13:00:00,36.81,36.85,36.81,36.85,92563.835241839,28.9267,28.9581,28.9267,28.9581,92563.8352
2010-12-31 13:30:00,36.81,36.93,36.81,36.89,199512.92086822767,28.9267,29.021,28.9267,28.9896,199512.9209
2010-12-31 14:00:00,36.89,37.1,36.89,37.1,265504.341138267,28.9896,29.1546,28.9896,29.1546,265504.3411
2010-12-31 14:30:00,37.05,37.1,37.01,37.05,187008.25499914543,29.1153,29.1546,29.0839,29.1153,187008.255
2010-12-31 15:00:00,37.05,37.18,37.01,37.05,321140.3349854726,29.1153,29.2175,29.0839,29.1153,321140.335
2010-12-31 15:30:00,37.1,37.22,37.01,37.1,652953.597675611,29.1546,29.2489,29.0839,29.1546,652953.5977
2011-01-03 09:30:00,37.26,37.46,37.18,37.38,411066.46727055206,29.2803,29.4375,29.2175,29.3746,411066.4673
2011-01-03 10:00:00,37.38,37.71,37.3,37.71,411115.3136216032,29.3746,29.634,29.3118,29.634,411115.3136
2011-01-03 10:30:00,37.67,37.79,37.59,37.79,520897.48760895577,29.6025,29.6968,29.5397,29.6968,520897.4876
2011-01-03 11:00:00,37.79,37.79,37.55,37.59,298671.0135019655,29.6968,29.6968,29.5082,29.5397,298671.0135
2011-01-03 11:30:00,37.55,37.59,37.42,37.42,356163.168689113,29.5082,29.5397,29.4061,29.4061,356163.1687
2011-01-03 12:00:00,37.42,37.59,37.3,37.46,450119.1249359084,29.4061,29.5397,29.3118,29.4375,450119.1249
2011-01-03 12:30:00,37.46,37.46,37.26,37.3,254709.29755597332,29.4375,29.4375,29.2803,29.3118,254709.2976
2011-01-03 13:00:00,37.3,37.38,37.26,37.34,295496.00068364386,29.3118,29.3746,29.2803,29.3432,295496.0007
2011-01-03 13:30:00,37.34,37.59,37.26,37.42,631021.5860536661,29.3432,29.5397,29.2803,29.4061,631021.5861
2011-01-03 14:00:00,37.46,37.59,37.42,37.51,435074.4488121689,29.4375,29.5397,29.4061,29.4768,435074.4488
2011-01-03 14:30:00,37.51,37.51,37.42,37.46,336820.01367287646,29.4768,29.4768,29.4061,29.4375,336820.0137
2011-01-03 15:00:00,37.46,37.55,37.26,37.38,1048877.6961203215,29.4375,29.5082,29.2803,29.3746,1048877.6961
2011-01-03 15:30:00,37.38,37.42,37.22,37.26,1611709.7761066486,29.3746,29.4061,29.2489,29.2803,1611709.7761
2011-01-04 09:30:00,37.3,38.0,37.12,37.65,829400.0,29.3118,29.8619,29.1703,29.5868,829400.0
2011-01-04 10:00:00,37.66,37.7,37.28,37.36,457600.0,29.5947,29.6261,29.2961,29.3589,457600.0
2011-01-04 10:30:00,37.37,37.42,37.32,37.38,607800.0,29.3668,29.4061,29.3275,29.3746,607800.0
2011-01-04 11:00:00,37.38,37.43,37.32,37.37,2032200.0,29.3746,29.4139,29.3275,29.3668,2032200.0
2011-01-04 11:30:00,37.38,37.41,37.37,37.39,907000.0,29.3746,29.3982,29.3668,29.3825,907000.0
2011-01-04 12:00:00,37.39,37.49,37.38,37.41,1126100.0,29.3825,29.4611,29.3746,29.3982,1126100.0
2011-01-04 12:30:00,37.41,37.5,37.41,37.49,267200.0,29.3982,29.4689,29.3982,29.4611,267200.0
2011-01-04 13:00:00,37.49,37.65,37.48,37.63,324600.0,29.4611,29.5868,29.4532,29.5711,324600.0
2011-01-04 13:30:00,37.63,37.94,37.63,37.93,754200.0,29.5711,29.8147,29.5711,29.8068,754200.0
2011-01-04 14:00:00,37.93,38.85,37.93,38.81,1218300.0,29.8068,30.5298,29.8068,30.4984,1218300.0
2011-01-04 14:30:00,38.8,39.75,38.76,39.42,1397300.0,30.4905,31.2371,30.4591,30.9777,1397300.0
2011-01-04 15:00:00,39.43,39.49,39.16,39.42,650200.0,30.9856,31.0328,30.7734,30.9777,650200.0
2011-01-04 15:30:00,39.43,39.79,39.36,39.74,1714500.0,30.9856,31.2685,30.9306,31.2292,1714500.0
2011-01-05 09:30:00,39.09,40.12,39.0,39.99,913200.0,30.7184,31.5278,30.6477,31.4257,913200.0
2011-01-05 10:00:00,40.0,40.37,39.96,40.22,1134600.0,31.4335,31.7243,31.4021,31.6064,1134600.0
2011-01-05 10:30:00,40.21,40.34,40.0,40.07,1090200.0,31.5986,31.7007,31.4335,31.4885,1090200.0
2011-01-05 11:00:00,40.07,40.14,40.03,40.1,693600.0,31.4885,31.5436,31.4571,31.5121,693600.0
2011-01-05 11:30:00,40.11,40.17,39.91,39.95,508100.0,31.52,31.5671,31.3628,31.3942,508100.0
2011-01-05 12:00:00,39.96,40.03,39.84,39.97,446800.0,31.4021,31.4571,31.3078,31.41,446800.0
2011-01-05 12:30:00,39.98,40.02,39.83,39.89,324600.0,31.4178,31.4493,31.2999,31.3471,324600.0
2011-01-05 13:00:00,39.89,39.9,39.75,39.85,348700.0,31.3471,31.3549,31.2371,31.3157,348700.0
2011-01-05 13:30:00,39.85,40.1,39.8,40.09,343200.0,31.3157,31.5121,31.2764,31.5043,343200.0
2011-01-05 14:00:00,40.09,40.13,39.96,39.97,367200.0,31.5043,31.5357,31.4021,31.41,367200.0
2011-01-05 14:30:00,39.97,40.01,39.96,39.98,358300.0,31.41,31.4414,31.4021,31.4178,358300.0
2011-01-05 15:00:00,39.98,39.99,39.83,39.83,343100.0,31.4178,31.4257,31.2999,31.2999,343100.0
2011-01-05 15:30:00,39.83,39.94,39.74,39.8,549500.0,31.2999,31.3864,31.2292,31.2764,549500.0
2011-01-06 09:30:00,39.92,40.0,39.01,39.13,641200.0,31.3707,31.4335,30.6556,30.7499,641200.0
2011-01-06 10:00:00,39.13,39.48,39.07,39.45,502000.0,30.7499,31.0249,30.7027,31.0013,502000.0
2011-01-06 10:30:00,39.45,39.45,39.18,39.24,302900.0,31.0013,31.0013,30.7891,30.8363,302900.0
2011-01-06 11:00:00,39.24,39.58,39.07,39.53,762500.0,30.8363,31.1035,30.7027,31.0642,762500.0
2011-01-06 11:30:00,39.53,39.7,39.28,39.64,314600.0,31.0642,31.1978,30.8677,31.1506,314600.0
2011-01-06 12:00:00,39.62,39.77,39.53,39.72,505200.0,31.1349,31.2528,31.0642,31.2135,505200.0
2011-01-06 12:30:00,39.72,40.0,39.71,39.99,294400.0,31.2135,31.4335,31.2056,31.4257,294400.0
2011-01-06 13:00:00,39.99,40.0,39.71,39.8,391000.0,31.4257,31.4335,31.2056,31.2764,391000.0
2011-01-06 13:30:00,39.81,40.0,39.79,40.0,189200.0,31.2842,31.4335,31.2685,31.4335,189200.0
2011-01-06 14:00:00,40.0,40.07,39.93,40.05,381100.0,31.4335,31.4885,31.3785,31.4728,381100.0
2011-01-06 14:30:00,40.06,40.08,39.83,39.89,429400.0,31.4807,31.4964,31.2999,31.3471,429400.0
2011-01-06 15:00:00,39.89,39.89,39.53,39.7,703000.0,31.3471,31.3471,31.0642,31.1978,703000.0
2011-01-06 15:30:00,39.7,39.74,39.63,39.69,935100.0,31.1978,31.2292,31.1428,31.1899,935100.0
2011-01-07 09:30:00,39.54,39.65,38.93,39.24,553700.0,31.072,31.1585,30.5927,30.8363,553700.0
2011-01-07 10:00:00,39.23,39.32,39.08,39.12,383400.0,30.8284,30.8992,30.7106,30.742,383400.0
2011-01-07 10:30:00,39.11,39.2,38.87,38.89,397700.0,30.7341,30.8049,30.5455,30.5613,397700.0
2011-01-07 11:00:00,38.88,38.93,38.69,38.73,397700.0,30.5534,30.5927,30.4041,30.4355,397700.0
2011-01-07 11:30:00,38.73,38.8,38.55,38.79,408900.0,30.4355,30.4905,30.2941,30.4827,408900.0
2011-01-07 12:00:00,38.79,38.85,38.61,38.64,199600.0,30.4827,30.5298,30.3412,30.3648,199600.0
2011-01-07 12:30:00,38.64,38.67,38.53,38.6,233400.0,30.3648,30.3884,30.2784,30.3334,233400.0
2011-01-07 13:00:00,38.61,38.77,38.6,38.69,207600.0,30.3412,30.467,30.3334,30.4041,207600.0
2011-01-07 13:30:00,38.69,38.83,38.68,38.7,405500.0,30.4041,30.5141,30.3962,30.4119,405500.0
2011-01-07 14:00:00,38.69,38.77,38.61,38.75,278100.0,30.4041,30.467,30.3412,30.4512,278100.0
2011-01-07 14:30:00,38.76,38.84,38.7,38.76,362900.0,30.4591,30.522,30.4119,30.4591,362900.0
2011-01-07 15:00:00,38.76,38.88,38.66,38.75,435700.0,30.4591,30.5534,30.3805,30.4512,435700.0
2011-01-07 15:30:00,38.75,38.91,38.72,38.88,806700.0,30.4512,30.577,30.4277,30.5534,806700.0
2011-01-10 09:30:00,38.63,38.95,38.5,38.94,641300.0,30.3569,30.6084,30.2548,30.6005,641300.0
2011-01-10 10:00:00,38.94,39.31,38.92,39.25,506500.0,30.6005,30.8913,30.5848,30.8442,506500.0
2011-01-10 10:30:00,39.24,39.26,38.91,38.92,400100.0,30.8363,30.852,30.577,30.5848,400100.0
2011-01-10 11:00:00,38.93,38.94,38.56,38.7,329700.0,30.5927,30.6005,30.3019,30.4119,329700.0
2011-01-10 11:30:00,38.69,38.7,38.49,38.57,457200.0,30.4041,30.4119,30.2469,30.3098,457200.0
2011-01-10 12:00:00,38.58,38.6,38.4,38.49,406000.0,30.3176,30.3334,30.1762,30.2469,406000.0
2011-01-10 12:30:00,38.5,38.59,38.44,38.52,238100.0,30.2548,30.3255,30.2076,30.2705,238100.0
2011-01-10 13:00:00,38.51,38.6,38.49,38.5,228800.0,30.2626,30.3334,30.2469,30.2548,228800.0
2011-01-10 13:30:00,38.51,38.52,38.35,38.39,325300.0,30.2626,30.2705,30.1369,30.1683,325300.0
2011-01-10 14:00:00,38.4,38.59,38.39,38.49,341300.0,30.1762,30.3255,30.1683,30.2469,341300.0
2011-01-10 14:30:00,38.49,38.55,38.38,38.47,295000.0,30.2469,30.2941,30.1605,30.2312,295000.0
2011-01-10 15:00:00,38.47,38.57,38.45,38.5,527200.0,30.2312,30.3098,30.2155,30.2548,527200.0
2011-01-10 15:30:00,38.51,38.66,38.48,38.57,584900.0,30.2626,30.3805,30.2391,30.3098,584900.0
2011-01-11 09:30:00,38.61,38.95,38.54,38.76,316400.0,30.3412,30.6084,30.2862,30.4591,316400.0
2011-01-11 10:00:00,38.75,38.76,38.64,38.73,327000.0,30.4512,30.4591,30.3648,30.4355,327000.0
2011-01-11 10:30:00,38.73,38.73,38.48,38.65,247000.0,30.4355,30.4355,30.2391,30.3727,247000.0
2011-01-11 11:00:00,38.65,38.76,38.63,38.76,333400.0,30.3727,30.4591,30.3569,30.4591,333400.0
2011-01-11 11:30:00,38.77,38.85,38.74,38.81,352400.0,30.467,30.5298,30.4434,30.4984,352400.0
2011-01-11 12:00:00,38.82,38.82,38.66,38.67,156900.0,30.5062,30.5062,30.3805,30.3884,156900.0
2011-01-11 12:30:00,38.67,38.73,38.6,38.69,131400.0,30.3884,30.4355,30.3334,30.4041,131400.0
2011-01-11 13:00:00,38.69,38.71,38.48,38.54,218100.0,30.4041,30.4198,30.2391,30.2862,218100.0
2011-01-11 13:30:00,38.54,38.55,38.21,38.27,211900.0,30.2862,30.2941,30.0269,30.074,211900.0
2011-01-11 14:00:00,38.26,38.37,38.17,38.35,232500.0,30.0662,30.1526,29.9954,30.1369,232500.0
2011-01-11 14:30:00,38.35,38.39,38.27,38.34,367400.0,30.1369,30.1683,30.074,30.129,367400.0
2011-01-11 15:00:00,38.34,38.43,38.3,38.35,403400.0,30.129,30.1998,30.0976,30.1369,403400.0
2011-01-11 15:30:00,38.35,38.37,38.26,38.34,1411900.0,30.1369,30.1526,30.0662,30.129,1411900.0
2011-01-12 09:30:00,38.32,38.6,38.32,38.4,588500.0,30.1133,30.3334,30.1133,30.1762,588500.0
2011-01-12 10:00:00,38.4,38.4,38.2,38.31,392400.0,30.1762,30.1762,30.019,30.1055,392400.0
2011-01-12 10:30:00,38.3,38.35,38.09,38.34,401700.0,30.0976,30.1369,29.9326,30.129,401700.0
2011-01-12 11:00:00,38.34,38.4,38.33,38.35,304400.0,30.129,30.1762,30.1212,30.1369,304400.0
2011-01-12 11:30:00,38.35,38.37,38.29,38.3,323300.0,30.1369,30.1526,30.0897,30.0976,323300.0
2011-01-12 12:00:00,38.3,38.32,38.21,38.24,397400.0,30.0976,30.1133,30.0269,30.0505,397400.0
2011-01-12 12:30:00,38.24,38.24,37.97,37.99,341700.0,30.0505,30.0505,29.8383,29.854,341700.0
2011-01-12 13:00:00,38.0,38.18,37.99,38.13,239000.0,29.8619,30.0033,29.854,29.964,239000.0
2011-01-12 13:30:00,38.13,38.16,37.96,38.03,226100.0,29.964,29.9876,29.8304,29.8854,226100.0
2011-01-12 14:00:00,38.03,38.14,38.0,38.09,288100.0,29.8854,29.9719,29.8619,29.9326,288100.0
2011-01-12 14:30:00,38.09,38.11,37.95,38.08,468200.0,29.9326,29.9483,29.8226,29.9247,468200.0
2011-01-12 15:00:00,38.08,38.08,37.84,37.91,517000.0,29.9247,29.9247,29.7361,29.7911,517000.0
2011-01-12 15:30:00,37.91,38.02,37.85,37.99,546600.0,29.7911,29.8776,29.744,29.854,546600.0
2011-01-13 09:30:00,37.66,38.09,37.66,38.0,694900.0,29.5947,29.9326,29.5947,29.8619,694900.0
2011-01-13 10:00:00,37.99,38.13,37.91,38.1,617400.0,29.854,29.964,29.7911,29.9404,617400.0
2011-01-13 10:30:00,38.11,38.14,38.02,38.11,537200.0,29.9483,29.9719,29.8776,29.9483,537200.0
2011-01-13 11:00:00,38.1,38.11,37.99,38.05,238900.0,29.9404,29.9483,29.854,29.9011,238900.0
2011-01-13 11:30:00,38.05,38.15,38.05,38.07,264200.0,29.9011,29.9797,29.9011,29.9169,264200.0
2011-01-13 12:00:00,38.07,38.17,38.04,38.08,208200.0,29.9169,29.9954,29.8933,29.9247,208200.0
2011-01-13 12:30:00,38.08,38.14,38.04,38.05,244900.0,29.9247,29.9719,29.8933,29.9011,244900.0
2011-01-13 13:00:00,38.05,38.08,37.97,38.03,177800.0,29.9011,29.9247,29.8383,29.8854,177800.0
2011-01-13 13:30:00,38.03,38.08,37.99,38.07,148800.0,29.8854,29.9247,29.854,29.9169,148800.0
2011-01-13 14:00:00,38.06,38.07,37.84,38.01,141900.0,29.909,29.9169,29.7361,29.8697,141900.0
2011-01-13 14:30:00,38.01,38.06,37.81,37.82,192200.0,29.8697,29.909,29.7125,29.7204,192200.0
2011-01-13 15:00:00,37.82,37.94,37.81,37.84,283300.0,29.7204,29.8147,29.7125,29.7361,283300.0
2011-01-13 15:30:00,37.83,37.89,37.77,37.83,653600.0,29.7283,29.7754,29.6811,29.7283,653600.0
2011-01-14 09:30:00,37.68,37.97,37.56,37.9,218300.0,29.6104,29.8383,29.5161,29.7833,218300.0
2011-01-14 10:00:00,37.9,37.97,37.71,37.79,536100.0,29.7833,29.8383,29.634,29.6968,536100.0
2011-01-14 10:30:00,37.78,37.84,37.58,37.78,376800.0,29.689,29.7361,29.5318,29.689,376800.0
2011-01-14 11:00:00,37.79,38.0,37.78,37.89,409800.0,29.6968,29.8619,29.689,29.7754,409800.0
2011-01-14 11:30:00,37.89,37.98,37.84,37.87,211600.0,29.7754,29.8461,29.7361,29.7597,211600.0
2011-01-14 12:00:00,37.87,37.96,37.86,37.96,131000.0,29.7597,29.8304,29.7518,29.8304,131000.0
2011-01-14 12:30:00,37.97,38.05,37.94,37.97,168300.0,29.8383,29.9011,29.8147,29.8383,168300.0
2011-01-14 13:00:00,37.98,38.06,37.97,38.0,174900.0,29.8461,29.909,29.8383,29.8619,174900.0
2011-01-14 13:30:00,38.01,38.08,37.96,38.01,203000.0,29.8697,29.9247,29.8304,29.8697,203000.0
2011-01-14 14:00:00,38.01,38.1,37.97,38.06,133800.0,29.8697,29.9404,29.8383,29.909,133800.0
2011-01-14 14:30:00,38.05,38.09,38.03,38.08,178000.0,29.9011,29.9326,29.8854,29.9247,178000.0
2011-01-14 15:00:00,38.08,38.29,38.05,38.2,433800.0,29.9247,30.0897,29.9011,30.019,433800.0
2011-01-14 15:30:00,38.2,38.29,38.12,38.25,639400.0,30.019,30.0897,29.9562,30.0583,639400.0
2011-01-18 09:30:00,37.93,38.19,37.92,38.06,319200.0,29.8068,30.0112,29.799,29.909,319200.0
2011-01-18 10:00:00,38.06,38.1,37.94,37.96,264300.0,29.909,29.9404,29.8147,29.8304,264300.0
2011-01-18 10:30:00,37.95,37.98,37.85,37.86,161600.0,29.8226,29.8461,29.744,29.7518,161600.0
2011-01-18 11:00:00,37.87,37.95,37.87,37.93,193400.0,29.7597,29.8226,29.7597,29.8068,193400.0
2011-01-18 11:30:00,37.93,37.93,37.81,37.82,120900.0,29.8068,29.8068,29.7125,29.7204,120900.0
2011-01-18 12:00:00,37.83,37.84,37.68,37.71,134300.0,29.7283,29.7361,29.6104,29.634,134300.0
2011-01-18 12:30:00,37.71,37.79,37.65,37.76,131000.0,29.634,29.6968,29.5868,29.6733,131000.0
2011-01-18 13:00:00,37.75,37.81,37.71,37.75,166800.0,29.6654,29.7125,29.634,29.6654,166800.0
2011-01-18 13:30:00,37.76,37.87,37.67,37.73,104300.0,29.6733,29.7597,29.6025,29.6497,104300.0
2011-01-18 14:00:00,37.73,37.82,37.71,37.74,81000.0,29.6497,29.7204,29.634,29.6575,81000.0
2011-01-18 14:30:00,37.74,37.79,37.61,37.66,120300.0,29.6575,29.6968,29.5554,29.5947,120300.0
2011-01-18 15:00:00,37.66,37.86,37.6,37.84,257200.0,29.5947,29.7518,29.5475,29.7361,257200.0
2011-01-18 15:30:00,37.84,37.86,37.71,37.73,388200.0,29.7361,29.7518,29.634,29.6497,388200.0
2011-01-19 09:30:00,37.55,37.62,37.35,37.42,319600.0,29.5082,29.5632,29.3511,29.4061,319600.0
2011-01-19 10:00:00,37.44,37.56,37.34,37.37,320900.0,29.4218,29.5161,29.3432,29.3668,320900.0
2011-01-19 10:30:00,37.37,37.52,37.31,37.47,278500.0,29.3668,29.4847,29.3196,29.4454,278500.0
2011-01-19 11:00:00,37.47,37.47,37.24,37.28,221400.0,29.4454,29.4454,29.2646,29.2961,221400.0
2011-01-19 11:30:00,37.27,37.41,37.27,37.31,170800.0,29.2882,29.3982,29.2882,29.3196,170800.0
2011-01-19 12:00:00,37.31,37.4,37.29,37.37,100700.0,29.3196,29.3904,29.3039,29.3668,100700.0
2011-01-19 12:30:00,37.37,37.38,37.21,37.31,246300.0,29.3668,29.3746,29.241,29.3196,246300.0
2011-01-19 13:00:00,37.32,37.38,37.25,37.35,149200.0,29.3275,29.3746,29.2725,29.3511,149200.0
2011-01-19 13:30:00,37.35,37.38,37.24,37.31,111100.0,29.3511,29.3746,29.2646,29.3196,111100.0
2011-01-19 14:00:00,37.3,37.36,37.22,37.25,411300.0,29.3118,29.3589,29.2489,29.2725,411300.0
2011-01-19 14:30:00,37.25,37.31,37.12,37.17,275500.0,29.2725,29.3196,29.1703,29.2096,275500.0
2011-01-19 15:00:00,37.18,37.36,37.17,37.35,299000.0,29.2175,29.3589,29.2096,29.3511,299000.0
2011-01-19 15:30:00,37.33,37.41,37.27,37.36,573300.0,29.3353,29.3982,29.2882,29.3589,573300.0
2011-01-20 09:30:00,37.19,37.19,36.52,37.0,449000.0,29.2253,29.2253,28.6988,29.076,449000.0
2011-01-20 10:00:00,36.99,37.14,36.82,36.88,235800.0,29.0682,29.186,28.9346,28.9817,235800.0
2011-01-20 10:30:00,36.9,36.98,36.79,36.81,277700.0,28.9974,29.0603,28.911,28.9267,277700.0
2011-01-20 11:00:00,36.81,36.88,36.8,36.85,186700.0,28.9267,28.9817,28.9189,28.9581,186700.0
2011-01-20 11:30:00,36.85,36.98,36.82,36.97,147400.0,28.9581,29.0603,28.9346,29.0524,147400.0
2011-01-20 12:00:00,36.97,37.15,36.97,37.1,110200.0,29.0524,29.1939,29.0524,29.1546,110200.0
2011-01-20 12:30:00,37.09,37.21,37.09,37.15,197500.0,29.1467,29.241,29.1467,29.1939,197500.0
2011-01-20 13:00:00,37.16,37.16,37.09,37.1,158400.0,29.2018,29.2018,29.1467,29.1546,158400.0
2011-01-20 13:30:00,37.1,37.19,37.09,37.17,141500.0,29.1546,29.2253,29.1467,29.2096,141500.0
2011-01-20 14:00:00,37.17,37.24,37.13,37.24,158300.0,29.2096,29.2646,29.1782,29.2646,158300.0
2011-01-20 14:30:00,37.24,37.34,37.2,37.25,171700.0,29.2646,29.3432,29.2332,29.2725,171700.0
2011-01-20 15:00:00,37.24,37.31,37.07,37.13,292200.0,29.2646,29.3196,29.131,29.1782,292200.0
2011-01-20 15:30:00,37.14,37.26,36.94,37.07,800900.0,29.186,29.2803,29.0289,29.131,800900.0
2011-01-21 09:30:00,37.26,37.6,37.22,37.59,856700.0,29.2803,29.5475,29.2489,29.5397,856700.0
2011-01-21 10:00:00,37.58,37.66,37.37,37.39,345900.0,29.5318,29.5947,29.3668,29.3825,345900.0
2011-01-21 10:30:00,37.39,37.42,37.29,37.3,220000.0,29.3825,29.4061,29.3039,29.3118,220000.0
2011-01-21 11:00:00,37.3,37.34,37.2,37.26,122100.0,29.3118,29.3432,29.2332,29.2803,122100.0
2011-01-21 11:30:00,37.25,37.27,37.09,37.14,266300.0,29.2725,29.2882,29.1467,29.186,266300.0
2011-01-21 12:00:00,37.14,37.28,37.14,37.23,75400.0,29.186,29.2961,29.186,29.2568,75400.0
2011-01-21 12:30:00,37.23,37.24,37.07,37.12,147200.0,29.2568,29.2646,29.131,29.1703,147200.0
2011-01-21 13:00:00,37.12,37.19,37.11,37.13,78000.0,29.1703,29.2253,29.1625,29.1782,78000.0
2011-01-21 13:30:00,37.13,37.24,37.09,37.23,146800.0,29.1782,29.2646,29.1467,29.2568,146800.0
2011-01-21 14:00:00,37.24,37.36,37.22,37.3,198000.0,29.2646,29.3589,29.2489,29.3118,198000.0
2011-01-21 14:30:00,37.3,37.3,37.21,37.27,99600.0,29.3118,29.3118,29.241,29.2882,99600.0
2011-01-21 15:00:00,37.27,37.28,37.21,37.22,164400.0,29.2882,29.2961,29.241,29.2489,164400.0
2011-01-21 15:30:00,37.23,37.24,37.09,37.15,299000.0,29.2568,29.2646,29.1467,29.1939,299000.0
2011-01-24 09:30:00,37.13,38.12,37.13,37.93,1106500.0,29.1782,29.9562,29.1782,29.8068,1106500.0
2011-01-24 10:00:00,37.93,38.08,37.74,37.97,784400.0,29.8068,29.9247,29.6575,29.8383,784400.0
2011-01-24 10:30:00,37.97,38.06,37.94,38.02,465400.0,29.8383,29.909,29.8147,29.8776,465400.0
2011-01-24 11:00:00,38.02,38.09,37.93,38.05,426400.0,29.8776,29.9326,29.8068,29.9011,426400.0
2011-01-24 11:30:00,38.05,38.23,38.04,38.18,559700.0,29.9011,30.0426,29.8933,30.0033,559700.0
2011-01-24 12:00:00,38.19,38.29,38.17,38.28,362300.0,30.0112,30.0897,29.9954,30.0819,362300.0
2011-01-24 12:30:00,38.27,38.29,38.19,38.19,251600.0,30.074,30.0897,30.0112,30.0112,251600.0
2011-01-24 13:00:00,38.19,38.3,38.18,38.25,224100.0,30.0112,30.0976,30.0033,30.0583,224100.0
2011-01-24 13:30:00,38.25,38.38,38.24,38.3,264100.0,30.0583,30.1605,30.0505,30.0976,264100.0
2011-01-24 14:00:00,38.27,38.41,38.25,38.38,715900.0,30.074,30.1841,30.0583,30.1605,715900.0
2011-01-24 14:30:00,38.38,38.43,38.34,38.43,433200.0,30.1605,30.1998,30.129,30.1998,433200.0
2011-01-24 15:00:00,38.44,38.44,38.33,38.4,520100.0,30.2076,30.2076,30.1212,30.1762,520100.0
2011-01-24 15:30:00,38.4,38.68,38.4,38.65,1006900.0,30.1762,30.3962,30.1762,30.3727,1006900.0
2011-01-25 09:30:00,37.95,38.16,37.77,38.01,591500.0,29.8226,29.9876,29.6811,29.8697,591500.0
2011-01-25 10:00:00,38.01,38.1,37.73,38.05,507100.0,29.8697,29.9404,29.6497,29.9011,507100.0
2011-01-25 10:30:00,38.05,38.35,37.99,38.33,440800.0,29.9011,30.1369,29.854,30.1212,440800.0
2011-01-25 11:00:00,38.33,38.42,38.17,38.18,746100.0,30.1212,30.1919,29.9954,30.0033,746100.0
2011-01-25 11:30:00,38.19,38.2,38.03,38.15,305600.0,30.0112,30.019,29.8854,29.9797,305600.0
2011-01-25 12:00:00,38.15,38.49,38.13,38.48,286400.0,29.9797,30.2469,29.964,30.2391,286400.0
2011-01-25 12:30:00,38.47,38.5,38.36,38.39,312600.0,30.2312,30.2548,30.1448,30.1683,312600.0
2011-01-25 13:00:00,38.39,38.44,38.33,38.4,176600.0,30.1683,30.2076,30.1212,30.1762,176600.0
2011-01-25 13:30:00,38.4,38.48,38.29,38.44,235600.0,30.1762,30.2391,30.0897,30.2076,235600.0
2011-01-25 14:00:00,38.43,38.46,38.23,38.27,385700.0,30.1998,30.2233,30.0426,30.074,385700.0
2011-01-25 14:30:00,38.26,38.42,38.21,38.37,383800.0,30.0662,30.1919,30.0269,30.1526,383800.0
2011-01-25 15:00:00,38.38,38.5,38.34,38.49,361400.0,30.1605,30.2548,30.129,30.2469,361400.0
2011-01-25 15:30:00,38.49,38.74,38.42,38.71,668100.0,30.2469,30.4434,30.1919,30.4198,668100.0
2011-01-26 09:30:00,38.62,39.0,38.6,38.82,518700.0,30.3491,30.6477,30.3334,30.5062,518700.0
2011-01-26 10:00:00,38.83,39.09,38.72,39.04,416600.0,30.5141,30.7184,30.4277,30.6791,416600.0
2011-01-26 10:30:00,39.04,39.08,38.92,39.0,890800.0,30.6791,30.7106,30.5848,30.6477,890800.0
2011-01-26 11:00:00,39.0,39.05,38.92,38.94,287600.0,30.6477,30.687,30.5848,30.6005,287600.0
2011-01-26 11:30:00,38.94,39.04,38.9,39.0,327500.0,30.6005,30.6791,30.5691,30.6477,327500.0
2011-01-26 12:00:00,39.01,39.08,38.96,39.0,358300.0,30.6556,30.7106,30.6163,30.6477,358300.0
2011-01-26 12:30:00,39.0,39.09,39.0,39.02,191700.0,30.6477,30.7184,30.6477,30.6634,191700.0
2011-01-26 13:00:00,39.01,39.07,39.0,39.04,201600.0,30.6556,30.7027,30.6477,30.6791,201600.0
2011-01-26 13:30:00,39.05,39.06,39.0,39.04,212800.0,30.687,30.6948,30.6477,30.6791,212800.0
2011-01-26 14:00:00,39.04,39.12,39.0,39.08,332100.0,30.6791,30.742,30.6477,30.7106,332100.0
2011-01-26 14:30:00,39.07,39.35,39.05,39.3,426000.0,30.7027,30.9227,30.687,30.8834,426000.0
2011-01-26 15:00:00,39.3,39.4,39.21,39.28,459000.0,30.8834,30.962,30.8127,30.8677,459000.0
2011-01-26 15:30:00,39.28,39.37,39.17,39.31,783800.0,30.8677,30.9385,30.7813,30.8913,783800.0
2011-01-27 09:30:00,38.39,39.12,38.39,39.01,327300.0,30.1683,30.742,30.1683,30.6556,327300.0
2011-01-27 10:00:00,39.02,39.2,38.69,39.01,346100.0,30.6634,30.8049,30.4041,30.6556,346100.0
2011-01-27 10:30:00,39.0,39.22,38.84,39.03,272000.0,30.6477,30.8206,30.522,30.6713,272000.0
2011-01-27 11:00:00,39.03,39.05,38.9,38.97,276900.0,30.6713,30.687,30.5691,30.6241,276900.0
2011-01-27 11:30:00,38.96,38.96,38.62,38.68,353000.0,30.6163,30.6163,30.3491,30.3962,353000.0
2011-01-27 12:00:00,38.68,38.7,38.47,38.51,240900.0,30.3962,30.4119,30.2312,30.2626,240900.0
2011-01-27 12:30:00,38.5,38.61,38.44,38.6,159700.0,30.2548,30.3412,30.2076,30.3334,159700.0
2011-01-27 13:00:00,38.6,38.68,38.59,38.65,202700.0,30.3334,30.3962,30.3255,30.3727,202700.0
2011-01-27 13:30:00,38.66,38.66,38.47,38.5,213500.0,30.3805,30.3805,30.2312,30.2548,213500.0
2011-01-27 14:00:00,38.5,38.57,38.32,38.34,189600.0,30.2548,30.3098,30.1133,30.129,189600.0
2011-01-27 14:30:00,38.34,38.49,38.3,38.47,211800.0,30.129,30.2469,30.0976,30.2312,211800.0
2011-01-27 15:00:00,38.46,38.77,38.4,38.66,413200.0,30.2233,30.467,30.1762,30.3805,413200.0
2011-01-27 15:30:00,38.66,38.76,38.55,38.6,608800.0,30.3805,30.4591,30.2941,30.3334,608800.0
2011-01-28 09:30:00,38.79,39.04,38.47,38.97,258900.0,30.4827,30.6791,30.2312,30.6241,258900.0
2011-01-28 10:00:00,38.96,38.97,38.46,38.49,215200.0,30.6163,30.6241,30.2233,30.2469,215200.0
2011-01-28 10:30:00,38.48,38.65,38.34,38.43,273500.0,30.2391,30.3727,30.129,30.1998,273500.0
2011-01-28 11:00:00,38.43,38.5,38.24,38.46,262900.0,30.1998,30.2548,30.0505,30.2233,262900.0
2011-01-28 11:30:00,38.46,38.48,38.05,38.12,199100.0,30.2233,30.2391,29.9011,29.9562,199100.0
2011-01-28 12:00:00,38.12,38.3,37.92,38.15,162100.0,29.9562,30.0976,29.799,29.9797,162100.0
2011-01-28 12:30:00,38.15,38.36,38.13,38.19,138300.0,29.9797,30.1448,29.964,30.0112,138300.0
2011-01-28 13:00:00,38.19,38.19,37.98,38.05,142300.0,30.0112,30.0112,29.8461,29.9011,142300.0
2011-01-28 13:30:00,38.05,38.33,37.95,38.31,195300.0,29.9011,30.1212,29.8226,30.1055,195300.0
2011-01-28 14:00:00,38.31,38.32,38.1,38.13,149500.0,30.1055,30.1133,29.9404,29.964,149500.0
2011-01-28 14:30:00,38.14,38.27,38.02,38.14,138100.0,29.9719,30.074,29.8776,29.9719,138100.0
2011-01-28 15:00:00,38.13,38.15,37.96,37.99,227400.0,29.964,29.9797,29.8304,29.854,227400.0
2011-01-28 15:30:00,37.99,38.07,37.87,37.91,345100.0,29.854,29.9169,29.7597,29.7911,345100.0
2011-01-31 09:30:00,37.99,38.24,37.86,37.99,354800.0,29.854,30.0505,29.7518,29.854,354800.0
2011-01-31 10:00:00,37.98,38.17,37.89,38.15,191700.0,29.8461,29.9954,29.7754,29.9797,191700.0
2011-01-31 10:30:00,38.15,38.3,38.07,38.27,120100.0,29.9797,30.0976,29.9169,30.074,120100.0
2011-01-31 11:00:00,38.26,38.4,38.26,38.38,143200.0,30.0662,30.1762,30.0662,30.1605,143200.0
2011-01-31 11:30:00,38.37,38.45,38.28,38.36,126500.0,30.1526,30.2155,30.0819,30.1448,126500.0
2011-01-31 12:00:00,38.36,38.61,38.35,38.58,195100.0,30.1448,30.3412,30.1369,30.3176,195100.0
2011-01-31 12:30:00,38.59,38.59,38.35,38.46,126500.0,30.3255,30.3255,30.1369,30.2233,126500.0
2011-01-31 13:00:00,38.46,38.69,38.45,38.62,246800.0,30.2233,30.4041,30.2155,30.3491,246800.0
2011-01-31 13:30:00,38.62,38.74,38.57,38.68,187200.0,30.3491,30.4434,30.3098,30.3962,187200.0
2011-01-31 14:00:00,38.68,38.76,38.63,38.7,307200.0,30.3962,30.4591,30.3569,30.4119,307200.0
2011-01-31 14:30:00,38.69,38.81,38.66,38.81,283100.0,30.4041,30.4984,30.3805,30.4984,283100.0
2011-01-31 15:00:00,38.8,38.92,38.77,38.85,373700.0,30.4905,30.5848,30.467,30.5298,373700.0
2011-01-31 15:30:00,38.85,38.88,38.71,38.78,626400.0,30.5298,30.5534,30.4198,30.4748,626400.0
2011-02-01 09:30:00,38.91,39.23,38.91,39.09,506900.0,30.577,30.8284,30.577,30.7184,506900.0
2011-02-01 10:00:00,39.08,39.13,38.96,39.07,428700.0,30.7106,30.7499,30.6163,30.7027,428700.0
2011-02-01 10:30:00,39.08,39.23,39.06,39.15,219200.0,30.7106,30.8284,30.6948,30.7656,219200.0
2011-02-01 11:00:00,39.16,39.2,38.96,39.01,265700.0,30.7734,30.8049,30.6163,30.6556,265700.0
2011-02-01 11:30:00,39.01,39.07,38.98,38.99,267500.0,30.6556,30.7027,30.632,30.6398,267500.0
2011-02-01 12:00:00,38.99,39.18,38.96,39.04,223000.0,30.6398,30.7891,30.6163,30.6791,223000.0
2011-02-01 12:30:00,39.03,39.08,38.91,38.98,216900.0,30.6713,30.7106,30.577,30.632,216900.0
2011-02-01 13:00:00,38.98,38.99,38.83,38.95,322300.0,30.632,30.6398,30.5141,30.6084,322300.0
2011-02-01 13:30:00,38.96,38.96,38.88,38.89,222200.0,30.6163,30.6163,30.5534,30.5613,222200.0
2011-02-01 14:00:00,38.89,38.96,38.83,38.86,307900.0,30.5613,30.6163,30.5141,30.5377,307900.0
2011-02-01 14:30:00,38.86,39.09,38.86,39.09,221100.0,30.5377,30.7184,30.5377,30.7184,221100.0
2011-02-01 15:00:00,39.09,39.09,39.01,39.04,327800.0,30.7184,30.7184,30.6556,30.6791,327800.0
2011-02-01 15:30:00,39.04,39.1,38.95,38.99,693600.0,30.6791,30.7263,30.6084,30.6398,693600.0
2011-02-02 09:30:00,38.67,39.11,38.57,38.75,697900.0,30.3884,30.7341,30.3098,30.4512,697900.0
2011-02-02 10:00:00,38.75,38.75,38.55,38.68,348300.0,30.4512,30.4512,30.2941,30.3962,348300.0
2011-02-02 10:30:00,38.68,38.73,38.49,38.5,323000.0,30.3962,30.4355,30.2469,30.2548,323000.0
2011-02-02 11:00:00,38.5,38.57,38.45,38.52,212700.0,30.2548,30.3098,30.2155,30.2705,212700.0
2011-02-02 11:30:00,38.52,38.53,38.47,38.5,184700.0,30.2705,30.2784,30.2312,30.2548,184700.0
2011-02-02 12:00:00,38.5,38.51,38.35,38.4,165100.0,30.2548,30.2626,30.1369,30.1762,165100.0
2011-02-02 12:30:00,38.39,38.46,38.38,38.4,122300.0,30.1683,30.2233,30.1605,30.1762,122300.0
2011-02-02 13:00:00,38.4,38.42,38.37,38.38,122200.0,30.1762,30.1919,30.1526,30.1605,122200.0
2011-02-02 13:30:00,38.37,38.51,38.36,38.46,250600.0,30.1526,30.2626,30.1448,30.2233,250600.0
2011-02-02 14:00:00,38.46,38.52,38.41,38.49,355500.0,30.2233,30.2705,30.1841,30.2469,355500.0
2011-02-02 14:30:00,38.49,38.51,38.48,38.5,195800.0,30.2469,30.2626,30.2391,30.2548,195800.0
2011-02-02 15:00:00,38.5,38.61,38.49,38.58,284800.0,30.2548,30.3412,30.2469,30.3176,284800.0
2011-02-02 15:30:00,38.59,38.61,38.51,38.61,828600.0,30.3255,30.3412,30.2626,30.3412,828600.0
2011-02-03 09:30:00,38.51,39.03,38.44,38.83,280900.0,30.2626,30.6713,30.2076,30.5141,280900.0
2011-02-03 10:00:00,38.84,38.85,38.38,38.51,339600.0,30.522,30.5298,30.1605,30.2626,339600.0
2011-02-03 10:30:00,38.51,38.52,38.38,38.47,218000.0,30.2626,30.2705,30.1605,30.2312,218000.0
2011-02-03 11:00:00,38.47,38.53,38.38,38.52,189500.0,30.2312,30.2784,30.1605,30.2705,189500.0
2011-02-03 11:30:00,38.51,38.67,38.49,38.67,435500.0,30.2626,30.3884,30.2469,30.3884,435500.0
2011-02-03 12:00:00,38.67,38.69,38.46,38.69,256800.0,30.3884,30.4041,30.2233,30.4041,256800.0
2011-02-03 12:30:00,38.69,38.8,38.61,38.77,77700.0,30.4041,30.4905,30.3412,30.467,77700.0
2011-02-03 13:00:00,38.77,38.83,38.71,38.77,91500.0,30.467,30.5141,30.4198,30.467,91500.0
2011-02-03 13:30:00,38.77,38.82,38.74,38.82,112400.0,30.467,30.5062,30.4434,30.5062,112400.0
2011-02-03 14:00:00,38.82,38.84,38.74,38.77,131500.0,30.5062,30.522,30.4434,30.467,131500.0
2011-02-03 14:30:00,38.77,38.94,38.75,38.85,132400.0,30.467,30.6005,30.4512,30.5298,132400.0
2011-02-03 15:00:00,38.85,38.94,38.84,38.85,214000.0,30.5298,30.6005,30.522,30.5298,214000.0
2011-02-03 15:30:00,38.85,38.86,38.77,38.78,806500.0,30.5298,30.5377,30.467,30.4748,806500.0
2011-02-04 09:30:00,38.66,38.98,38.66,38.86,461300.0,30.3805,30.632,30.3805,30.5377,461300.0
2011-02-04 10:00:00,38.86,38.9,38.72,38.72,182800.0,30.5377,30.5691,30.4277,30.4277,182800.0
2011-02-04 10:30:00,38.72,38.72,38.44,38.57,231000.0,30.4277,30.4277,30.2076,30.3098,231000.0
2011-02-04 11:00:00,38.56,38.75,38.43,38.71,256900.0,30.3019,30.4512,30.1998,30.4198,256900.0
2011-02-04 11:30:00,38.7,38.73,38.6,38.62,135900.0,30.4119,30.4355,30.3334,30.3491,135900.0
2011-02-04 12:00:00,38.62,38.7,38.57,38.58,123400.0,30.3491,30.4119,30.3098,30.3176,123400.0
2011-02-04 12:30:00,38.58,38.71,38.57,38.68,169300.0,30.3176,30.4198,30.3098,30.3962,169300.0
2011-02-04 13:00:00,38.68,38.71,38.64,38.68,107600.0,30.3962,30.4198,30.3648,30.3962,107600.0
2011-02-04 13:30:00,38.67,38.71,38.58,38.68,104500.0,30.3884,30.4198,30.3176,30.3962,104500.0
2011-02-04 14:00:00,38.69,38.91,38.63,38.85,1669700.0,30.4041,30.577,30.3569,30.5298,1669700.0
2011-02-04 14:30:00,38.85,39.0,38.81,38.98,336300.0,30.5298,30.6477,30.4984,30.632,336300.0
2011-02-04 15:00:00,38.99,39.3,38.98,39.22,320400.0,30.6398,30.8834,30.632,30.8206,320400.0
2011-02-04 15:30:00,39.22,39.33,39.15,39.31,457800.0,30.8206,30.907,30.7656,30.8913,457800.0
2011-02-07 09:30:00,39.4,39.85,39.35,39.81,396300.0,30.962,31.3157,30.9227,31.2842,396300.0
2011-02-07 10:00:00,39.82,39.98,39.72,39.96,264200.0,31.2921,31.4178,31.2135,31.4021,264200.0
2011-02-07 10:30:00,39.96,40.1,39.94,40.07,345900.0,31.4021,31.5121,31.3864,31.4885,345900.0
2011-02-07 11:00:00,40.06,40.16,39.93,40.0,271000.0,31.4807,31.5593,31.3785,31.4335,271000.0
2011-02-07 11:30:00,40.0,40.26,40.0,40.18,186000.0,31.4335,31.6379,31.4335,31.575,186000.0
2011-02-07 12:00:00,40.18,40.28,40.07,40.25,224600.0,31.575,31.6536,31.4885,31.63,224600.0
2011-02-07 12:30:00,40.25,40.44,40.24,40.26,267900.0,31.63,31.7793,31.6221,31.6379,267900.0
2011-02-07 13:00:00,40.26,40.37,40.24,40.25,142500.0,31.6379,31.7243,31.6221,31.63,142500.0
2011-02-07 13:30:00,40.26,40.43,40.25,40.41,200500.0,31.6379,31.7714,31.63,31.7557,200500.0
2011-02-07 14:00:00,40.42,40.45,40.37,40.39,738400.0,31.7636,31.7872,31.7243,31.74,738400.0
2011-02-07 14:30:00,40.4,40.51,40.24,40.35,318000.0,31.7479,31.8343,31.6221,31.7086,318000.0
2011-02-07 15:00:00,40.34,40.35,40.16,40.33,386400.0,31.7007,31.7086,31.5593,31.6929,386400.0
2011-02-07 15:30:00,40.33,40.46,40.19,40.38,600700.0,31.6929,31.795,31.5828,31.7322,600700.0
2011-02-08 09:30:00,40.39,40.45,39.96,40.14,316300.0,31.74,31.7872,31.4021,31.5436,316300.0
2011-02-08 10:00:00,40.13,40.32,40.04,40.14,299800.0,31.5357,31.685,31.465,31.5436,299800.0
2011-02-08 10:30:00,40.14,40.15,39.97,40.03,221400.0,31.5436,31.5514,31.41,31.4571,221400.0
2011-02-08 11:00:00,40.03,40.09,39.88,40.05,329100.0,31.4571,31.5043,31.3392,31.4728,329100.0
2011-02-08 11:30:00,40.04,40.13,39.99,40.1,326300.0,31.465,31.5357,31.4257,31.5121,326300.0
2011-02-08 12:00:00,40.1,40.14,39.97,40.01,326600.0,31.5121,31.5436,31.41,31.4414,326600.0
2011-02-08 12:30:00,40.02,40.07,39.95,39.97,89500.0,31.4493,31.4885,31.3942,31.41,89500.0
2011-02-08 13:00:00,39.97,40.02,39.93,40.01,135700.0,31.41,31.4493,31.3785,31.4414,135700.0
2011-02-08 13:30:00,40.0,40.06,39.98,39.98,94500.0,31.4335,31.4807,31.4178,31.4178,94500.0
2011-02-08 14:00:00,39.99,40.02,39.97,39.99,235800.0,31.4257,31.4493,31.41,31.4257,235800.0
2011-02-08 14:30:00,40.0,40.0,39.98,40.0,167800.0,31.4335,31.4335,31.4178,31.4335,167800.0
2011-02-08 15:00:00,40.0,40.02,39.92,39.94,300500.0,31.4335,31.4493,31.3707,31.3864,300500.0
2011-02-08 15:30:00,39.95,39.99,39.84,39.88,610300.0,31.3942,31.4257,31.3078,31.3392,610300.0
2011-02-09 09:30:00,39.45,39.86,39.45,39.86,188400.0,31.0013,31.3235,31.0013,31.3235,188400.0
2011-02-09 10:00:00,39.86,39.98,39.76,39.84,178100.0,31.3235,31.4178,31.2449,31.3078,178100.0
2011-02-09 10:30:00,39.84,39.94,39.84,39.86,112700.0,31.3078,31.3864,31.3078,31.3235,112700.0
2011-02-09 11:00:00,39.87,39.87,39.47,39.61,150300.0,31.3314,31.3314,31.017,31.1271,150300.0
2011-02-09 11:30:00,39.59,39.62,39.52,39.53,85500.0,31.1113,31.1349,31.0563,31.0642,85500.0
2011-02-09 12:00:00,39.54,39.62,39.5,39.6,115000.0,31.072,31.1349,31.0406,31.1192,115000.0
2011-02-09 12:30:00,39.6,39.64,39.55,39.56,64300.0,31.1192,31.1506,31.0799,31.0878,64300.0
2011-02-09 13:00:00,39.55,39.72,39.54,39.68,89400.0,31.0799,31.2135,31.072,31.1821,89400.0
2011-02-09 13:30:00,39.68,39.7,39.66,39.67,56000.0,31.1821,31.1978,31.1663,31.1742,56000.0
2011-02-09 14:00:00,39.67,39.68,39.54,39.62,147500.0,31.1742,31.1821,31.072,31.1349,147500.0
2011-02-09 14:30:00,39.62,39.65,39.52,39.58,137200.0,31.1349,31.1585,31.0563,31.1035,137200.0
2011-02-09 15:00:00,39.58,39.69,39.57,39.62,175600.0,31.1035,31.1899,31.0956,31.1349,175600.0
2011-02-09 15:30:00,39.62,39.67,39.5,39.56,387400.0,31.1349,31.1742,31.0406,31.0878,387400.0
2011-02-10 09:30:00,39.28,39.39,38.93,39.21,318500.0,30.8677,30.9542,30.5927,30.8127,318500.0
2011-02-10 10:00:00,39.2,39.34,39.08,39.18,340200.0,30.8049,30.9149,30.7106,30.7891,340200.0
2011-02-10 10:30:00,39.18,39.59,39.09,39.45,379000.0,30.7891,31.1113,30.7184,31.0013,379000.0
2011-02-10 11:00:00,39.44,39.52,39.36,39.52,134100.0,30.9935,31.0563,30.9306,31.0563,134100.0
2011-02-10 11:30:00,39.52,39.7,39.47,39.65,229200.0,31.0563,31.1978,31.017,31.1585,229200.0
2011-02-10 12:00:00,39.64,39.64,39.4,39.43,87300.0,31.1506,31.1506,30.962,30.9856,87300.0
2011-02-10 12:30:00,39.43,39.47,39.36,39.38,80800.0,30.9856,31.017,30.9306,30.9463,80800.0
2011-02-10 13:00:00,39.37,39.41,39.31,39.39,146100.0,30.9385,30.9699,30.8913,30.9542,146100.0
2011-02-10 13:30:00,39.39,39.46,39.34,39.34,145200.0,30.9542,31.0092,30.9149,30.9149,145200.0
2011-02-10 14:00:00,39.34,39.43,39.33,39.38,77200.0,30.9149,30.9856,30.907,30.9463,77200.0
2011-02-10 14:30:00,39.39,39.4,39.17,39.18,182600.0,30.9542,30.962,30.7813,30.7891,182600.0
2011-02-10 15:00:00,39.19,39.35,39.18,39.33,218400.0,30.797,30.9227,30.7891,30.907,218400.0
2011-02-10 15:30:00,39.33,39.49,39.21,39.37,656400.0,30.907,31.0328,30.8127,30.9385,656400.0
2011-02-11 09:30:00,39.21,39.48,39.13,39.36,441100.0,30.8127,31.0249,30.7499,30.9306,441100.0
2011-02-11 10:00:00,39.37,39.5,39.3,39.35,169100.0,30.9385,31.0406,30.8834,30.9227,169100.0
2011-02-11 10:30:00,39.36,39.57,39.3,39.55,130800.0,30.9306,31.0956,30.8834,31.0799,130800.0
2011-02-11 11:00:00,39.56,39.83,39.56,39.79,301900.0,31.0878,31.2999,31.0878,31.2685,301900.0
2011-02-11 11:30:00,39.78,39.78,39.62,39.69,204200.0,31.2606,31.2606,31.1349,31.1899,204200.0
2011-02-11 12:00:00,39.69,39.7,39.52,39.61,125200.0,31.1899,31.1978,31.0563,31.1271,125200.0
2011-02-11 12:30:00,39.61,39.7,39.61,39.7,121900.0,31.1271,31.1978,31.1271,31.1978,121900.0
2011-02-11 13:00:00,39.7,39.77,39.64,39.69,146100.0,31.1978,31.2528,31.1506,31.1899,146100.0
2011-02-11 13:30:00,39.69,39.74,39.55,39.61,186100.0,31.1899,31.2292,31.0799,31.1271,186100.0
2011-02-11 14:00:00,39.61,39.66,39.45,39.47,290000.0,31.1271,31.1663,31.0013,31.017,290000.0
2011-02-11 14:30:00,39.47,39.63,39.46,39.49,186700.0,31.017,31.1428,31.0092,31.0328,186700.0
2011-02-11 15:00:00,39.49,39.52,39.42,39.43,195900.0,31.0328,31.0563,30.9777,30.9856,195900.0
2011-02-11 15:30:00,39.43,39.5,39.31,39.36,626800.0,30.9856,31.0406,30.8913,30.9306,626800.0
2011-02-14 09:30:00,39.38,39.5,39.04,39.14,377100.0,30.9463,31.0406,30.6791,30.7577,377100.0
2011-02-14 10:00:00,39.15,39.25,39.01,39.01,216100.0,30.7656,30.8442,30.6556,30.6556,216100.0
2011-02-14 10:30:00,39.02,39.18,38.83,39.18,301300.0,30.6634,30.7891,30.5141,30.7891,301300.0
2011-02-14 11:00:00,39.18,39.2,39.0,39.04,201600.0,30.7891,30.8049,30.6477,30.6791,201600.0
2011-02-14 11:30:00,39.03,39.19,39.03,39.09,211300.0,30.6713,30.797,30.6713,30.7184,211300.0
2011-02-14 12:00:00,39.1,39.17,39.07,39.13,234000.0,30.7263,30.7813,30.7027,30.7499,234000.0
2011-02-14 12:30:00,39.13,39.18,39.01,39.07,158700.0,30.7499,30.7891,30.6556,30.7027,158700.0
2011-02-14 13:00:00,39.07,39.1,38.98,39.01,128000.0,30.7027,30.7263,30.632,30.6556,128000.0
2011-02-14 13:30:00,39.01,39.07,38.95,39.01,143900.0,30.6556,30.7027,30.6084,30.6556,143900.0
2011-02-14 14:00:00,39.01,39.06,38.98,39.05,146400.0,30.6556,30.6948,30.632,30.687,146400.0
2011-02-14 14:30:00,39.04,39.05,38.97,39.0,168200.0,30.6791,30.687,30.6241,30.6477,168200.0
2011-02-14 15:00:00,39.0,39.1,38.99,39.02,275200.0,30.6477,30.7263,30.6398,30.6634,275200.0
2011-02-14 15:30:00,39.01,39.08,38.98,39.01,440000.0,30.6556,30.7106,30.632,30.6556,440000.0
2011-02-15 09:30:00,38.82,38.93,38.68,38.76,167100.0,30.5062,30.5927,30.3962,30.4591,167100.0
2011-02-15 10:00:00,38.75,38.79,38.55,38.6,241800.0,30.4512,30.4827,30.2941,30.3334,241800.0
2011-02-15 10:30:00,38.59,38.99,38.59,38.93,174900.0,30.3255,30.6398,30.3255,30.5927,174900.0
2011-02-15 11:00:00,38.91,39.03,38.91,38.99,119700.0,30.577,30.6713,30.577,30.6398,119700.0
2011-02-15 11:30:00,39.0,39.0,38.85,38.93,201900.0,30.6477,30.6477,30.5298,30.5927,201900.0
2011-02-15 12:00:00,38.92,39.22,38.88,39.2,200900.0,30.5848,30.8206,30.5534,30.8049,200900.0
2011-02-15 12:30:00,39.21,39.29,39.16,39.2,107700.0,30.8127,30.8756,30.7734,30.8049,107700.0
2011-02-15 13:00:00,39.18,39.26,39.12,39.18,136800.0,30.7891,30.852,30.742,30.7891,136800.0
2011-02-15 13:30:00,39.19,39.21,39.06,39.07,107300.0,30.797,30.8127,30.6948,30.7027,107300.0
2011-02-15 14:00:00,39.08,39.11,38.9,38.9,97000.0,30.7106,30.7341,30.5691,30.5691,97000.0
2011-02-15 14:30:00,38.9,39.0,38.88,38.97,111100.0,30.5691,30.6477,30.5534,30.6241,111100.0
2011-02-15 15:00:00,38.98,39.09,38.88,38.91,123500.0,30.632,30.7184,30.5534,30.577,123500.0
2011-02-15 15:30:00,38.9,38.96,38.71,38.81,436800.0,30.5691,30.6163,30.4198,30.4984,436800.0
2011-02-16 09:30:00,38.97,38.98,38.7,38.93,154800.0,30.6241,30.632,30.4119,30.5927,154800.0
2011-02-16 10:00:00,38.93,39.11,38.82,39.07,125700.0,30.5927,30.7341,30.5062,30.7027,125700.0
2011-02-16 10:30:00,39.06,39.12,38.95,39.08,159900.0,30.6948,30.742,30.6084,30.7106,159900.0
2011-02-16 11:00:00,39.07,39.07,38.82,38.83,100400.0,30.7027,30.7027,30.5062,30.5141,100400.0
2011-02-16 11:30:00,38.83,38.89,38.76,38.84,103000.0,30.5141,30.5613,30.4591,30.522,103000.0
2011-02-16 12:00:00,38.84,38.85,38.67,38.8,99800.0,30.522,30.5298,30.3884,30.4905,99800.0
2011-02-16 12:30:00,38.8,38.85,38.73,38.8,98100.0,30.4905,30.5298,30.4355,30.4905,98100.0
2011-02-16 13:00:00,38.8,38.84,38.75,38.75,122600.0,30.4905,30.522,30.4512,30.4512,122600.0
2011-02-16 13:30:00,38.76,38.91,38.74,38.89,98500.0,30.4591,30.577,30.4434,30.5613,98500.0
2011-02-16 14:00:00,38.89,38.89,38.71,38.78,94200.0,30.5613,30.5613,30.4198,30.4748,94200.0
2011-02-16 14:30:00,38.77,38.87,38.77,38.82,171700.0,30.467,30.5455,30.467,30.5062,171700.0
2011-02-16 15:00:00,38.82,38.87,38.7,38.76,147800.0,30.5062,30.5455,30.4119,30.4591,147800.0
2011-02-16 15:30:00,38.76,38.83,38.71,38.76,287200.0,30.4591,30.5141,30.4198,30.4591,287200.0
2011-02-17 09:30:00,38.66,38.75,38.5,38.7,156100.0,30.3805,30.4512,30.2548,30.4119,156100.0
2011-02-17 10:00:00,38.69,38.74,38.6,38.71,160900.0,30.4041,30.4434,30.3334,30.4198,160900.0
2011-02-17 10:30:00,38.7,38.73,38.59,38.63,150000.0,30.4119,30.4355,30.3255,30.3569,150000.0
2011-02-17 11:00:00,38.64,38.77,38.63,38.71,154600.0,30.3648,30.467,30.3569,30.4198,154600.0
2011-02-17 11:30:00,38.71,38.94,38.7,38.87,141000.0,30.4198,30.6005,30.4119,30.5455,141000.0
2011-02-17 12:00:00,38.87,38.88,38.78,38.87,78800.0,30.5455,30.5534,30.4748,30.5455,78800.0
2011-02-17 12:30:00,38.87,38.97,38.81,38.82,127100.0,30.5455,30.6241,30.4984,30.5062,127100.0
2011-02-17 13:00:00,38.82,38.95,38.78,38.9,180300.0,30.5062,30.6084,30.4748,30.5691,180300.0
2011-02-17 13:30:00,38.9,38.93,38.81,38.81,102200.0,30.5691,30.5927,30.4984,30.4984,102200.0
2011-02-17 14:00:00,38.81,38.91,38.8,38.8,185000.0,30.4984,30.577,30.4905,30.4905,185000.0
2011-02-17 14:30:00,38.81,38.84,38.76,38.84,106300.0,30.4984,30.522,30.4591,30.522,106300.0
2011-02-17 15:00:00,38.84,38.92,38.82,38.88,150500.0,30.522,30.5848,30.5062,30.5534,150500.0
2011-02-17 15:30:00,38.89,38.95,38.86,38.9,331600.0,30.5613,30.6084,30.5377,30.5691,331600.0
2011-02-18 09:30:00,39.0,39.46,38.93,39.3,654400.0,30.6477,31.0092,30.5927,30.8834,654400.0
2011-02-18 10:00:00,39.3,39.33,39.05,39.08,204300.0,30.8834,30.907,30.687,30.7106,204300.0
2011-02-18 10:30:00,39.08,39.14,38.87,38.93,131400.0,30.7106,30.7577,30.5455,30.5927,131400.0
2011-02-18 11:00:00,38.93,39.09,38.93,39.02,156200.0,30.5927,30.7184,30.5927,30.6634,156200.0
2011-02-18 11:30:00,39.03,39.07,39.02,39.03,76000.0,30.6713,30.7027,30.6634,30.6713,76000.0
2011-02-18 12:00:00,39.04,39.07,38.98,38.98,124600.0,30.6791,30.7027,30.632,30.632,124600.0
2011-02-18 12:30:00,38.98,39.02,38.95,39.0,75100.0,30.632,30.6634,30.6084,30.6477,75100.0
2011-02-18 13:00:00,39.0,39.0,38.92,38.97,60700.0,30.6477,30.6477,30.5848,30.6241,60700.0
2011-02-18 13:30:00,38.97,39.0,38.88,39.0,65900.0,30.6241,30.6477,30.5534,30.6477,65900.0
2011-02-18 14:00:00,38.99,39.0,38.8,38.8,102400.0,30.6398,30.6477,30.4905,30.4905,102400.0
2011-02-18 14:30:00,38.8,38.95,38.77,38.93,154900.0,30.4905,30.6084,30.467,30.5927,154900.0
2011-02-18 15:00:00,38.94,38.99,38.9,38.9,116000.0,30.6005,30.6398,30.5691,30.5691,116000.0
2011-02-18 15:30:00,38.9,39.06,38.84,39.01,335000.0,30.5691,30.6948,30.522,30.6556,335000.0
2011-02-22 09:30:00,38.58,38.8,38.02,38.34,374000.0,30.3176,30.4905,29.8776,30.129,374000.0
2011-02-22 10:00:00,38.34,38.6,38.25,38.42,365700.0,30.129,30.3334,30.0583,30.1919,365700.0
2011-02-22 10:30:00,38.43,38.57,38.36,38.5,208700.0,30.1998,30.3098,30.1448,30.2548,208700.0
2011-02-22 11:00:00,38.51,38.59,38.44,38.55,346000.0,30.2626,30.3255,30.2076,30.2941,346000.0
2011-02-22 11:30:00,38.55,38.55,38.28,38.34,239300.0,30.2941,30.2941,30.0819,30.129,239300.0
2011-02-22 12:00:00,38.35,38.56,38.3,38.5,193100.0,30.1369,30.3019,30.0976,30.2548,193100.0
2011-02-22 12:30:00,38.5,38.53,38.26,38.37,266800.0,30.2548,30.2784,30.0662,30.1526,266800.0
2011-02-22 13:00:00,38.37,38.5,38.27,38.41,222700.0,30.1526,30.2548,30.074,30.1841,222700.0
2011-02-22 13:30:00,38.41,38.42,38.22,38.39,177900.0,30.1841,30.1919,30.0347,30.1683,177900.0
2011-02-22 14:00:00,38.39,38.48,38.28,38.42,251200.0,30.1683,30.2391,30.0819,30.1919,251200.0
2011-02-22 14:30:00,38.43,38.5,38.22,38.27,215400.0,30.1998,30.2548,30.0347,30.074,215400.0
2011-02-22 15:00:00,38.27,38.34,38.0,38.03,224600.0,30.074,30.129,29.8619,29.8854,224600.0
2011-02-22 15:30:00,38.04,38.1,37.96,38.05,429500.0,29.8933,29.9404,29.8304,29.9011,429500.0
2011-02-23 09:30:00,37.9,38.1,37.49,37.55,358000.0,29.7833,29.9404,29.4611,29.5082,358000.0
2011-02-23 10:00:00,37.58,37.63,37.34,37.52,350400.0,29.5318,29.5711,29.3432,29.4847,350400.0
2011-02-23 10:30:00,37.52,37.53,37.26,37.3,317900.0,29.4847,29.4925,29.2803,29.3118,317900.0
2011-02-23 11:00:00,37.31,37.42,37.24,37.27,286200.0,29.3196,29.4061,29.2646,29.2882,286200.0
2011-02-23 11:30:00,37.27,37.34,37.25,37.26,244700.0,29.2882,29.3432,29.2725,29.2803,244700.0
2011-02-23 12:00:00,37.25,37.28,37.1,37.18,541800.0,29.2725,29.2961,29.1546,29.2175,541800.0
2011-02-23 12:30:00,37.17,37.24,37.14,37.2,580000.0,29.2096,29.2646,29.186,29.2332,580000.0
2011-02-23 13:00:00,37.19,37.19,37.06,37.14,398800.0,29.2253,29.2253,29.1232,29.186,398800.0
2011-02-23 13:30:00,37.14,37.47,37.1,37.4,579400.0,29.186,29.4454,29.1546,29.3904,579400.0
2011-02-23 14:00:00,37.4,37.47,37.28,37.3,275500.0,29.3904,29.4454,29.2961,29.3118,275500.0
2011-02-23 14:30:00,37.31,37.4,37.25,37.38,321800.0,29.3196,29.3904,29.2725,29.3746,321800.0
2011-02-23 15:00:00,37.39,37.51,37.32,37.45,476800.0,29.3825,29.4768,29.3275,29.4296,476800.0
2011-02-23 15:30:00,37.44,37.53,37.35,37.4,935100.0,29.4218,29.4925,29.3511,29.3904,935100.0
2011-02-24 09:30:00,37.46,37.7,37.37,37.49,307000.0,29.4375,29.6261,29.3668,29.4611,307000.0
2011-02-24 10:00:00,37.48,37.65,37.43,37.48,312700.0,29.4532,29.5868,29.4139,29.4532,312700.0
2011-02-24 10:30:00,37.49,37.57,37.29,37.35,180000.0,29.4611,29.5239,29.3039,29.3511,180000.0
2011-02-24 11:00:00,37.36,37.41,37.25,37.39,141200.0,29.3589,29.3982,29.2725,29.3825,141200.0
2011-02-24 11:30:00,37.39,37.43,37.26,37.35,146600.0,29.3825,29.4139,29.2803,29.3511,146600.0
2011-02-24 12:00:00,37.34,37.46,37.25,37.31,129500.0,29.3432,29.4375,29.2725,29.3196,129500.0
2011-02-24 12:30:00,37.31,37.42,37.25,37.4,263500.0,29.3196,29.4061,29.2725,29.3904,263500.0
2011-02-24 13:00:00,37.39,37.41,37.25,37.29,216500.0,29.3825,29.3982,29.2725,29.3039,216500.0
2011-02-24 13:30:00,37.28,37.35,37.19,37.27,251600.0,29.2961,29.3511,29.2253,29.2882,251600.0
2011-02-24 14:00:00,37.26,37.61,37.25,37.51,250100.0,29.2803,29.5554,29.2725,29.4768,250100.0
2011-02-24 14:30:00,37.51,37.68,37.43,37.5,186700.0,29.4768,29.6104,29.4139,29.4689,186700.0
2011-02-24 15:00:00,37.5,37.61,37.44,37.58,233200.0,29.4689,29.5554,29.4218,29.5318,233200.0
2011-02-24 15:30:00,37.59,37.65,37.49,37.49,438000.0,29.5397,29.5868,29.4611,29.4611,438000.0
2011-02-25 09:30:00,37.77,37.87,37.49,37.74,213600.0,29.6811,29.7597,29.4611,29.6575,213600.0
2011-02-25 10:00:00,37.74,37.82,37.63,37.76,304800.0,29.6575,29.7204,29.5711,29.6733,304800.0
2011-02-25 10:30:00,37.76,37.9,37.73,37.8,115200.0,29.6733,29.7833,29.6497,29.7047,115200.0
2011-02-25 11:00:00,37.8,37.8,37.57,37.62,144400.0,29.7047,29.7047,29.5239,29.5632,144400.0
2011-02-25 11:30:00,37.62,37.79,37.62,37.73,122400.0,29.5632,29.6968,29.5632,29.6497,122400.0
2011-02-25 12:00:00,37.73,37.85,37.72,37.81,130600.0,29.6497,29.744,29.6418,29.7125,130600.0
2011-02-25 12:30:00,37.81,37.93,37.78,37.88,127300.0,29.7125,29.8068,29.689,29.7676,127300.0
2011-02-25 13:00:00,37.88,38.05,37.87,37.98,154600.0,29.7676,29.9011,29.7597,29.8461,154600.0
2011-02-25 13:30:00,37.98,38.05,37.97,38.01,135800.0,29.8461,29.9011,29.8383,29.8697,135800.0
2011-02-25 14:00:00,38.01,38.07,37.98,37.99,116300.0,29.8697,29.9169,29.8461,29.854,116300.0
2011-02-25 14:30:00,37.99,38.04,37.95,37.98,188600.0,29.854,29.8933,29.8226,29.8461,188600.0
2011-02-25 15:00:00,37.98,38.1,37.95,38.1,115400.0,29.8461,29.9404,29.8226,29.9404,115400.0
2011-02-25 15:30:00,38.1,38.14,38.02,38.11,685100.0,29.9404,29.9719,29.8776,29.9483,685100.0
2011-02-28 09:30:00,38.3,38.44,38.2,38.37,399000.0,30.0976,30.2076,30.019,30.1526,399000.0
2011-02-28 10:00:00,38.35,38.49,38.31,38.38,286500.0,30.1369,30.2469,30.1055,30.1605,286500.0
2011-02-28 10:30:00,38.39,38.41,38.33,38.4,67700.0,30.1683,30.1841,30.1212,30.1762,67700.0
2011-02-28 11:00:00,38.4,38.4,38.28,38.29,136600.0,30.1762,30.1762,30.0819,30.0897,136600.0
2011-02-28 11:30:00,38.29,38.38,38.21,38.31,134000.0,30.0897,30.1605,30.0269,30.1055,134000.0
2011-02-28 12:00:00,38.33,38.38,38.32,38.36,156800.0,30.1212,30.1605,30.1133,30.1448,156800.0
2011-02-28 12:30:00,38.35,38.36,38.25,38.25,219900.0,30.1369,30.1448,30.0583,30.0583,219900.0
2011-02-28 13:00:00,38.24,38.29,38.17,38.23,320400.0,30.0505,30.0897,29.9954,30.0426,320400.0
2011-02-28 13:30:00,38.24,38.31,38.19,38.23,238200.0,30.0505,30.1055,30.0112,30.0426,238200.0
2011-02-28 14:00:00,38.22,38.38,38.2,38.36,259600.0,30.0347,30.1605,30.019,30.1448,259600.0
2011-02-28 14:30:00,38.35,38.44,38.3,38.44,258800.0,30.1369,30.2076,30.0976,30.2076,258800.0
2011-02-28 15:00:00,38.43,38.58,38.37,38.56,371100.0,30.1998,30.3176,30.1526,30.3019,371100.0
2011-02-28 15:30:00,38.57,38.71,38.56,38.69,754400.0,30.3098,30.4198,30.3019,30.4041,754400.0
2011-03-01 09:30:00,38.68,38.86,38.45,38.52,408100.0,30.3962,30.5377,30.2155,30.2705,408100.0
2011-03-01 10:00:00,38.51,38.59,38.18,38.18,213000.0,30.2626,30.3255,30.0033,30.0033,213000.0
2011-03-01 10:30:00,38.18,38.51,38.11,38.47,161800.0,30.0033,30.2626,29.9483,30.2312,161800.0
2011-03-01 11:00:00,38.48,38.59,38.43,38.44,171800.0,30.2391,30.3255,30.1998,30.2076,171800.0
2011-03-01 11:30:00,38.44,38.52,38.21,38.25,195800.0,30.2076,30.2705,30.0269,30.0583,195800.0
2011-03-01 12:00:00,38.22,38.27,38.06,38.13,161100.0,30.0347,30.074,29.909,29.964,161100.0
2011-03-01 12:30:00,38.12,38.29,38.11,38.24,299600.0,29.9562,30.0897,29.9483,30.0505,299600.0
2011-03-01 13:00:00,38.24,38.28,38.11,38.19,185600.0,30.0505,30.0819,29.9483,30.0112,185600.0
2011-03-01 13:30:00,38.18,38.22,38.08,38.18,119000.0,30.0033,30.0347,29.9247,30.0033,119000.0
2011-03-01 14:00:00,38.19,38.19,38.04,38.08,264800.0,30.0112,30.0112,29.8933,29.9247,264800.0
2011-03-01 14:30:00,38.07,38.22,38.02,38.09,346300.0,29.9169,30.0347,29.8776,29.9326,346300.0
2011-03-01 15:00:00,38.09,38.25,38.08,38.17,261600.0,29.9326,30.0583,29.9247,29.9954,261600.0
2011-03-01 15:30:00,38.18,38.29,38.13,38.15,646000.0,30.0033,30.0897,29.964,29.9797,646000.0
2011-03-02 09:30:00,37.93,38.81,37.93,38.79,564500.0,29.8068,30.4984,29.8068,30.4827,564500.0
2011-03-02 10:00:00,38.79,38.98,38.69,38.95,327900.0,30.4827,30.632,30.4041,30.6084,327900.0
2011-03-02 10:30:00,38.95,39.33,38.93,39.25,488700.0,30.6084,30.907,30.5927,30.8442,488700.0
2011-03-02 11:00:00,39.25,39.32,39.13,39.19,230100.0,30.8442,30.8992,30.7499,30.797,230100.0
2011-03-02 11:30:00,39.19,39.23,38.94,38.96,286500.0,30.797,30.8284,30.6005,30.6163,286500.0
2011-03-02 12:00:00,38.95,39.09,38.92,39.03,266400.0,30.6084,30.7184,30.5848,30.6713,266400.0
2011-03-02 12:30:00,39.02,39.18,39.01,39.01,131200.0,30.6634,30.7891,30.6556,30.6556,131200.0
2011-03-02 13:00:00,39.01,39.13,38.99,39.11,242600.0,30.6556,30.7499,30.6398,30.7341,242600.0
2011-03-02 13:30:00,39.11,39.16,38.97,39.04,593900.0,30.7341,30.7734,30.6241,30.6791,593900.0
2011-03-02 14:00:00,39.05,39.24,39.0,39.23,330200.0,30.687,30.8363,30.6477,30.8284,330200.0
2011-03-02 14:30:00,39.24,39.38,39.19,39.2,269100.0,30.8363,30.9463,30.797,30.8049,269100.0
2011-03-02 15:00:00,39.2,39.3,39.17,39.26,433800.0,30.8049,30.8834,30.7813,30.852,433800.0
2011-03-02 15:30:00,39.26,39.31,39.15,39.26,683900.0,30.852,30.8913,30.7656,30.852,683900.0
2011-03-03 09:30:00,39.41,39.99,39.36,39.97,384700.0,30.9699,31.4257,30.9306,31.41,384700.0
2011-03-03 10:00:00,39.93,40.22,39.92,40.1,477900.0,31.3785,31.6064,31.3707,31.5121,477900.0
2011-03-03 10:30:00,40.1,40.4,40.05,40.24,271200.0,31.5121,31.7479,31.4728,31.6221,271200.0
2011-03-03 11:00:00,40.23,40.35,40.21,40.29,225400.0,31.6143,31.7086,31.5986,31.6614,225400.0
2011-03-03 11:30:00,40.28,40.3,40.17,40.24,138100.0,31.6536,31.6693,31.5671,31.6221,138100.0
2011-03-03 12:00:00,40.25,40.31,40.2,40.3,150300.0,31.63,31.6771,31.5907,31.6693,150300.0
2011-03-03 12:30:00,40.3,40.45,40.28,40.37,326100.0,31.6693,31.7872,31.6536,31.7243,326100.0
2011-03-03 13:00:00,40.37,40.45,40.33,40.39,167400.0,31.7243,31.7872,31.6929,31.74,167400.0
2011-03-03 13:30:00,40.39,40.42,40.3,40.33,155600.0,31.74,31.7636,31.6693,31.6929,155600.0
2011-03-03 14:00:00,40.32,40.5,40.3,40.34,401300.0,31.685,31.8265,31.6693,31.7007,401300.0
2011-03-03 14:30:00,40.35,40.56,40.31,40.54,326500.0,31.7086,31.8736,31.6771,31.8579,326500.0
2011-03-03 15:00:00,40.54,40.54,40.36,40.37,220200.0,31.8579,31.8579,31.7164,31.7243,220200.0
2011-03-03 15:30:00,40.38,40.39,40.22,40.31,891200.0,31.7322,31.74,31.6064,31.6771,891200.0
2011-03-04 09:30:00,40.15,40.23,39.98,40.01,219700.0,31.5514,31.6143,31.4178,31.4414,219700.0
2011-03-04 10:00:00,40.02,40.1,39.9,40.03,426500.0,31.4493,31.5121,31.3549,31.4571,426500.0
2011-03-04 10:30:00,40.02,40.1,39.98,40.01,530300.0,31.4493,31.5121,31.4178,31.4414,530300.0
2011-03-04 11:00:00,40.01,40.05,39.93,40.0,538500.0,31.4414,31.4728,31.3785,31.4335,538500.0
2011-03-04 11:30:00,40.0,40.05,39.96,39.96,382100.0,31.4335,31.4728,31.4021,31.4021,382100.0
2011-03-04 12:00:00,39.97,40.1,39.96,40.04,724400.0,31.41,31.5121,31.4021,31.465,724400.0
2011-03-04 12:30:00,40.04,40.04,39.91,40.0,514900.0,31.465,31.465,31.3628,31.4335,514900.0
2011-03-04 13:00:00,40.0,40.04,39.98,40.04,413600.0,31.4335,31.465,31.4178,31.465,413600.0
2011-03-04 13:30:00,40.04,40.11,40.0,40.04,239000.0,31.465,31.52,31.4335,31.465,239000.0
2011-03-04 14:00:00,40.04,40.14,40.01,40.13,273500.0,31.465,31.5436,31.4414,31.5357,273500.0
2011-03-04 14:30:00,40.13,40.19,40.01,40.1,182000.0,31.5357,31.5828,31.4414,31.5121,182000.0
2011-03-04 15:00:00,40.1,40.22,40.02,40.09,244100.0,31.5121,31.6064,31.4493,31.5043,244100.0
2011-03-04 15:30:00,40.09,40.2,40.03,40.14,707800.0,31.5043,31.5907,31.4571,31.5436,707800.0
2011-03-07 09:30:00,40.06,40.35,39.98,40.33,362100.0,31.4807,31.7086,31.4178,31.6929,362100.0
2011-03-07 10:00:00,40.32,40.5,40.25,40.47,534600.0,31.685,31.8265,31.63,31.8029,534600.0
2011-03-07 10:30:00,40.47,40.5,39.99,40.19,346700.0,31.8029,31.8265,31.4257,31.5828,346700.0
2011-03-07 11:00:00,40.18,40.22,39.98,40.01,324700.0,31.575,31.6064,31.4178,31.4414,324700.0
2011-03-07 11:30:00,40.01,40.04,39.88,39.99,282300.0,31.4414,31.465,31.3392,31.4257,282300.0
2011-03-07 12:00:00,40.0,40.16,39.95,40.13,334300.0,31.4335,31.5593,31.3942,31.5357,334300.0
2011-03-07 12:30:00,40.12,40.15,39.96,39.98,300000.0,31.5278,31.5514,31.4021,31.4178,300000.0
2011-03-07 13:00:00,39.97,40.09,39.87,40.01,249200.0,31.41,31.5043,31.3314,31.4414,249200.0
2011-03-07 13:30:00,40.02,40.27,40.0,40.22,333800.0,31.4493,31.6457,31.4335,31.6064,333800.0
2011-03-07 14:00:00,40.21,40.31,40.12,40.15,213600.0,31.5986,31.6771,31.5278,31.5514,213600.0
2011-03-07 14:30:00,40.15,40.25,40.13,40.17,136000.0,31.5514,31.63,31.5357,31.5671,136000.0
2011-03-07 15:00:00,40.17,40.37,40.15,40.34,696300.0,31.5671,31.7243,31.5514,31.7007,696300.0
2011-03-07 15:30:00,40.34,40.4,40.13,40.26,739400.0,31.7007,31.7479,31.5357,31.6379,739400.0
2011-03-08 09:30:00,40.61,40.75,40.09,40.65,336500.0,31.9129,32.0229,31.5043,31.9443,336500.0
2011-03-08 10:00:00,40.63,40.98,40.59,40.98,345500.0,31.9286,32.2037,31.8972,32.2037,345500.0
2011-03-08 10:30:00,40.98,41.0,40.83,40.98,239600.0,32.2037,32.2194,32.0858,32.2037,239600.0
2011-03-08 11:00:00,40.97,41.27,40.95,41.25,458400.0,32.1958,32.4315,32.1801,32.4158,458400.0
2011-03-08 11:30:00,41.25,41.36,41.16,41.3,363500.0,32.4158,32.5023,32.3451,32.4551,363500.0
2011-03-08 12:00:00,41.31,41.5,41.21,41.48,427000.0,32.463,32.6123,32.3844,32.5966,427000.0
2011-03-08 12:30:00,41.48,41.59,41.43,41.56,287000.0,32.5966,32.683,32.5573,32.6594,287000.0
2011-03-08 13:00:00,41.57,41.73,41.52,41.69,360700.0,32.6673,32.793,32.628,32.7616,360700.0
2011-03-08 13:30:00,41.69,41.82,41.65,41.66,412900.0,32.7616,32.8638,32.7302,32.738,412900.0
2011-03-08 14:00:00,41.67,41.69,41.35,41.38,236300.0,32.7459,32.7616,32.4944,32.518,236300.0
2011-03-08 14:30:00,41.39,41.57,41.28,41.54,355300.0,32.5258,32.6673,32.4394,32.6437,355300.0
2011-03-08 15:00:00,41.53,41.7,41.46,41.64,431300.0,32.6359,32.7695,32.5809,32.7223,431300.0
2011-03-08 15:30:00,41.64,41.7,41.56,41.59,709400.0,32.7223,32.7695,32.6594,32.683,709400.0
2011-03-09 09:30:00,41.32,41.53,41.01,41.2,239500.0,32.4708,32.6359,32.2272,32.3765,239500.0
2011-03-09 10:00:00,41.2,41.51,41.1,41.51,192200.0,32.3765,32.6201,32.298,32.6201,192200.0
2011-03-09 10:30:00,41.5,41.51,41.1,41.14,162000.0,32.6123,32.6201,32.298,32.3294,162000.0
2011-03-09 11:00:00,41.11,41.33,41.07,41.22,152300.0,32.3058,32.4787,32.2744,32.3923,152300.0
2011-03-09 11:30:00,41.25,41.42,41.15,41.34,181700.0,32.4158,32.5494,32.3372,32.4866,181700.0
2011-03-09 12:00:00,41.36,41.49,41.24,41.32,126100.0,32.5023,32.6044,32.408,32.4708,126100.0
2011-03-09 12:30:00,41.31,41.46,41.26,41.33,124800.0,32.463,32.5809,32.4237,32.4787,124800.0
2011-03-09 13:00:00,41.33,41.37,41.23,41.28,89200.0,32.4787,32.5101,32.4001,32.4394,89200.0
2011-03-09 13:30:00,41.28,41.28,41.17,41.21,82100.0,32.4394,32.4394,32.353,32.3844,82100.0
2011-03-09 14:00:00,41.22,41.3,41.2,41.2,106400.0,32.3923,32.4551,32.3765,32.3765,106400.0
2011-03-09 14:30:00,41.2,41.34,41.1,41.28,141800.0,32.3765,32.4866,32.298,32.4394,141800.0
2011-03-09 15:00:00,41.28,41.34,41.24,41.26,116700.0,32.4394,32.4866,32.408,32.4237,116700.0
2011-03-09 15:30:00,41.26,41.31,41.15,41.22,408100.0,32.4237,32.463,32.3372,32.3923,408100.0
2011-03-10 09:30:00,40.76,40.87,40.24,40.85,478900.0,32.0308,32.1172,31.6221,32.1015,478900.0
2011-03-10 10:00:00,40.85,40.87,40.61,40.65,158100.0,32.1015,32.1172,31.9129,31.9443,158100.0
2011-03-10 10:30:00,40.66,40.75,40.49,40.7,146600.0,31.9522,32.0229,31.8186,31.9836,146600.0
2011-03-10 11:00:00,40.71,40.85,40.59,40.76,158500.0,31.9915,32.1015,31.8972,32.0308,158500.0
2011-03-10 11:30:00,40.75,40.84,40.63,40.8,115100.0,32.0229,32.0936,31.9286,32.0622,115100.0
2011-03-10 12:00:00,40.8,40.8,40.6,40.64,164700.0,32.0622,32.0622,31.905,31.9365,164700.0
2011-03-10 12:30:00,40.65,40.78,40.58,40.78,124900.0,31.9443,32.0465,31.8893,32.0465,124900.0
2011-03-10 13:00:00,40.77,40.81,40.69,40.73,202600.0,32.0386,32.0701,31.9758,32.0072,202600.0
2011-03-10 13:30:00,40.72,40.75,40.44,40.64,232800.0,31.9993,32.0229,31.7793,31.9365,232800.0
2011-03-10 14:00:00,40.63,40.68,40.55,40.55,136700.0,31.9286,31.9679,31.8657,31.8657,136700.0
2011-03-10 14:30:00,40.55,40.66,40.46,40.5,200900.0,31.8657,31.9522,31.795,31.8265,200900.0
2011-03-10 15:00:00,40.5,40.53,40.3,40.36,192100.0,31.8265,31.85,31.6693,31.7164,192100.0
2011-03-10 15:30:00,40.36,40.48,40.26,40.34,522900.0,31.7164,31.8107,31.6379,31.7007,522900.0
2011-03-11 09:30:00,40.01,40.7,39.71,40.5,924300.0,31.4414,31.9836,31.2056,31.8265,924300.0
2011-03-11 10:00:00,40.51,40.67,40.39,40.53,234000.0,31.8343,31.96,31.74,31.85,234000.0
2011-03-11 10:30:00,40.51,40.73,40.51,40.69,405900.0,31.8343,32.0072,31.8343,31.9758,405900.0
2011-03-11 11:00:00,40.7,40.81,40.67,40.74,208800.0,31.9836,32.0701,31.96,32.0151,208800.0
2011-03-11 11:30:00,40.74,40.96,40.74,40.94,210800.0,32.0151,32.1879,32.0151,32.1722,210800.0
2011-03-11 12:00:00,40.94,41.18,40.94,41.17,160800.0,32.1722,32.3608,32.1722,32.353,160800.0
2011-03-11 12:30:00,41.16,41.18,41.05,41.06,115200.0,32.3451,32.3608,32.2587,32.2665,115200.0
2011-03-11 13:00:00,41.05,41.06,40.92,41.02,122000.0,32.2587,32.2665,32.1565,32.2351,122000.0
2011-03-11 13:30:00,41.02,41.1,40.97,41.01,265400.0,32.2351,32.298,32.1958,32.2272,265400.0
2011-03-11 14:00:00,41.01,41.16,40.96,41.13,388000.0,32.2272,32.3451,32.1879,32.3215,388000.0
2011-03-11 14:30:00,41.13,41.18,41.07,41.13,168500.0,32.3215,32.3608,32.2744,32.3215,168500.0
2011-03-11 15:00:00,41.13,41.3,41.13,41.3,220600.0,32.3215,32.4551,32.3215,32.4551,220600.0
2011-03-11 15:30:00,41.29,41.36,41.2,41.2,527100.0,32.4473,32.5023,32.3765,32.3765,527100.0
2011-03-14 09:30:00,40.73,41.3,40.45,41.25,256500.0,32.0072,32.4551,31.7872,32.4158,256500.0
2011-03-14 10:00:00,41.25,41.27,41.01,41.03,196100.0,32.4158,32.4315,32.2272,32.2429,196100.0
2011-03-14 10:30:00,41.02,41.09,40.86,40.98,304800.0,32.2351,32.2901,32.1094,32.2037,304800.0
2011-03-14 11:00:00,40.97,41.02,40.88,40.9,350000.0,32.1958,32.2351,32.1251,32.1408,350000.0
2011-03-14 11:30:00,40.9,41.04,40.84,41.01,166400.0,32.1408,32.2508,32.0936,32.2272,166400.0
2011-03-14 12:00:00,41.0,41.08,40.98,41.01,188300.0,32.2194,32.2822,32.2037,32.2272,188300.0
2011-03-14 12:30:00,41.02,41.05,40.96,41.01,298800.0,32.2351,32.2587,32.1879,32.2272,298800.0
2011-03-14 13:00:00,41.02,41.08,40.97,41.01,216700.0,32.2351,32.2822,32.1958,32.2272,216700.0
2011-03-14 13:30:00,41.0,41.03,40.92,40.93,262200.0,32.2194,32.2429,32.1565,32.1644,262200.0
2011-03-14 14:00:00,40.93,41.1,40.93,41.01,340000.0,32.1644,32.298,32.1644,32.2272,340000.0
2011-03-14 14:30:00,41.0,41.0,40.84,40.91,445400.0,32.2194,32.2194,32.0936,32.1486,445400.0
2011-03-14 15:00:00,40.91,40.98,40.82,40.82,361700.0,32.1486,32.2037,32.0779,32.0779,361700.0
2011-03-14 15:30:00,40.82,41.07,40.81,41.0,547700.0,32.0779,32.2744,32.0701,32.2194,547700.0
2011-03-15 09:30:00,39.84,40.09,39.59,39.93,294500.0,31.3078,31.5043,31.1113,31.3785,294500.0
2011-03-15 10:00:00,39.96,40.27,39.92,40.27,172600.0,31.4021,31.6457,31.3707,31.6457,172600.0
2011-03-15 10:30:00,40.25,40.43,40.22,40.42,244300.0,31.63,31.7714,31.6064,31.7636,244300.0
2011-03-15 11:00:00,40.41,40.41,40.21,40.3,155200.0,31.7557,31.7557,31.5986,31.6693,155200.0
2011-03-15 11:30:00,40.29,40.38,40.24,40.32,121200.0,31.6614,31.7322,31.6221,31.685,121200.0
2011-03-15 12:00:00,40.33,40.45,40.28,40.45,137700.0,31.6929,31.7872,31.6536,31.7872,137700.0
2011-03-15 12:30:00,40.45,40.46,40.05,40.29,182900.0,31.7872,31.795,31.4728,31.6614,182900.0
2011-03-15 13:00:00,40.29,40.34,40.2,40.23,159600.0,31.6614,31.7007,31.5907,31.6143,159600.0
2011-03-15 13:30:00,40.21,40.35,40.18,40.28,120500.0,31.5986,31.7086,31.575,31.6536,120500.0
2011-03-15 14:00:00,40.3,40.48,40.17,40.46,147800.0,31.6693,31.8107,31.5671,31.795,147800.0
2011-03-15 14:30:00,40.46,40.61,40.39,40.46,228700.0,31.795,31.9129,31.74,31.795,228700.0
2011-03-15 15:00:00,40.45,40.74,40.45,40.71,226500.0,31.7872,32.0151,31.7872,31.9915,226500.0
2011-03-15 15:30:00,40.71,40.82,40.5,40.51,379600.0,31.9915,32.0779,31.8265,31.8343,379600.0
2011-03-16 09:30:00,40.3,41.29,40.15,41.23,502000.0,31.6693,32.4473,31.5514,32.4001,502000.0
2011-03-16 10:00:00,41.23,41.39,41.11,41.38,386100.0,32.4001,32.5258,32.3058,32.518,386100.0
2011-03-16 10:30:00,41.38,41.45,41.01,41.03,260900.0,32.518,32.573,32.2272,32.2429,260900.0
2011-03-16 11:00:00,41.02,41.04,40.49,40.98,525300.0,32.2351,32.2508,31.8186,32.2037,525300.0
2011-03-16 11:30:00,40.98,41.05,40.76,40.78,440200.0,32.2037,32.2587,32.0308,32.0465,440200.0
2011-03-16 12:00:00,40.78,41.02,40.62,40.95,302200.0,32.0465,32.2351,31.9208,32.1801,302200.0
2011-03-16 12:30:00,40.96,41.0,40.71,40.74,137000.0,32.1879,32.2194,31.9915,32.0151,137000.0
2011-03-16 13:00:00,40.76,40.85,40.66,40.76,272800.0,32.0308,32.1015,31.9522,32.0308,272800.0
2011-03-16 13:30:00,40.76,40.76,40.57,40.65,181800.0,32.0308,32.0308,31.8815,31.9443,181800.0
2011-03-16 14:00:00,40.66,40.69,40.19,40.54,688400.0,31.9522,31.9758,31.5828,31.8579,688400.0
2011-03-16 14:30:00,40.54,41.12,40.46,41.1,501000.0,31.8579,32.3137,31.795,32.298,501000.0
2011-03-16 15:00:00,41.1,41.16,40.77,40.86,461100.0,32.298,32.3451,32.0386,32.1094,461100.0
2011-03-16 15:30:00,40.85,40.9,40.64,40.66,619700.0,32.1015,32.1408,31.9365,31.9522,619700.0
2011-03-17 09:30:00,41.16,41.37,40.98,41.0,266600.0,32.3451,32.5101,32.2037,32.2194,266600.0
2011-03-17 10:00:00,41.01,41.27,40.93,41.25,196700.0,32.2272,32.4315,32.1644,32.4158,196700.0
2011-03-17 10:30:00,41.25,41.32,41.11,41.27,117100.0,32.4158,32.4708,32.3058,32.4315,117100.0
2011-03-17 11:00:00,41.26,41.44,41.17,41.22,135900.0,32.4237,32.5651,32.353,32.3923,135900.0
2011-03-17 11:30:00,41.22,41.36,41.16,41.18,123900.0,32.3923,32.5023,32.3451,32.3608,123900.0
2011-03-17 12:00:00,41.19,41.4,41.16,41.38,161900.0,32.3687,32.5337,32.3451,32.518,161900.0
2011-03-17 12:30:00,41.38,41.45,41.28,41.29,127200.0,32.518,32.573,32.4394,32.4473,127200.0
2011-03-17 13:00:00,41.29,41.42,41.01,41.02,151100.0,32.4473,32.5494,32.2272,32.2351,151100.0
2011-03-17 13:30:00,41.02,41.14,40.89,41.05,207200.0,32.2351,32.3294,32.1329,32.2587,207200.0
2011-03-17 14:00:00,41.04,41.14,40.97,41.11,211100.0,32.2508,32.3294,32.1958,32.3058,211100.0
2011-03-17 14:30:00,41.12,41.3,41.1,41.25,173100.0,32.3137,32.4551,32.298,32.4158,173100.0
2011-03-17 15:00:00,41.25,41.3,41.16,41.2,225300.0,32.4158,32.4551,32.3451,32.3765,225300.0
2011-03-17 15:30:00,41.19,41.36,41.13,41.17,397900.0,32.3687,32.5023,32.3215,32.353,397900.0
2011-03-18 09:30:00,41.66,41.75,41.38,41.38,471500.0,32.738,32.8088,32.518,32.518,471500.0
2011-03-18 10:00:00,41.38,41.4,41.15,41.21,110600.0,32.518,32.5337,32.3372,32.3844,110600.0
2011-03-18 10:30:00,41.21,41.39,41.16,41.32,72200.0,32.3844,32.5258,32.3451,32.4708,72200.0
2011-03-18 11:00:00,41.3,41.39,41.24,41.25,99500.0,32.4551,32.5258,32.408,32.4158,99500.0
2011-03-18 11:30:00,41.25,41.43,41.21,41.3,107600.0,32.4158,32.5573,32.3844,32.4551,107600.0
2011-03-18 12:00:00,41.28,41.47,41.28,41.39,81800.0,32.4394,32.5887,32.4394,32.5258,81800.0
2011-03-18 12:30:00,41.39,41.41,41.27,41.34,54800.0,32.5258,32.5416,32.4315,32.4866,54800.0
2011-03-18 13:00:00,41.35,41.51,41.35,41.5,70700.0,32.4944,32.6201,32.4944,32.6123,70700.0
2011-03-18 13:30:00,41.5,41.58,41.45,41.53,97500.0,32.6123,32.6752,32.573,32.6359,97500.0
2011-03-18 14:00:00,41.53,41.56,41.31,41.45,111900.0,32.6359,32.6594,32.463,32.573,111900.0
2011-03-18 14:30:00,41.45,41.6,41.44,41.52,224500.0,32.573,32.6909,32.5651,32.628,224500.0
2011-03-18 15:00:00,41.52,41.58,41.44,41.47,287400.0,32.628,32.6752,32.5651,32.5887,287400.0
2011-03-18 15:30:00,41.48,41.63,41.46,41.59,418700.0,32.5966,32.7145,32.5809,32.683,418700.0
2011-03-21 09:30:00,41.91,42.0,41.75,41.97,221000.0,32.9345,33.0052,32.8088,32.9816,221000.0
2011-03-21 10:00:00,41.97,42.12,41.89,42.0,732300.0,32.9816,33.0995,32.9188,33.0052,732300.0
2011-03-21 10:30:00,42.0,42.0,41.76,41.79,273200.0,33.0052,33.0052,32.8166,32.8402,273200.0
2011-03-21 11:00:00,41.78,41.88,41.76,41.81,156200.0,32.8323,32.9109,32.8166,32.8559,156200.0
2011-03-21 11:30:00,41.81,41.84,41.69,41.7,169500.0,32.8559,32.8795,32.7616,32.7695,169500.0
2011-03-21 12:00:00,41.7,41.81,41.67,41.8,159500.0,32.7695,32.8559,32.7459,32.848,159500.0
2011-03-21 12:30:00,41.81,41.9,41.78,41.9,155100.0,32.8559,32.9266,32.8323,32.9266,155100.0
2011-03-21 13:00:00,41.9,41.97,41.83,41.87,170600.0,32.9266,32.9816,32.8716,32.9031,170600.0
2011-03-21 13:30:00,41.87,41.95,41.84,41.95,86800.0,32.9031,32.9659,32.8795,32.9659,86800.0
2011-03-21 14:00:00,41.94,41.96,41.87,41.9,109400.0,32.9581,32.9738,32.9031,32.9266,109400.0
2011-03-21 14:30:00,41.9,41.96,41.84,41.87,137200.0,32.9266,32.9738,32.8795,32.9031,137200.0
2011-03-21 15:00:00,41.87,41.96,41.85,41.96,204100.0,32.9031,32.9738,32.8873,32.9738,204100.0
2011-03-21 15:30:00,41.95,42.03,41.94,42.01,516900.0,32.9659,33.0288,32.9581,33.0131,516900.0
2011-03-22 09:30:00,42.13,42.34,41.97,42.25,767200.0,33.1074,33.2724,32.9816,33.2017,767200.0
2011-03-22 10:00:00,42.24,42.5,42.21,42.49,357900.0,33.1938,33.3981,33.1702,33.3903,357900.0
2011-03-22 10:30:00,42.49,42.54,42.25,42.3,1236100.0,33.3903,33.4296,33.2017,33.241,1236100.0
2011-03-22 11:00:00,42.3,42.49,42.29,42.38,258900.0,33.241,33.3903,33.2331,33.3038,258900.0
2011-03-22 11:30:00,42.38,42.49,42.24,42.39,324500.0,33.3038,33.3903,33.1938,33.3117,324500.0
2011-03-22 12:00:00,42.39,42.43,42.28,42.38,114700.0,33.3117,33.3431,33.2252,33.3038,114700.0
2011-03-22 12:30:00,42.39,42.61,42.37,42.48,152600.0,33.3117,33.4846,33.296,33.3824,152600.0
2011-03-22 13:00:00,42.46,42.47,42.21,42.25,59800.0,33.3667,33.3746,33.1702,33.2017,59800.0
2011-03-22 13:30:00,42.25,42.42,42.18,42.36,99800.0,33.2017,33.3353,33.1467,33.2881,99800.0
2011-03-22 14:00:00,42.36,42.39,42.2,42.34,204000.0,33.2881,33.3117,33.1624,33.2724,204000.0
2011-03-22 14:30:00,42.35,42.65,42.34,42.63,228400.0,33.2803,33.516,33.2724,33.5003,228400.0
2011-03-22 15:00:00,42.64,42.66,42.56,42.62,201000.0,33.5081,33.5239,33.4453,33.4924,201000.0
2011-03-22 15:30:00,42.62,42.71,42.6,42.66,581000.0,33.4924,33.5632,33.4767,33.5239,581000.0
2011-03-23 09:30:00,42.6,42.85,42.54,42.74,606000.0,33.4767,33.6732,33.4296,33.5867,606000.0
2011-03-23 10:00:00,42.73,42.75,42.45,42.53,785000.0,33.5789,33.5946,33.3588,33.4217,785000.0
2011-03-23 10:30:00,42.54,42.6,42.34,42.36,434500.0,33.4296,33.4767,33.2724,33.2881,434500.0
2011-03-23 11:00:00,42.37,42.78,42.36,42.75,178600.0,33.296,33.6182,33.2881,33.5946,178600.0
2011-03-23 11:30:00,42.76,42.82,42.65,42.66,99900.0,33.6024,33.6496,33.516,33.5239,99900.0
2011-03-23 12:00:00,42.66,42.84,42.61,42.83,115700.0,33.5239,33.6653,33.4846,33.6575,115700.0
2011-03-23 12:30:00,42.83,42.85,42.74,42.81,117400.0,33.6575,33.6732,33.5867,33.6417,117400.0
2011-03-23 13:00:00,42.8,42.9,42.79,42.9,90100.0,33.6339,33.7125,33.626,33.7125,90100.0
2011-03-23 13:30:00,42.9,42.97,42.89,42.92,78500.0,33.7125,33.7675,33.7046,33.7282,78500.0
2011-03-23 14:00:00,42.92,42.93,42.81,42.87,238000.0,33.7282,33.736,33.6417,33.6889,238000.0
2011-03-23 14:30:00,42.87,43.13,42.83,43.12,174500.0,33.6889,33.8932,33.6575,33.8853,174500.0
2011-03-23 15:00:00,43.13,43.27,43.08,43.22,193400.0,33.8932,34.0032,33.8539,33.9639,193400.0
2011-03-23 15:30:00,43.23,43.29,43.14,43.18,542000.0,33.9718,34.0189,33.9011,33.9325,542000.0
2011-03-24 09:30:00,43.48,43.54,43.27,43.34,494800.0,34.1683,34.2154,34.0032,34.0582,494800.0
2011-03-24 10:00:00,43.34,43.5,43.28,43.48,289700.0,34.0582,34.184,34.0111,34.1683,289700.0
2011-03-24 10:30:00,43.49,43.93,43.48,43.92,256400.0,34.1761,34.5219,34.1683,34.514,256400.0
2011-03-24 11:00:00,43.93,43.98,43.81,43.84,133800.0,34.5219,34.5612,34.4276,34.4512,133800.0
2011-03-24 11:30:00,43.84,43.96,43.77,43.95,266400.0,34.4512,34.5455,34.3961,34.5376,266400.0
2011-03-24 12:00:00,43.96,44.07,43.96,44.01,152800.0,34.5455,34.6319,34.5455,34.5847,152800.0
2011-03-24 12:30:00,44.02,44.05,43.82,43.83,198100.0,34.5926,34.6162,34.4354,34.4433,198100.0
2011-03-24 13:00:00,43.82,43.96,43.79,43.92,250500.0,34.4354,34.5455,34.4119,34.514,250500.0
2011-03-24 13:30:00,43.92,44.1,43.91,44.08,209000.0,34.514,34.6555,34.5062,34.6398,209000.0
2011-03-24 14:00:00,44.07,44.22,44.07,44.15,207800.0,34.6319,34.7498,34.6319,34.6948,207800.0
2011-03-24 14:30:00,44.15,44.19,43.98,44.0,333400.0,34.6948,34.7262,34.5612,34.5769,333400.0
2011-03-24 15:00:00,44.01,44.31,43.99,44.29,422500.0,34.5847,34.8205,34.569,34.8048,422500.0
2011-03-24 15:30:00,44.3,44.5,44.25,44.49,954200.0,34.8126,34.9698,34.7733,34.9619,954200.0
2011-03-25 09:30:00,44.51,44.88,44.4,44.61,357600.0,34.9777,35.2684,34.8912,35.0562,357600.0
2011-03-25 10:00:00,44.61,44.71,44.48,44.51,251800.0,35.0562,35.1348,34.9541,34.9777,251800.0
2011-03-25 10:30:00,44.51,44.52,44.29,44.35,341200.0,34.9777,34.9855,34.8048,34.8519,341200.0
2011-03-25 11:00:00,44.35,44.36,44.26,44.31,300500.0,34.8519,34.8598,34.7812,34.8205,300500.0
2011-03-25 11:30:00,44.31,44.41,44.3,44.39,277800.0,34.8205,34.8991,34.8126,34.8834,277800.0
2011-03-25 12:00:00,44.39,44.47,44.37,44.42,389500.0,34.8834,34.9462,34.8676,34.9069,389500.0
2011-03-25 12:30:00,44.41,44.41,44.28,44.33,205500.0,34.8991,34.8991,34.7969,34.8362,205500.0
2011-03-25 13:00:00,44.32,44.33,43.98,44.08,350400.0,34.8284,34.8362,34.5612,34.6398,350400.0
2011-03-25 13:30:00,44.09,44.13,43.95,44.0,279800.0,34.6476,34.679,34.5376,34.5769,279800.0
2011-03-25 14:00:00,43.99,44.04,43.93,44.0,313300.0,34.569,34.6083,34.5219,34.5769,313300.0
2011-03-25 14:30:00,43.99,44.12,43.96,44.05,268000.0,34.569,34.6712,34.5455,34.6162,268000.0
2011-03-25 15:00:00,44.05,44.11,44.01,44.06,311900.0,34.6162,34.6633,34.5847,34.624,311900.0
2011-03-25 15:30:00,44.05,44.09,43.95,43.97,961000.0,34.6162,34.6476,34.5376,34.5533,961000.0
2011-03-28 09:30:00,44.07,44.24,43.87,44.01,346400.0,34.6319,34.7655,34.4747,34.5847,346400.0
2011-03-28 10:00:00,44.01,44.07,43.98,43.99,346100.0,34.5847,34.6319,34.5612,34.569,346100.0
2011-03-28 10:30:00,43.99,44.01,43.9,43.98,134900.0,34.569,34.5847,34.4983,34.5612,134900.0
2011-03-28 11:00:00,43.97,44.01,43.92,44.0,165800.0,34.5533,34.5847,34.514,34.5769,165800.0
2011-03-28 11:30:00,44.0,44.06,43.97,44.06,279700.0,34.5769,34.624,34.5533,34.624,279700.0
2011-03-28 12:00:00,44.05,44.06,44.02,44.04,151900.0,34.6162,34.624,34.5926,34.6083,151900.0
2011-03-28 12:30:00,44.05,44.07,43.99,44.04,149200.0,34.6162,34.6319,34.569,34.6083,149200.0
2011-03-28 13:00:00,44.04,44.12,44.01,44.06,171200.0,34.6083,34.6712,34.5847,34.624,171200.0
2011-03-28 13:30:00,44.06,44.12,44.06,44.06,154800.0,34.624,34.6712,34.624,34.624,154800.0
2011-03-28 14:00:00,44.05,44.1,44.03,44.09,187100.0,34.6162,34.6555,34.6005,34.6476,187100.0
2011-03-28 14:30:00,44.09,44.15,44.04,44.07,242200.0,34.6476,34.6948,34.6083,34.6319,242200.0
2011-03-28 15:00:00,44.06,44.1,44.02,44.03,347000.0,34.624,34.6555,34.5926,34.6005,347000.0
2011-03-28 15:30:00,44.04,44.05,43.9,43.99,829400.0,34.6083,34.6162,34.4983,34.569,829400.0
2011-03-29 09:30:00,44.16,44.23,43.71,43.85,323600.0,34.7026,34.7576,34.349,34.459,323600.0
2011-03-29 10:00:00,43.85,43.99,43.78,43.8,339300.0,34.459,34.569,34.404,34.4197,339300.0
2011-03-29 10:30:00,43.81,43.86,43.75,43.79,195500.0,34.4276,34.4669,34.3804,34.4119,195500.0
2011-03-29 11:00:00,43.79,43.88,43.79,43.88,232800.0,34.4119,34.4826,34.4119,34.4826,232800.0
2011-03-29 11:30:00,43.87,43.96,43.86,43.96,360000.0,34.4747,34.5455,34.4669,34.5455,360000.0
2011-03-29 12:00:00,43.97,44.1,43.92,44.02,355700.0,34.5533,34.6555,34.514,34.5926,355700.0
2011-03-29 12:30:00,44.02,44.1,44.0,44.05,158500.0,34.5926,34.6555,34.5769,34.6162,158500.0
2011-03-29 13:00:00,44.05,44.1,44.04,44.1,123500.0,34.6162,34.6555,34.6083,34.6555,123500.0
2011-03-29 13:30:00,44.1,44.14,44.09,44.13,140800.0,34.6555,34.6869,34.6476,34.679,140800.0
2011-03-29 14:00:00,44.13,44.2,44.12,44.14,308600.0,34.679,34.7341,34.6712,34.6869,308600.0
2011-03-29 14:30:00,44.14,44.18,44.11,44.15,215900.0,34.6869,34.7183,34.6633,34.6948,215900.0
2011-03-29 15:00:00,44.15,44.15,44.04,44.06,462800.0,34.6948,34.6948,34.6083,34.624,462800.0
2011-03-29 15:30:00,44.06,44.13,43.91,44.09,1356000.0,34.624,34.679,34.5062,34.6476,1356000.0
2011-03-30 09:30:00,44.3,44.33,44.14,44.25,189800.0,34.8126,34.8362,34.6869,34.7733,189800.0
2011-03-30 10:00:00,44.26,44.41,44.24,44.32,211700.0,34.7812,34.8991,34.7655,34.8284,211700.0
2011-03-30 10:30:00,44.32,44.45,44.3,44.4,148400.0,34.8284,34.9305,34.8126,34.8912,148400.0
2011-03-30 11:00:00,44.39,44.6,44.39,44.54,246100.0,34.8834,35.0484,34.8834,35.0012,246100.0
2011-03-30 11:30:00,44.55,44.56,44.45,44.48,75800.0,35.0091,35.017,34.9305,34.9541,75800.0
2011-03-30 12:00:00,44.47,44.52,44.38,44.45,187600.0,34.9462,34.9855,34.8755,34.9305,187600.0
2011-03-30 12:30:00,44.44,44.51,44.4,44.49,130500.0,34.9227,34.9777,34.8912,34.9619,130500.0
2011-03-30 13:00:00,44.5,44.6,44.46,44.56,95700.0,34.9698,35.0484,34.9384,35.017,95700.0
2011-03-30 13:30:00,44.56,44.6,44.39,44.44,281500.0,35.017,35.0484,34.8834,34.9227,281500.0
2011-03-30 14:00:00,44.44,44.55,44.42,44.5,230900.0,34.9227,35.0091,34.9069,34.9698,230900.0
2011-03-30 14:30:00,44.49,44.57,44.47,44.53,176900.0,34.9619,35.0248,34.9462,34.9934,176900.0
2011-03-30 15:00:00,44.52,44.69,44.52,44.63,242500.0,34.9855,35.1191,34.9855,35.072,242500.0
2011-03-30 15:30:00,44.62,44.7,44.53,44.57,500500.0,35.0641,35.127,34.9934,35.0248,500500.0
2011-03-31 09:30:00,44.55,44.73,44.4,44.54,341500.0,35.0091,35.1505,34.8912,35.0012,341500.0
2011-03-31 10:00:00,44.55,44.72,44.35,44.71,127600.0,35.0091,35.1427,34.8519,35.1348,127600.0
2011-03-31 10:30:00,44.72,44.82,44.56,44.57,91000.0,35.1427,35.2213,35.017,35.0248,91000.0
2011-03-31 11:00:00,44.56,44.58,44.39,44.52,138100.0,35.017,35.0327,34.8834,34.9855,138100.0
2011-03-31 11:30:00,44.53,44.64,44.51,44.61,87900.0,34.9934,35.0798,34.9777,35.0562,87900.0
2011-03-31 12:00:00,44.61,44.78,44.59,44.76,95900.0,35.0562,35.1898,35.0405,35.1741,95900.0
2011-03-31 12:30:00,44.76,44.78,44.64,44.75,55200.0,35.1741,35.1898,35.0798,35.1663,55200.0
2011-03-31 13:00:00,44.74,44.78,44.73,44.76,40300.0,35.1584,35.1898,35.1505,35.1741,40300.0
2011-03-31 13:30:00,44.77,44.82,44.73,44.76,77100.0,35.182,35.2213,35.1505,35.1741,77100.0
2011-03-31 14:00:00,44.79,44.86,44.73,44.78,87700.0,35.1977,35.2527,35.1505,35.1898,87700.0
2011-03-31 14:30:00,44.78,44.94,44.77,44.92,129200.0,35.1898,35.3156,35.182,35.2999,129200.0
2011-03-31 15:00:00,44.93,44.93,44.74,44.78,116400.0,35.3077,35.3077,35.1584,35.1898,116400.0
2011-03-31 15:30:00,44.79,44.8,44.63,44.7,515900.0,35.1977,35.2056,35.072,35.127,515900.0
2011-04-01 09:30:00,44.74,44.87,44.48,44.61,197400.0,35.1584,35.2606,34.9541,35.0562,197400.0
2011-04-01 10:00:00,44.59,44.72,44.54,44.55,180000.0,35.0405,35.1427,35.0012,35.0091,180000.0
2011-04-01 10:30:00,44.55,44.68,44.51,44.66,90300.0,35.0091,35.1113,34.9777,35.0955,90300.0
2011-04-01 11:00:00,44.65,44.71,44.54,44.59,156800.0,35.0877,35.1348,35.0012,35.0405,156800.0
2011-04-01 11:30:00,44.6,44.67,44.49,44.53,144400.0,35.0484,35.1034,34.9619,34.9934,144400.0
2011-04-01 12:00:00,44.52,44.59,44.48,44.48,165700.0,34.9855,35.0405,34.9541,34.9541,165700.0
2011-04-01 12:30:00,44.49,44.53,44.43,44.5,131100.0,34.9619,34.9934,34.9148,34.9698,131100.0
2011-04-01 13:00:00,44.5,44.55,44.36,44.41,132400.0,34.9698,35.0091,34.8598,34.8991,132400.0
2011-04-01 13:30:00,44.4,44.5,44.37,44.5,84100.0,34.8912,34.9698,34.8676,34.9698,84100.0
2011-04-01 14:00:00,44.5,44.55,44.45,44.49,138700.0,34.9698,35.0091,34.9305,34.9619,138700.0
2011-04-01 14:30:00,44.49,44.51,44.24,44.32,225500.0,34.9619,34.9777,34.7655,34.8284,225500.0
2011-04-01 15:00:00,44.32,44.32,44.15,44.29,248100.0,34.8284,34.8284,34.6948,34.8048,248100.0
2011-04-01 15:30:00,44.28,44.44,44.24,44.37,390300.0,34.7969,34.9227,34.7655,34.8676,390300.0
2011-04-04 09:30:00,44.5,44.5,44.19,44.2,149300.0,34.9698,34.9698,34.7262,34.7341,149300.0
2011-04-04 10:00:00,44.21,44.21,44.06,44.09,76800.0,34.7419,34.7419,34.624,34.6476,76800.0
2011-04-04 10:30:00,44.08,44.17,44.02,44.03,112000.0,34.6398,34.7105,34.5926,34.6005,112000.0
2011-04-04 11:00:00,44.04,44.09,43.99,44.08,106300.0,34.6083,34.6476,34.569,34.6398,106300.0
2011-04-04 11:30:00,44.08,44.09,43.99,44.04,115500.0,34.6398,34.6476,34.569,34.6083,115500.0
2011-04-04 12:00:00,44.04,44.08,44.0,44.03,71600.0,34.6083,34.6398,34.5769,34.6005,71600.0
2011-04-04 12:30:00,44.03,44.04,43.91,43.92,88800.0,34.6005,34.6083,34.5062,34.514,88800.0
2011-04-04 13:00:00,43.92,43.99,43.9,43.94,78600.0,34.514,34.569,34.4983,34.5297,78600.0
2011-04-04 13:30:00,43.93,43.98,43.85,43.94,109000.0,34.5219,34.5612,34.459,34.5297,109000.0
2011-04-04 14:00:00,43.94,43.98,43.88,43.94,118200.0,34.5297,34.5612,34.4826,34.5297,118200.0
2011-04-04 14:30:00,43.94,44.02,43.94,44.0,114200.0,34.5297,34.5926,34.5297,34.5769,114200.0
2011-04-04 15:00:00,44.01,44.24,43.94,44.22,191900.0,34.5847,34.7655,34.5297,34.7498,191900.0
2011-04-04 15:30:00,44.21,44.31,44.17,44.29,374500.0,34.7419,34.8205,34.7105,34.8048,374500.0
2011-04-05 09:30:00,43.98,44.4,43.98,44.31,198900.0,34.5612,34.8912,34.5612,34.8205,198900.0
2011-04-05 10:00:00,44.31,44.57,44.14,44.53,439100.0,34.8205,35.0248,34.6869,34.9934,439100.0
2011-04-05 10:30:00,44.54,44.76,44.44,44.46,257700.0,35.0012,35.1741,34.9227,34.9384,257700.0
2011-04-05 11:00:00,44.46,44.52,44.33,44.45,166200.0,34.9384,34.9855,34.8362,34.9305,166200.0
2011-04-05 11:30:00,44.44,44.61,44.37,44.58,114100.0,34.9227,35.0562,34.8676,35.0327,114100.0
2011-04-05 12:00:00,44.58,44.59,44.5,44.53,70100.0,35.0327,35.0405,34.9698,34.9934,70100.0
2011-04-05 12:30:00,44.52,44.52,44.38,44.39,141900.0,34.9855,34.9855,34.8755,34.8834,141900.0
2011-04-05 13:00:00,44.39,44.41,44.28,44.3,79400.0,34.8834,34.8991,34.7969,34.8126,79400.0
2011-04-05 13:30:00,44.29,44.43,44.27,44.38,190000.0,34.8048,34.9148,34.7891,34.8755,190000.0
2011-04-05 14:00:00,44.38,44.5,44.31,44.45,142000.0,34.8755,34.9698,34.8205,34.9305,142000.0
2011-04-05 14:30:00,44.46,44.47,44.25,44.3,124400.0,34.9384,34.9462,34.7733,34.8126,124400.0
2011-04-05 15:00:00,44.3,44.45,44.23,44.33,248900.0,34.8126,34.9305,34.7576,34.8362,248900.0
2011-04-05 15:30:00,44.33,44.33,44.1,44.19,335800.0,34.8362,34.8362,34.6555,34.7262,335800.0
2011-04-06 09:30:00,43.78,44.38,43.32,44.15,388400.0,34.404,34.8755,34.0425,34.6948,388400.0
2011-04-06 10:00:00,44.14,44.4,44.14,44.31,157000.0,34.6869,34.8912,34.6869,34.8205,157000.0
2011-04-06 10:30:00,44.3,44.49,44.28,44.46,126100.0,34.8126,34.9619,34.7969,34.9384,126100.0
2011-04-06 11:00:00,44.46,44.47,44.28,44.3,175900.0,34.9384,34.9462,34.7969,34.8126,175900.0
2011-04-06 11:30:00,44.3,44.33,44.06,44.06,159800.0,34.8126,34.8362,34.624,34.624,159800.0
2011-04-06 12:00:00,44.05,44.15,44.0,44.11,116100.0,34.6162,34.6948,34.5769,34.6633,116100.0
2011-04-06 12:30:00,44.11,44.17,44.07,44.12,120500.0,34.6633,34.7105,34.6319,34.6712,120500.0
2011-04-06 13:00:00,44.12,44.22,44.11,44.2,77400.0,34.6712,34.7498,34.6633,34.7341,77400.0
2011-04-06 13:30:00,44.2,44.24,44.16,44.22,87200.0,34.7341,34.7655,34.7026,34.7498,87200.0
2011-04-06 14:00:00,44.22,44.41,44.17,44.34,134500.0,34.7498,34.8991,34.7105,34.8441,134500.0
2011-04-06 14:30:00,44.34,44.43,44.31,44.34,110100.0,34.8441,34.9148,34.8205,34.8441,110100.0
2011-04-06 15:00:00,44.35,44.39,44.26,44.29,152000.0,34.8519,34.8834,34.7812,34.8048,152000.0
2011-04-06 15:30:00,44.3,44.35,44.25,44.31,375400.0,34.8126,34.8519,34.7733,34.8205,375400.0
2011-04-07 09:30:00,44.11,44.64,44.04,44.63,196400.0,34.6633,35.0798,34.6083,35.072,196400.0
2011-04-07 10:00:00,44.63,44.68,44.41,44.46,116600.0,35.072,35.1113,34.8991,34.9384,116600.0
2011-04-07 10:30:00,44.47,44.47,44.02,44.29,149700.0,34.9462,34.9462,34.5926,34.8048,149700.0
2011-04-07 11:00:00,44.29,44.31,44.13,44.13,70900.0,34.8048,34.8205,34.679,34.679,70900.0
2011-04-07 11:30:00,44.13,44.19,43.99,44.19,209800.0,34.679,34.7262,34.569,34.7262,209800.0
2011-04-07 12:00:00,44.19,44.2,44.0,44.15,504700.0,34.7262,34.7341,34.5769,34.6948,504700.0
2011-04-07 12:30:00,44.15,44.34,44.15,44.24,70700.0,34.6948,34.8441,34.6948,34.7655,70700.0
2011-04-07 13:00:00,44.26,44.26,44.06,44.07,85100.0,34.7812,34.7812,34.624,34.6319,85100.0
2011-04-07 13:30:00,44.06,44.1,43.97,44.02,166500.0,34.624,34.6555,34.5533,34.5926,166500.0
2011-04-07 14:00:00,44.02,44.11,43.97,43.97,94400.0,34.5926,34.6633,34.5533,34.5533,94400.0
2011-04-07 14:30:00,43.98,44.19,43.97,44.18,394700.0,34.5612,34.7262,34.5533,34.7183,394700.0
2011-04-07 15:00:00,44.19,44.25,44.1,44.14,124000.0,34.7262,34.7733,34.6555,34.6869,124000.0
2011-04-07 15:30:00,44.13,44.27,44.08,44.21,454500.0,34.679,34.7891,34.6398,34.7419,454500.0
2011-04-08 09:30:00,44.29,44.47,44.16,44.21,132300.0,34.8048,34.9462,34.7026,34.7419,132300.0
2011-04-08 10:00:00,44.22,44.25,44.01,44.01,97600.0,34.7498,34.7733,34.5847,34.5847,97600.0
2011-04-08 10:30:00,44.01,44.09,43.99,44.0,124800.0,34.5847,34.6476,34.569,34.5769,124800.0
2011-04-08 11:00:00,44.01,44.01,43.9,43.92,105100.0,34.5847,34.5847,34.4983,34.514,105100.0
2011-04-08 11:30:00,43.9,44.18,43.9,44.12,123500.0,34.4983,34.7183,34.4983,34.6712,123500.0
2011-04-08 12:00:00,44.1,44.1,44.0,44.04,41300.0,34.6555,34.6555,34.5769,34.6083,41300.0
2011-04-08 12:30:00,44.05,44.09,43.92,43.98,60300.0,34.6162,34.6476,34.514,34.5612,60300.0
2011-04-08 13:00:00,43.98,44.03,43.96,43.96,202900.0,34.5612,34.6005,34.5455,34.5455,202900.0
2011-04-08 13:30:00,43.96,44.03,43.93,44.02,365700.0,34.5455,34.6005,34.5219,34.5926,365700.0
2011-04-08 14:00:00,44.02,44.05,43.98,44.02,167600.0,34.5926,34.6162,34.5612,34.5926,167600.0
2011-04-08 14:30:00,44.02,44.04,43.77,43.78,167400.0,34.5926,34.6083,34.3961,34.404,167400.0
2011-04-08 15:00:00,43.76,43.89,43.74,43.84,81200.0,34.3883,34.4904,34.3726,34.4512,81200.0
2011-04-08 15:30:00,43.85,43.92,43.82,43.87,279400.0,34.459,34.514,34.4354,34.4747,279400.0
2011-04-11 09:30:00,43.84,44.03,43.84,43.95,206600.0,34.4512,34.6005,34.4512,34.5376,206600.0
2011-04-11 10:00:00,43.95,44.0,43.88,43.9,82000.0,34.5376,34.5769,34.4826,34.4983,82000.0
2011-04-11 10:30:00,43.89,44.09,43.86,44.04,92300.0,34.4904,34.6476,34.4669,34.6083,92300.0
2011-04-11 11:00:00,44.05,44.09,43.99,44.0,108100.0,34.6162,34.6476,34.569,34.5769,108100.0
2011-04-11 11:30:00,44.01,44.12,44.0,44.07,283700.0,34.5847,34.6712,34.5769,34.6319,283700.0
2011-04-11 12:00:00,44.07,44.15,44.05,44.15,146200.0,34.6319,34.6948,34.6162,34.6948,146200.0
2011-04-11 12:30:00,44.15,44.18,44.05,44.1,413500.0,34.6948,34.7183,34.6162,34.6555,413500.0
2011-04-11 13:00:00,44.1,44.2,44.08,44.14,228400.0,34.6555,34.7341,34.6398,34.6869,228400.0
2011-04-11 13:30:00,44.15,44.18,44.09,44.16,204600.0,34.6948,34.7183,34.6476,34.7026,204600.0
2011-04-11 14:00:00,44.16,44.2,44.09,44.15,173100.0,34.7026,34.7341,34.6476,34.6948,173100.0
2011-04-11 14:30:00,44.16,44.2,44.1,44.16,280400.0,34.7026,34.7341,34.6555,34.7026,280400.0
2011-04-11 15:00:00,44.16,44.18,44.06,44.11,270200.0,34.7026,34.7183,34.624,34.6633,270200.0
2011-04-11 15:30:00,44.11,44.27,44.11,44.2,254500.0,34.6633,34.7891,34.6633,34.7341,254500.0
2011-04-12 09:30:00,43.69,43.96,43.57,43.75,459100.0,34.3333,34.5455,34.239,34.3804,459100.0
2011-04-12 10:00:00,43.75,43.83,43.72,43.77,392100.0,34.3804,34.4433,34.3569,34.3961,392100.0
2011-04-12 10:30:00,43.77,43.83,43.64,43.68,341900.0,34.3961,34.4433,34.294,34.3254,341900.0
2011-04-12 11:00:00,43.68,43.85,43.65,43.8,215700.0,34.3254,34.459,34.3018,34.4197,215700.0
2011-04-12 11:30:00,43.8,43.81,43.55,43.55,137800.0,34.4197,34.4276,34.2233,34.2233,137800.0
2011-04-12 12:00:00,43.56,43.58,43.42,43.56,143000.0,34.2311,34.2468,34.1211,34.2311,143000.0
2011-04-12 12:30:00,43.56,43.66,43.54,43.63,182200.0,34.2311,34.3097,34.2154,34.2861,182200.0
2011-04-12 13:00:00,43.63,43.8,43.61,43.79,140400.0,34.2861,34.4197,34.2704,34.4119,140400.0
2011-04-12 13:30:00,43.79,43.94,43.69,43.86,116800.0,34.4119,34.5297,34.3333,34.4669,116800.0
2011-04-12 14:00:00,43.85,44.0,43.81,43.97,176000.0,34.459,34.5769,34.4276,34.5533,176000.0
2011-04-12 14:30:00,43.98,44.03,43.95,44.0,283700.0,34.5612,34.6005,34.5376,34.5769,283700.0
2011-04-12 15:00:00,44.01,44.02,43.75,43.8,158500.0,34.5847,34.5926,34.3804,34.4197,158500.0
2011-04-12 15:30:00,43.8,43.9,43.75,43.88,305600.0,34.4197,34.4983,34.3804,34.4826,305600.0
2011-04-13 09:30:00,44.0,44.25,43.95,44.19,431600.0,34.5769,34.7733,34.5376,34.7262,431600.0
2011-04-13 10:00:00,44.19,44.39,44.17,44.3,422800.0,34.7262,34.8834,34.7105,34.8126,422800.0
2011-04-13 10:30:00,44.33,44.54,44.25,44.47,226000.0,34.8362,35.0012,34.7733,34.9462,226000.0
2011-04-13 11:00:00,44.47,44.52,44.25,44.32,383500.0,34.9462,34.9855,34.7733,34.8284,383500.0
2011-04-13 11:30:00,44.31,44.32,44.06,44.07,305700.0,34.8205,34.8284,34.624,34.6319,305700.0
2011-04-13 12:00:00,44.08,44.19,44.07,44.14,101300.0,34.6398,34.7262,34.6319,34.6869,101300.0
2011-04-13 12:30:00,44.14,44.23,44.06,44.15,250700.0,34.6869,34.7576,34.624,34.6948,250700.0
2011-04-13 13:00:00,44.16,44.2,44.08,44.16,151900.0,34.7026,34.7341,34.6398,34.7026,151900.0
2011-04-13 13:30:00,44.16,44.16,43.91,43.94,269300.0,34.7026,34.7026,34.5062,34.5297,269300.0
2011-04-13 14:00:00,43.95,44.15,43.93,44.1,116700.0,34.5376,34.6948,34.5219,34.6555,116700.0
2011-04-13 14:30:00,44.11,44.2,44.04,44.15,124100.0,34.6633,34.7341,34.6083,34.6948,124100.0
2011-04-13 15:00:00,44.15,44.27,44.15,44.16,199500.0,34.6948,34.7891,34.6948,34.7026,199500.0
2011-04-13 15:30:00,44.16,44.24,44.11,44.16,335900.0,34.7026,34.7655,34.6633,34.7026,335900.0
2011-04-14 09:30:00,43.74,43.94,43.52,43.85,272700.0,34.3726,34.5297,34.1997,34.459,272700.0
2011-04-14 10:00:00,43.85,44.0,43.79,43.98,100900.0,34.459,34.5769,34.4119,34.5612,100900.0
2011-04-14 10:30:00,43.98,44.03,43.76,43.77,280700.0,34.5612,34.6005,34.3883,34.3961,280700.0
2011-04-14 11:00:00,43.76,43.8,43.7,43.75,438000.0,34.3883,34.4197,34.3411,34.3804,438000.0
2011-04-14 11:30:00,43.76,43.89,43.71,43.85,128400.0,34.3883,34.4904,34.349,34.459,128400.0
2011-04-14 12:00:00,43.84,43.99,43.83,43.99,74200.0,34.4512,34.569,34.4433,34.569,74200.0
2011-04-14 12:30:00,43.98,44.06,43.94,43.99,157900.0,34.5612,34.624,34.5297,34.569,157900.0
2011-04-14 13:00:00,44.0,44.07,43.93,44.0,131000.0,34.5769,34.6319,34.5219,34.5769,131000.0
2011-04-14 13:30:00,44.0,44.02,43.9,43.91,88500.0,34.5769,34.5926,34.4983,34.5062,88500.0
2011-04-14 14:00:00,43.91,44.02,43.91,44.0,160200.0,34.5062,34.5926,34.5062,34.5769,160200.0
2011-04-14 14:30:00,44.0,44.03,43.92,43.95,207700.0,34.5769,34.6005,34.514,34.5376,207700.0
2011-04-14 15:00:00,43.95,43.98,43.89,43.95,307200.0,34.5376,34.5612,34.4904,34.5376,307200.0
2011-04-14 15:30:00,43.95,44.0,43.89,43.94,570500.0,34.5376,34.5769,34.4904,34.5297,570500.0
2011-04-15 09:30:00,44.04,44.04,43.77,43.87,281800.0,34.6083,34.6083,34.3961,34.4747,281800.0
2011-04-15 10:00:00,43.88,43.97,43.83,43.93,175000.0,34.4826,34.5533,34.4433,34.5219,175000.0
2011-04-15 10:30:00,43.93,44.02,43.84,43.99,112600.0,34.5219,34.5926,34.4512,34.569,112600.0
2011-04-15 11:00:00,44.0,44.05,43.92,43.96,178600.0,34.5769,34.6162,34.514,34.5455,178600.0
2011-04-15 11:30:00,43.97,44.01,43.91,43.95,49900.0,34.5533,34.5847,34.5062,34.5376,49900.0
2011-04-15 12:00:00,43.96,44.06,43.95,43.97,70000.0,34.5455,34.624,34.5376,34.5533,70000.0
2011-04-15 12:30:00,43.96,44.01,43.91,44.0,100600.0,34.5455,34.5847,34.5062,34.5769,100600.0
2011-04-15 13:00:00,44.0,44.02,43.93,43.94,96000.0,34.5769,34.5926,34.5219,34.5297,96000.0
2011-04-15 13:30:00,43.95,44.0,43.93,43.94,88400.0,34.5376,34.5769,34.5219,34.5297,88400.0
2011-04-15 14:00:00,43.94,44.0,43.92,43.97,172600.0,34.5297,34.5769,34.514,34.5533,172600.0
2011-04-15 14:30:00,43.96,44.04,43.94,44.03,173300.0,34.5455,34.6083,34.5297,34.6005,173300.0
2011-04-15 15:00:00,44.02,44.04,43.76,43.88,607500.0,34.5926,34.6083,34.3883,34.4826,607500.0
2011-04-15 15:30:00,43.88,43.94,43.74,43.83,486200.0,34.4826,34.5297,34.3726,34.4433,486200.0
2011-04-18 09:30:00,43.12,43.45,43.05,43.08,219300.0,33.8853,34.1447,33.8303,33.8539,219300.0
2011-04-18 10:00:00,43.08,43.25,42.89,43.22,157400.0,33.8539,33.9875,33.7046,33.9639,157400.0
2011-04-18 10:30:00,43.21,43.43,43.2,43.25,349700.0,33.9561,34.129,33.9482,33.9875,349700.0
2011-04-18 11:00:00,43.25,43.31,43.14,43.23,85200.0,33.9875,34.0347,33.9011,33.9718,85200.0
2011-04-18 11:30:00,43.23,43.32,43.18,43.26,67000.0,33.9718,34.0425,33.9325,33.9954,67000.0
2011-04-18 12:00:00,43.26,43.28,43.11,43.14,137700.0,33.9954,34.0111,33.8775,33.9011,137700.0
2011-04-18 12:30:00,43.14,43.15,43.09,43.12,85500.0,33.9011,33.9089,33.8618,33.8853,85500.0
2011-04-18 13:00:00,43.12,43.17,43.05,43.14,106900.0,33.8853,33.9246,33.8303,33.9011,106900.0
2011-04-18 13:30:00,43.14,43.3,43.11,43.29,86000.0,33.9011,34.0268,33.8775,34.0189,86000.0
2011-04-18 14:00:00,43.27,43.28,43.19,43.27,114200.0,34.0032,34.0111,33.9404,34.0032,114200.0
2011-04-18 14:30:00,43.27,43.41,43.23,43.3,165600.0,34.0032,34.1132,33.9718,34.0268,165600.0
2011-04-18 15:00:00,43.31,43.52,43.23,43.42,185600.0,34.0347,34.1997,33.9718,34.1211,185600.0
2011-04-18 15:30:00,43.43,43.54,43.36,43.47,328500.0,34.129,34.2154,34.074,34.1604,328500.0
2011-04-19 09:30:00,43.61,43.85,43.49,43.66,140300.0,34.2704,34.459,34.1761,34.3097,140300.0
2011-04-19 10:00:00,43.66,43.78,43.55,43.74,58400.0,34.3097,34.404,34.2233,34.3726,58400.0
2011-04-19 10:30:00,43.74,43.74,43.59,43.61,118800.0,34.3726,34.3726,34.2547,34.2704,118800.0
2011-04-19 11:00:00,43.62,43.64,43.46,43.47,94600.0,34.2783,34.294,34.1525,34.1604,94600.0
2011-04-19 11:30:00,43.47,43.61,43.4,43.51,57700.0,34.1604,34.2704,34.1054,34.1918,57700.0
2011-04-19 12:00:00,43.51,43.65,43.49,43.62,51000.0,34.1918,34.3018,34.1761,34.2783,51000.0
2011-04-19 12:30:00,43.62,43.73,43.57,43.7,108700.0,34.2783,34.3647,34.239,34.3411,108700.0
2011-04-19 13:00:00,43.71,43.84,43.71,43.77,52400.0,34.349,34.4512,34.349,34.3961,52400.0
2011-04-19 13:30:00,43.77,43.89,43.75,43.87,59700.0,34.3961,34.4904,34.3804,34.4747,59700.0
2011-04-19 14:00:00,43.86,43.92,43.77,43.77,89800.0,34.4669,34.514,34.3961,34.3961,89800.0
2011-04-19 14:30:00,43.76,43.93,43.74,43.87,118100.0,34.3883,34.5219,34.3726,34.4747,118100.0
2011-04-19 15:00:00,43.86,43.97,43.85,43.9,229300.0,34.4669,34.5533,34.459,34.4983,229300.0
2011-04-19 15:30:00,43.9,43.95,43.84,43.89,401100.0,34.4983,34.5376,34.4512,34.4904,401100.0
2011-04-20 09:30:00,44.27,44.36,43.75,44.26,254700.0,34.7891,34.8598,34.3804,34.7812,254700.0
2011-04-20 10:00:00,44.27,44.37,44.14,44.18,402700.0,34.7891,34.8676,34.6869,34.7183,402700.0
2011-04-20 10:30:00,44.19,44.34,44.19,44.3,126700.0,34.7262,34.8441,34.7262,34.8126,126700.0
2011-04-20 11:00:00,44.29,44.29,44.08,44.16,202100.0,34.8048,34.8048,34.6398,34.7026,202100.0
2011-04-20 11:30:00,44.16,44.33,44.16,44.25,123800.0,34.7026,34.8362,34.7026,34.7733,123800.0
2011-04-20 12:00:00,44.25,44.25,44.04,44.06,184500.0,34.7733,34.7733,34.6083,34.624,184500.0
2011-04-20 12:30:00,44.06,44.16,44.05,44.05,119800.0,34.624,34.7026,34.6162,34.6162,119800.0
2011-04-20 13:00:00,44.05,44.06,43.95,44.0,230000.0,34.6162,34.624,34.5376,34.5769,230000.0
2011-04-20 13:30:00,44.01,44.05,43.98,43.99,157900.0,34.5847,34.6162,34.5612,34.569,157900.0
2011-04-20 14:00:00,44.0,44.01,43.95,44.0,175800.0,34.5769,34.5847,34.5376,34.5769,175800.0
2011-04-20 14:30:00,43.99,44.05,43.99,44.03,297700.0,34.569,34.6162,34.569,34.6005,297700.0
2011-04-20 15:00:00,44.04,44.04,43.94,44.03,455200.0,34.6083,34.6083,34.5297,34.6005,455200.0
2011-04-20 15:30:00,44.03,44.04,43.93,43.99,607400.0,34.6005,34.6083,34.5219,34.569,607400.0
2011-04-21 09:30:00,44.16,44.35,43.81,44.27,263000.0,34.7026,34.8519,34.4276,34.7891,263000.0
2011-04-21 10:00:00,44.27,44.28,44.15,44.18,207800.0,34.7891,34.7969,34.6948,34.7183,207800.0
2011-04-21 10:30:00,44.18,44.24,44.01,44.22,264500.0,34.7183,34.7655,34.5847,34.7498,264500.0
2011-04-21 11:00:00,44.22,44.24,44.16,44.22,249900.0,34.7498,34.7655,34.7026,34.7498,249900.0
2011-04-21 11:30:00,44.22,44.33,44.21,44.27,186300.0,34.7498,34.8362,34.7419,34.7891,186300.0
2011-04-21 12:00:00,44.27,44.28,44.2,44.2,125800.0,34.7891,34.7969,34.7341,34.7341,125800.0
2011-04-21 12:30:00,44.21,44.32,44.19,44.24,119900.0,34.7419,34.8284,34.7262,34.7655,119900.0
2011-04-21 13:00:00,44.23,44.32,44.22,44.27,136900.0,34.7576,34.8284,34.7498,34.7891,136900.0
2011-04-21 13:30:00,44.3,44.31,44.21,44.25,115000.0,34.8126,34.8205,34.7419,34.7733,115000.0
2011-04-21 14:00:00,44.24,44.26,44.16,44.2,272200.0,34.7655,34.7812,34.7026,34.7341,272200.0
2011-04-21 14:30:00,44.19,44.27,44.19,44.2,135100.0,34.7262,34.7891,34.7262,34.7341,135100.0
2011-04-21 15:00:00,44.2,44.31,44.15,44.17,349400.0,34.7341,34.8205,34.6948,34.7105,349400.0
2011-04-21 15:30:00,44.18,44.21,44.14,44.17,709700.0,34.7183,34.7419,34.6869,34.7105,709700.0
2011-04-25 09:30:00,44.23,44.5,43.86,44.48,149900.0,34.7576,34.9698,34.4669,34.9541,149900.0
2011-04-25 10:00:00,44.49,44.5,44.24,44.31,129600.0,34.9619,34.9698,34.7655,34.8205,129600.0
2011-04-25 10:30:00,44.31,44.35,44.09,44.09,116800.0,34.8205,34.8519,34.6476,34.6476,116800.0
2011-04-25 11:00:00,44.1,44.14,44.06,44.13,70400.0,34.6555,34.6869,34.624,34.679,70400.0
2011-04-25 11:30:00,44.14,44.31,44.14,44.27,126800.0,34.6869,34.8205,34.6869,34.7891,126800.0
2011-04-25 12:00:00,44.26,44.3,44.18,44.3,92500.0,34.7812,34.8126,34.7183,34.8126,92500.0
2011-04-25 12:30:00,44.3,44.32,44.23,44.25,84100.0,34.8126,34.8284,34.7576,34.7733,84100.0
2011-04-25 13:00:00,44.26,44.31,44.23,44.27,92700.0,34.7812,34.8205,34.7576,34.7891,92700.0
2011-04-25 13:30:00,44.27,44.28,44.2,44.21,115000.0,34.7891,34.7969,34.7341,34.7419,115000.0
2011-04-25 14:00:00,44.23,44.36,44.22,44.31,112100.0,34.7576,34.8598,34.7498,34.8205,112100.0
2011-04-25 14:30:00,44.33,44.33,44.27,44.29,140800.0,34.8362,34.8362,34.7891,34.8048,140800.0
2011-04-25 15:00:00,44.29,44.3,44.17,44.25,242900.0,34.8048,34.8126,34.7105,34.7733,242900.0
2011-04-25 15:30:00,44.26,44.32,44.03,44.12,932300.0,34.7812,34.8284,34.6005,34.6712,932300.0
2011-04-26 09:30:00,44.26,44.47,44.2,44.31,469000.0,34.7812,34.9462,34.7341,34.8205,469000.0
2011-04-26 10:00:00,44.32,44.37,44.12,44.15,383700.0,34.8284,34.8676,34.6712,34.6948,383700.0
2011-04-26 10:30:00,44.15,44.38,44.15,44.32,432100.0,34.6948,34.8755,34.6948,34.8284,432100.0
2011-04-26 11:00:00,44.33,44.46,44.3,44.43,380900.0,34.8362,34.9384,34.8126,34.9148,380900.0
2011-04-26 11:30:00,44.44,44.47,44.24,44.32,469400.0,34.9227,34.9462,34.7655,34.8284,469400.0
2011-04-26 12:00:00,44.31,44.41,44.23,44.27,238400.0,34.8205,34.8991,34.7576,34.7891,238400.0
2011-04-26 12:30:00,44.26,44.33,44.13,44.16,247100.0,34.7812,34.8362,34.679,34.7026,247100.0
2011-04-26 13:00:00,44.16,44.18,44.01,44.03,421700.0,34.7026,34.7183,34.5847,34.6005,421700.0
2011-04-26 13:30:00,44.03,44.04,43.74,43.77,456000.0,34.6005,34.6083,34.3726,34.3961,456000.0
2011-04-26 14:00:00,43.77,43.79,43.67,43.69,522500.0,34.3961,34.4119,34.3176,34.3333,522500.0
2011-04-26 14:30:00,43.7,43.83,43.69,43.78,554700.0,34.3411,34.4433,34.3333,34.404,554700.0
2011-04-26 15:00:00,43.77,43.84,43.68,43.7,686000.0,34.3961,34.4512,34.3254,34.3411,686000.0
2011-04-26 15:30:00,43.7,43.73,42.5,43.34,1445500.0,34.3411,34.3647,33.3981,34.0582,1445500.0
2011-04-27 09:30:00,43.53,43.68,43.1,43.43,473900.0,34.2075,34.3254,33.8696,34.129,473900.0
2011-04-27 10:00:00,43.44,43.46,43.32,43.34,373500.0,34.1368,34.1525,34.0425,34.0582,373500.0
2011-04-27 10:30:00,43.35,43.4,43.01,43.08,305300.0,34.0661,34.1054,33.7989,33.8539,305300.0
2011-04-27 11:00:00,43.1,43.38,43.09,43.35,258400.0,33.8696,34.0897,33.8618,34.0661,258400.0
2011-04-27 11:30:00,43.34,43.48,43.25,43.38,183000.0,34.0582,34.1683,33.9875,34.0897,183000.0
2011-04-27 12:00:00,43.38,43.4,43.29,43.32,269300.0,34.0897,34.1054,34.0189,34.0425,269300.0
2011-04-27 12:30:00,43.32,43.33,43.22,43.28,377000.0,34.0425,34.0504,33.9639,34.0111,377000.0
2011-04-27 13:00:00,43.27,43.33,43.22,43.23,249100.0,34.0032,34.0504,33.9639,33.9718,249100.0
2011-04-27 13:30:00,43.23,43.31,43.21,43.27,231700.0,33.9718,34.0347,33.9561,34.0032,231700.0
2011-04-27 14:00:00,43.28,43.31,43.16,43.16,352000.0,34.0111,34.0347,33.9168,33.9168,352000.0
2011-04-27 14:30:00,43.16,43.37,43.16,43.34,472100.0,33.9168,34.0818,33.9168,34.0582,472100.0
2011-04-27 15:00:00,43.34,43.4,43.24,43.28,419700.0,34.0582,34.1054,33.9796,34.0111,419700.0
2011-04-27 15:30:00,43.29,43.49,43.27,43.4,847600.0,34.0189,34.1761,34.0032,34.1054,847600.0
2011-04-28 09:30:00,44.67,47.64,44.51,45.82,1488500.0,35.1034,37.4373,34.9777,36.0071,1488500.0
2011-04-28 10:00:00,45.82,46.14,45.74,46.03,829800.0,36.0071,36.2586,35.9442,36.1721,829800.0
2011-04-28 10:30:00,46.03,46.04,45.75,45.81,415600.0,36.1721,36.18,35.9521,35.9993,415600.0
2011-04-28 11:00:00,45.82,45.94,45.58,45.58,349800.0,36.0071,36.1014,35.8185,35.8185,349800.0
2011-04-28 11:30:00,45.57,45.66,45.45,45.59,362100.0,35.8107,35.8814,35.7164,35.8264,362100.0
2011-04-28 12:00:00,45.6,45.67,45.57,45.6,546000.0,35.8342,35.8892,35.8107,35.8342,546000.0
2011-04-28 12:30:00,45.6,45.62,45.46,45.55,205200.0,35.8342,35.8499,35.7242,35.7949,205200.0
2011-04-28 13:00:00,45.55,45.88,45.55,45.88,452200.0,35.7949,36.0543,35.7949,36.0543,452200.0
2011-04-28 13:30:00,45.86,46.51,45.84,46.45,609000.0,36.0385,36.5493,36.0228,36.5022,609000.0
2011-04-28 14:00:00,46.48,46.63,46.43,46.6,598300.0,36.5258,36.6436,36.4865,36.6201,598300.0
2011-04-28 14:30:00,46.59,46.72,46.56,46.62,434000.0,36.6122,36.7144,36.5886,36.6358,434000.0
2011-04-28 15:00:00,46.62,46.67,46.41,46.66,377800.0,36.6358,36.6751,36.4708,36.6672,377800.0
2011-04-28 15:30:00,46.67,46.71,46.6,46.65,699700.0,36.6751,36.7065,36.6201,36.6594,699700.0
2011-04-29 09:30:00,46.56,46.6,45.96,46.07,497800.0,36.5886,36.6201,36.1171,36.2036,497800.0
2011-04-29 10:00:00,46.07,46.12,45.83,46.01,405000.0,36.2036,36.2429,36.015,36.1564,405000.0
2011-04-29 10:30:00,46.01,46.05,45.91,45.99,261100.0,36.1564,36.1879,36.0778,36.1407,261100.0
2011-04-29 11:00:00,45.98,46.03,45.91,45.99,227500.0,36.1328,36.1721,36.0778,36.1407,227500.0
2011-04-29 11:30:00,46.0,46.02,45.91,45.99,273700.0,36.1486,36.1643,36.0778,36.1407,273700.0
2011-04-29 12:00:00,45.98,46.01,45.88,45.88,174900.0,36.1328,36.1564,36.0543,36.0543,174900.0
2011-04-29 12:30:00,45.89,45.93,45.68,45.76,235500.0,36.0621,36.0936,35.8971,35.96,235500.0
2011-04-29 13:00:00,45.76,45.89,45.62,45.62,214500.0,35.96,36.0621,35.8499,35.8499,214500.0
2011-04-29 13:30:00,45.62,45.64,45.45,45.5,409800.0,35.8499,35.8657,35.7164,35.7556,409800.0
2011-04-29 14:00:00,45.5,45.72,45.5,45.62,202900.0,35.7556,35.9285,35.7556,35.8499,202900.0
2011-04-29 14:30:00,45.61,45.84,45.58,45.78,118600.0,35.8421,36.0228,35.8185,35.9757,118600.0
2011-04-29 15:00:00,45.78,45.88,45.75,45.77,215800.0,35.9757,36.0543,35.9521,35.9678,215800.0
2011-04-29 15:30:00,45.78,45.92,45.77,45.88,561600.0,35.9757,36.0857,35.9678,36.0543,561600.0
2011-05-02 09:30:00,45.98,46.28,45.88,46.09,300100.0,36.1328,36.3686,36.0543,36.2193,300100.0
2011-05-02 10:00:00,46.09,46.5,46.09,46.48,256700.0,36.2193,36.5415,36.2193,36.5258,256700.0
2011-05-02 10:30:00,46.48,46.49,46.18,46.19,267600.0,36.5258,36.5336,36.29,36.2979,267600.0
2011-05-02 11:00:00,46.2,46.24,46.03,46.03,234800.0,36.3057,36.3372,36.1721,36.1721,234800.0
2011-05-02 11:30:00,46.01,46.05,45.94,46.03,172400.0,36.1564,36.1879,36.1014,36.1721,172400.0
2011-05-02 12:00:00,46.03,46.03,45.84,45.93,236300.0,36.1721,36.1721,36.0228,36.0936,236300.0
2011-05-02 12:30:00,45.93,46.03,45.88,45.9,686100.0,36.0936,36.1721,36.0543,36.07,686100.0
2011-05-02 13:00:00,45.9,46.01,45.88,46.01,570400.0,36.07,36.1564,36.0543,36.1564,570400.0
2011-05-02 13:30:00,46.01,46.02,45.97,46.0,148900.0,36.1564,36.1643,36.125,36.1486,148900.0
2011-05-02 14:00:00,46.0,46.01,45.95,45.98,273800.0,36.1486,36.1564,36.1093,36.1328,273800.0
2011-05-02 14:30:00,45.99,46.0,45.87,45.92,265600.0,36.1407,36.1486,36.0464,36.0857,265600.0
2011-05-02 15:00:00,45.92,45.93,45.73,45.75,576600.0,36.0857,36.0936,35.9364,35.9521,576600.0
2011-05-02 15:30:00,45.73,45.74,45.58,45.59,668300.0,35.9364,35.9442,35.8185,35.8264,668300.0
2011-05-03 09:30:00,45.59,45.78,45.08,45.35,359600.0,35.8264,35.9757,35.4256,35.6378,359600.0
2011-05-03 10:00:00,45.36,45.44,45.16,45.21,176000.0,35.6456,35.7085,35.4885,35.5278,176000.0
2011-05-03 10:30:00,45.21,45.24,45.04,45.15,372500.0,35.5278,35.5513,35.3942,35.4806,372500.0
2011-05-03 11:00:00,45.15,45.29,45.12,45.25,150800.0,35.4806,35.5906,35.457,35.5592,150800.0
2011-05-03 11:30:00,45.25,45.29,45.12,45.16,149700.0,35.5592,35.5906,35.457,35.4885,149700.0
2011-05-03 12:00:00,45.16,45.26,45.05,45.05,170500.0,35.4885,35.567,35.402,35.402,170500.0
2011-05-03 12:30:00,45.05,45.09,45.0,45.02,171100.0,35.402,35.4335,35.3627,35.3784,171100.0
2011-05-03 13:00:00,45.03,45.21,45.01,45.09,224400.0,35.3863,35.5278,35.3706,35.4335,224400.0
2011-05-03 13:30:00,45.08,45.13,45.03,45.13,114300.0,35.4256,35.4649,35.3863,35.4649,114300.0
2011-05-03 14:00:00,45.12,45.14,45.0,45.13,147900.0,35.457,35.4727,35.3627,35.4649,147900.0
2011-05-03 14:30:00,45.14,45.16,44.94,45.01,187100.0,35.4727,35.4885,35.3156,35.3706,187100.0
2011-05-03 15:00:00,45.01,45.17,45.01,45.12,179400.0,35.3706,35.4963,35.3706,35.457,179400.0
2011-05-03 15:30:00,45.12,45.26,45.11,45.2,658500.0,35.457,35.567,35.4492,35.5199,658500.0
2011-05-04 09:30:00,45.12,45.37,44.99,45.05,327800.0,35.457,35.6535,35.3549,35.402,327800.0
2011-05-04 10:00:00,45.07,45.07,44.85,44.92,522600.0,35.4177,35.4177,35.2448,35.2999,522600.0
2011-05-04 10:30:00,44.91,44.95,44.77,44.8,442800.0,35.292,35.3234,35.182,35.2056,442800.0
2011-05-04 11:00:00,44.8,44.82,44.57,44.63,319800.0,35.2056,35.2213,35.0248,35.072,319800.0
2011-05-04 11:30:00,44.63,44.82,44.58,44.82,169000.0,35.072,35.2213,35.0327,35.2213,169000.0
2011-05-04 12:00:00,44.82,44.92,44.7,44.72,167900.0,35.2213,35.2999,35.127,35.1427,167900.0
2011-05-04 12:30:00,44.72,44.82,44.7,44.82,186400.0,35.1427,35.2213,35.127,35.2213,186400.0
2011-05-04 13:00:00,44.82,45.04,44.78,44.93,250800.0,35.2213,35.3942,35.1898,35.3077,250800.0
2011-05-04 13:30:00,44.94,45.04,44.91,45.02,232000.0,35.3156,35.3942,35.292,35.3784,232000.0
2011-05-04 14:00:00,45.02,45.06,44.88,45.03,221100.0,35.3784,35.4099,35.2684,35.3863,221100.0
2011-05-04 14:30:00,45.03,45.09,44.99,45.0,209600.0,35.3863,35.4335,35.3549,35.3627,209600.0
2011-05-04 15:00:00,45.0,45.03,44.84,44.86,320300.0,35.3627,35.3863,35.237,35.2527,320300.0
2011-05-04 15:30:00,44.87,44.87,44.71,44.73,737500.0,35.2606,35.2606,35.1348,35.1505,737500.0
2011-05-05 09:30:00,44.61,44.93,44.6,44.76,222500.0,35.0562,35.3077,35.0484,35.1741,222500.0
2011-05-05 10:00:00,44.75,44.94,44.67,44.73,343300.0,35.1663,35.3156,35.1034,35.1505,343300.0
2011-05-05 10:30:00,44.73,44.76,44.59,44.73,158700.0,35.1505,35.1741,35.0405,35.1505,158700.0
2011-05-05 11:00:00,44.72,44.92,44.67,44.9,151100.0,35.1427,35.2999,35.1034,35.2841,151100.0
2011-05-05 11:30:00,44.9,45.39,44.89,45.31,228000.0,35.2841,35.6692,35.2763,35.6063,228000.0
2011-05-05 12:00:00,45.3,45.4,45.21,45.34,158800.0,35.5985,35.6771,35.5278,35.6299,158800.0
2011-05-05 12:30:00,45.35,45.36,45.2,45.35,81700.0,35.6378,35.6456,35.5199,35.6378,81700.0
2011-05-05 13:00:00,45.34,45.56,45.33,45.51,169600.0,35.6299,35.8028,35.6221,35.7635,169600.0
2011-05-05 13:30:00,45.5,45.51,45.4,45.5,196900.0,35.7556,35.7635,35.6771,35.7556,196900.0
2011-05-05 14:00:00,45.49,45.63,45.42,45.59,142000.0,35.7478,35.8578,35.6928,35.8264,142000.0
2011-05-05 14:30:00,45.6,45.69,45.41,45.41,175200.0,35.8342,35.905,35.6849,35.6849,175200.0
2011-05-05 15:00:00,45.41,45.5,45.05,45.08,552600.0,35.6849,35.7556,35.402,35.4256,552600.0
2011-05-05 15:30:00,45.08,45.42,45.06,45.31,959400.0,35.4256,35.6928,35.4099,35.6063,959400.0
2011-05-06 09:30:00,45.65,46.12,45.3,46.02,340800.0,35.8735,36.2429,35.5985,36.1643,340800.0
2011-05-06 10:00:00,46.02,46.03,45.83,45.91,188900.0,36.1643,36.1721,36.015,36.0778,188900.0
2011-05-06 10:30:00,45.9,46.3,45.9,46.27,205100.0,36.07,36.3843,36.07,36.3607,205100.0
2011-05-06 11:00:00,46.28,46.53,46.27,46.41,347700.0,36.3686,36.5651,36.3607,36.4708,347700.0
2011-05-06 11:30:00,46.41,46.41,46.11,46.18,129600.0,36.4708,36.4708,36.235,36.29,129600.0
2011-05-06 12:00:00,46.18,46.23,46.0,46.05,152400.0,36.29,36.3293,36.1486,36.1879,152400.0
2011-05-06 12:30:00,46.03,46.12,45.87,45.99,211900.0,36.1721,36.2429,36.0464,36.1407,211900.0
2011-05-06 13:00:00,46.0,46.04,45.78,45.91,264200.0,36.1486,36.18,35.9757,36.0778,264200.0
2011-05-06 13:30:00,45.92,45.97,45.78,45.82,170400.0,36.0857,36.125,35.9757,36.0071,170400.0
2011-05-06 14:00:00,45.82,46.01,45.78,45.95,275700.0,36.0071,36.1564,35.9757,36.1093,275700.0
2011-05-06 14:30:00,45.95,45.96,45.76,45.86,330100.0,36.1093,36.1171,35.96,36.0385,330100.0
2011-05-06 15:00:00,45.86,45.96,45.83,45.9,354100.0,36.0385,36.1171,36.015,36.07,354100.0
2011-05-06 15:30:00,45.91,46.04,45.89,46.03,734200.0,36.0778,36.18,36.0621,36.1721,734200.0
2011-05-09 09:30:00,45.86,46.16,45.69,46.1,245900.0,36.0385,36.2743,35.905,36.2271,245900.0
2011-05-09 10:00:00,46.09,46.3,46.01,46.09,226100.0,36.2193,36.3843,36.1564,36.2193,226100.0
2011-05-09 10:30:00,46.1,46.19,46.04,46.05,170600.0,36.2271,36.2979,36.18,36.1879,170600.0
2011-05-09 11:00:00,46.05,46.17,45.97,46.17,180700.0,36.1879,36.2822,36.125,36.2822,180700.0
2011-05-09 11:30:00,46.15,46.21,46.1,46.17,93100.0,36.2664,36.3136,36.2271,36.2822,93100.0
2011-05-09 12:00:00,46.17,46.33,46.17,46.19,110800.0,36.2822,36.4079,36.2822,36.2979,110800.0
2011-05-09 12:30:00,46.2,46.23,46.09,46.12,76900.0,36.3057,36.3293,36.2193,36.2429,76900.0
2011-05-09 13:00:00,46.12,46.16,46.03,46.05,82600.0,36.2429,36.2743,36.1721,36.1879,82600.0
2011-05-09 13:30:00,46.05,46.39,46.05,46.36,160400.0,36.1879,36.455,36.1879,36.4315,160400.0
2011-05-09 14:00:00,46.36,46.47,46.3,46.47,414400.0,36.4315,36.5179,36.3843,36.5179,414400.0
2011-05-09 14:30:00,46.46,46.61,46.45,46.5,250400.0,36.51,36.6279,36.5022,36.5415,250400.0
2011-05-09 15:00:00,46.51,46.64,46.47,46.53,266100.0,36.5493,36.6515,36.5179,36.5651,266100.0
2011-05-09 15:30:00,46.53,46.61,46.53,46.59,500800.0,36.5651,36.6279,36.5651,36.6122,500800.0
2011-05-10 09:30:00,46.48,46.92,46.39,46.82,262200.0,36.5258,36.8715,36.455,36.793,262200.0
2011-05-10 10:00:00,46.82,46.88,46.75,46.77,66600.0,36.793,36.8401,36.7379,36.7537,66600.0
2011-05-10 10:30:00,46.76,46.86,46.71,46.75,104200.0,36.7458,36.8244,36.7065,36.7379,104200.0
2011-05-10 11:00:00,46.75,46.84,46.74,46.8,107400.0,36.7379,36.8087,36.7301,36.7772,107400.0
2011-05-10 11:30:00,46.82,46.91,46.79,46.81,90700.0,36.793,36.8637,36.7694,36.7851,90700.0
2011-05-10 12:00:00,46.82,46.9,46.81,46.89,76600.0,36.793,36.8558,36.7851,36.848,76600.0
2011-05-10 12:30:00,46.89,46.9,46.8,46.81,198800.0,36.848,36.8558,36.7772,36.7851,198800.0
2011-05-10 13:00:00,46.8,46.87,46.77,46.85,111200.0,36.7772,36.8322,36.7537,36.8165,111200.0
2011-05-10 13:30:00,46.85,47.0,46.83,46.98,431200.0,36.8165,36.9344,36.8008,36.9187,431200.0
2011-05-10 14:00:00,46.97,47.0,46.9,46.96,142200.0,36.9108,36.9344,36.8558,36.903,142200.0
2011-05-10 14:30:00,46.96,47.11,46.93,47.09,614400.0,36.903,37.0208,36.8794,37.0051,614400.0
2011-05-10 15:00:00,47.1,47.15,47.05,47.11,267900.0,37.013,37.0523,36.9737,37.0208,267900.0
2011-05-10 15:30:00,47.12,47.2,47.09,47.2,553700.0,37.0287,37.0916,37.0051,37.0916,553700.0
2011-05-11 09:30:00,46.9,47.39,46.9,47.2,318500.0,36.8558,37.2409,36.8558,37.0916,318500.0
2011-05-11 10:00:00,47.2,47.22,47.04,47.22,192000.0,37.0916,37.1073,36.9658,37.1073,192000.0
2011-05-11 10:30:00,47.2,47.28,47.12,47.2,190600.0,37.0916,37.1544,37.0287,37.0916,190600.0
2011-05-11 11:00:00,47.2,47.3,47.15,47.18,140300.0,37.0916,37.1702,37.0523,37.0759,140300.0
2011-05-11 11:30:00,47.18,47.26,47.14,47.2,236600.0,37.0759,37.1387,37.0444,37.0916,236600.0
2011-05-11 12:00:00,47.2,47.22,47.04,47.08,416600.0,37.0916,37.1073,36.9658,36.9973,416600.0
2011-05-11 12:30:00,47.08,47.21,46.96,47.21,184000.0,36.9973,37.0994,36.903,37.0994,184000.0
2011-05-11 13:00:00,47.21,47.25,47.05,47.07,200900.0,37.0994,37.1309,36.9737,36.9894,200900.0
2011-05-11 13:30:00,47.08,47.1,46.99,47.01,196200.0,36.9973,37.013,36.9265,36.9423,196200.0
2011-05-11 14:00:00,47.0,47.08,47.0,47.03,274600.0,36.9344,36.9973,36.9344,36.958,274600.0
2011-05-11 14:30:00,47.04,47.14,47.0,47.02,200400.0,36.9658,37.0444,36.9344,36.9501,200400.0
2011-05-11 15:00:00,47.03,47.18,47.02,47.14,216800.0,36.958,37.0759,36.9501,37.0444,216800.0
2011-05-11 15:30:00,47.14,47.22,47.06,47.11,493200.0,37.0444,37.1073,36.9816,37.0208,493200.0
2011-05-12 09:30:00,46.88,47.11,46.7,47.0,287200.0,36.8401,37.0208,36.6987,36.9344,287200.0
2011-05-12 10:00:00,47.02,47.3,47.01,47.27,239500.0,36.9501,37.1702,36.9423,37.1466,239500.0
2011-05-12 10:30:00,47.27,47.28,47.02,47.08,230500.0,37.1466,37.1544,36.9501,36.9973,230500.0
2011-05-12 11:00:00,47.08,47.28,47.05,47.27,198800.0,36.9973,37.1544,36.9737,37.1466,198800.0
2011-05-12 11:30:00,47.27,47.31,47.25,47.27,219400.0,37.1466,37.178,37.1309,37.1466,219400.0
2011-05-12 12:00:00,47.28,47.44,47.26,47.4,278400.0,37.1544,37.2802,37.1387,37.2487,278400.0
2011-05-12 12:30:00,47.4,47.41,47.33,47.38,211600.0,37.2487,37.2566,37.1937,37.233,211600.0
2011-05-12 13:00:00,47.38,47.5,47.37,47.39,257600.0,37.233,37.3273,37.2252,37.2409,257600.0
2011-05-12 13:30:00,47.39,47.41,47.28,47.36,105900.0,37.2409,37.2566,37.1544,37.2173,105900.0
2011-05-12 14:00:00,47.37,47.41,47.16,47.22,220900.0,37.2252,37.2566,37.0601,37.1073,220900.0
2011-05-12 14:30:00,47.22,47.3,47.16,47.2,111500.0,37.1073,37.1702,37.0601,37.0916,111500.0
2011-05-12 15:00:00,47.2,47.29,47.14,47.26,163600.0,37.0916,37.1623,37.0444,37.1387,163600.0
2011-05-12 15:30:00,47.27,47.31,47.17,47.26,319700.0,37.1466,37.178,37.068,37.1387,319700.0
2011-05-13 09:30:00,47.3,47.45,47.05,47.24,165700.0,37.1702,37.288,36.9737,37.123,165700.0
2011-05-13 10:00:00,47.23,47.25,47.01,47.1,135500.0,37.1151,37.1309,36.9423,37.013,135500.0
2011-05-13 10:30:00,47.08,47.28,47.02,47.02,86700.0,36.9973,37.1544,36.9501,36.9501,86700.0
2011-05-13 11:00:00,47.02,47.05,46.72,46.75,119200.0,36.9501,36.9737,36.7144,36.7379,119200.0
2011-05-13 11:30:00,46.73,46.93,46.69,46.82,130600.0,36.7222,36.8794,36.6908,36.793,130600.0
2011-05-13 12:00:00,46.82,46.87,46.53,46.64,104800.0,36.793,36.8322,36.5651,36.6515,104800.0
2011-05-13 12:30:00,46.66,46.73,46.6,46.61,94600.0,36.6672,36.7222,36.6201,36.6279,94600.0
2011-05-13 13:00:00,46.61,46.73,46.53,46.55,96400.0,36.6279,36.7222,36.5651,36.5808,96400.0
2011-05-13 13:30:00,46.56,46.66,46.48,46.64,61500.0,36.5886,36.6672,36.5258,36.6515,61500.0
2011-05-13 14:00:00,46.64,46.81,46.59,46.78,90700.0,36.6515,36.7851,36.6122,36.7615,90700.0
2011-05-13 14:30:00,46.78,46.8,46.66,46.69,83500.0,36.7615,36.7772,36.6672,36.6908,83500.0
2011-05-13 15:00:00,46.69,46.75,46.54,46.59,93100.0,36.6908,36.7379,36.5729,36.6122,93100.0
2011-05-13 15:30:00,46.59,46.72,46.58,46.65,291800.0,36.6122,36.7144,36.6043,36.6594,291800.0
2011-05-16 09:30:00,46.47,46.59,46.23,46.51,164400.0,36.5179,36.6122,36.3293,36.5493,164400.0
2011-05-16 10:00:00,46.5,46.68,46.5,46.65,76800.0,36.5415,36.6829,36.5415,36.6594,76800.0
2011-05-16 10:30:00,46.66,46.83,46.66,46.81,59400.0,36.6672,36.8008,36.6672,36.7851,59400.0
2011-05-16 11:00:00,46.83,46.94,46.81,46.87,108300.0,36.8008,36.8873,36.7851,36.8322,108300.0
2011-05-16 11:30:00,46.88,46.91,46.59,46.6,65800.0,36.8401,36.8637,36.6122,36.6201,65800.0
2011-05-16 12:00:00,46.6,46.61,46.5,46.57,77500.0,36.6201,36.6279,36.5415,36.5965,77500.0
2011-05-16 12:30:00,46.59,46.71,46.5,46.51,91800.0,36.6122,36.7065,36.5415,36.5493,91800.0
2011-05-16 13:00:00,46.5,46.58,46.44,46.55,133300.0,36.5415,36.6043,36.4943,36.5808,133300.0
2011-05-16 13:30:00,46.55,46.68,46.55,46.64,68500.0,36.5808,36.6829,36.5808,36.6515,68500.0
2011-05-16 14:00:00,46.64,46.71,46.51,46.52,72300.0,36.6515,36.7065,36.5493,36.5572,72300.0
2011-05-16 14:30:00,46.52,46.56,46.48,46.54,425400.0,36.5572,36.5886,36.5258,36.5729,425400.0
2011-05-16 15:00:00,46.54,46.59,46.34,46.35,311300.0,36.5729,36.6122,36.4157,36.4236,311300.0
2011-05-16 15:30:00,46.35,46.38,46.1,46.26,450500.0,36.4236,36.4472,36.2271,36.3529,450500.0
2011-05-17 09:30:00,46.28,46.3,46.06,46.19,229700.0,36.3686,36.3843,36.1957,36.2979,229700.0
2011-05-17 10:00:00,46.2,46.33,46.08,46.26,196900.0,36.3057,36.4079,36.2114,36.3529,196900.0
2011-05-17 10:30:00,46.26,46.3,46.07,46.14,200800.0,36.3529,36.3843,36.2036,36.2586,200800.0
2011-05-17 11:00:00,46.14,46.16,45.96,46.02,354300.0,36.2586,36.2743,36.1171,36.1643,354300.0
2011-05-17 11:30:00,46.02,46.21,45.95,46.2,268800.0,36.1643,36.3136,36.1093,36.3057,268800.0
2011-05-17 12:00:00,46.2,46.39,46.2,46.34,146000.0,36.3057,36.455,36.3057,36.4157,146000.0
2011-05-17 12:30:00,46.33,46.42,46.25,46.3,164000.0,36.4079,36.4786,36.345,36.3843,164000.0
2011-05-17 13:00:00,46.3,46.44,46.25,46.35,164100.0,36.3843,36.4943,36.345,36.4236,164100.0
2011-05-17 13:30:00,46.36,46.43,46.33,46.38,250300.0,36.4315,36.4865,36.4079,36.4472,250300.0
2011-05-17 14:00:00,46.38,46.44,46.33,46.39,262600.0,36.4472,36.4943,36.4079,36.455,262600.0
2011-05-17 14:30:00,46.39,46.58,46.37,46.55,209900.0,36.455,36.6043,36.4393,36.5808,209900.0
2011-05-17 15:00:00,46.55,46.58,46.42,46.48,450400.0,36.5808,36.6043,36.4786,36.5258,450400.0
2011-05-17 15:30:00,46.47,46.66,46.47,46.53,652000.0,36.5179,36.6672,36.5179,36.5651,652000.0
2011-05-18 09:30:00,46.45,46.65,46.23,46.45,171800.0,36.5022,36.6594,36.3293,36.5022,171800.0
2011-05-18 10:00:00,46.45,46.53,46.42,46.49,129100.0,36.5022,36.5651,36.4786,36.5336,129100.0
2011-05-18 10:30:00,46.5,46.82,46.5,46.79,118600.0,36.5415,36.793,36.5415,36.7694,118600.0
2011-05-18 11:00:00,46.79,47.0,46.79,47.0,266300.0,36.7694,36.9344,36.7694,36.9344,266300.0
2011-05-18 11:30:00,46.98,47.02,46.96,46.99,109200.0,36.9187,36.9501,36.903,36.9265,109200.0
2011-05-18 12:00:00,46.99,47.0,46.87,46.89,97600.0,36.9265,36.9344,36.8322,36.848,97600.0
2011-05-18 12:30:00,46.89,46.94,46.86,46.86,117100.0,36.848,36.8873,36.8244,36.8244,117100.0
2011-05-18 13:00:00,46.86,47.02,46.84,47.02,111600.0,36.8244,36.9501,36.8087,36.9501,111600.0
2011-05-18 13:30:00,47.02,47.03,46.96,47.03,117300.0,36.9501,36.958,36.903,36.958,117300.0
2011-05-18 14:00:00,47.03,47.09,46.92,46.94,177300.0,36.958,37.0051,36.8715,36.8873,177300.0
2011-05-18 14:30:00,46.94,47.02,46.93,46.99,275700.0,36.8873,36.9501,36.8794,36.9265,275700.0
2011-05-18 15:00:00,46.99,47.1,46.98,47.07,108800.0,36.9265,37.013,36.9187,36.9894,108800.0
2011-05-18 15:30:00,47.07,47.14,47.04,47.07,266200.0,36.9894,37.0444,36.9658,36.9894,266200.0
2011-05-19 09:30:00,47.12,47.26,46.88,47.13,136900.0,37.0287,37.1387,36.8401,37.0366,136900.0
2011-05-19 10:00:00,47.12,47.13,46.8,47.01,78500.0,37.0287,37.0366,36.7772,36.9423,78500.0
2011-05-19 10:30:00,47.0,47.02,46.75,46.78,98300.0,36.9344,36.9501,36.7379,36.7615,98300.0
2011-05-19 11:00:00,46.77,46.91,46.75,46.9,89400.0,36.7537,36.8637,36.7379,36.8558,89400.0
2011-05-19 11:30:00,46.92,46.96,46.87,46.96,35100.0,36.8715,36.903,36.8322,36.903,35100.0
2011-05-19 12:00:00,46.93,47.07,46.86,47.06,63100.0,36.8794,36.9894,36.8244,36.9816,63100.0
2011-05-19 12:30:00,47.06,47.08,46.97,47.04,46200.0,36.9816,36.9973,36.9108,36.9658,46200.0
2011-05-19 13:00:00,47.04,47.1,47.0,47.07,43100.0,36.9658,37.013,36.9344,36.9894,43100.0
2011-05-19 13:30:00,47.08,47.13,47.0,47.13,110800.0,36.9973,37.0366,36.9344,37.0366,110800.0
2011-05-19 14:00:00,47.12,47.18,46.92,46.95,109800.0,37.0287,37.0759,36.8715,36.8951,109800.0
2011-05-19 14:30:00,46.94,47.03,46.88,47.02,156100.0,36.8873,36.958,36.8401,36.9501,156100.0
2011-05-19 15:00:00,47.02,47.1,46.95,47.05,124200.0,36.9501,37.013,36.8951,36.9737,124200.0
2011-05-19 15:30:00,47.04,47.14,47.04,47.12,249600.0,36.9658,37.0444,36.9658,37.0287,249600.0
2011-05-20 09:30:00,47.06,47.2,46.91,46.95,177500.0,36.9816,37.0916,36.8637,36.8951,177500.0
2011-05-20 10:00:00,46.95,46.95,46.72,46.85,119800.0,36.8951,36.8951,36.7144,36.8165,119800.0
2011-05-20 10:30:00,46.85,46.89,46.57,46.63,129800.0,36.8165,36.848,36.5965,36.6436,129800.0
2011-05-20 11:00:00,46.62,46.84,46.55,46.79,147100.0,36.6358,36.8087,36.5808,36.7694,147100.0
2011-05-20 11:30:00,46.8,46.89,46.79,46.79,71000.0,36.7772,36.848,36.7694,36.7694,71000.0
2011-05-20 12:00:00,46.8,47.04,46.76,47.04,99600.0,36.7772,36.9658,36.7458,36.9658,99600.0
2011-05-20 12:30:00,47.04,47.08,46.9,46.92,47000.0,36.9658,36.9973,36.8558,36.8715,47000.0
2011-05-20 13:00:00,46.92,47.03,46.92,46.97,42300.0,36.8715,36.958,36.8715,36.9108,42300.0
2011-05-20 13:30:00,46.97,47.11,46.97,47.07,117500.0,36.9108,37.0208,36.9108,36.9894,117500.0
2011-05-20 14:00:00,47.07,47.08,46.95,47.0,65700.0,36.9894,36.9973,36.8951,36.9344,65700.0
2011-05-20 14:30:00,47.0,47.09,46.96,46.96,144900.0,36.9344,37.0051,36.903,36.903,144900.0
2011-05-20 15:00:00,46.95,46.98,46.88,46.93,94700.0,36.8951,36.9187,36.8401,36.8794,94700.0
2011-05-20 15:30:00,46.93,46.94,46.74,46.8,262500.0,36.8794,36.8873,36.7301,36.7772,262500.0
2011-05-23 09:30:00,45.88,46.26,45.49,46.12,309400.0,36.0543,36.3529,35.7478,36.2429,309400.0
2011-05-23 10:00:00,46.11,46.21,46.04,46.15,118800.0,36.235,36.3136,36.18,36.2664,118800.0
2011-05-23 10:30:00,46.17,46.29,46.14,46.17,187000.0,36.2822,36.3765,36.2586,36.2822,187000.0
2011-05-23 11:00:00,46.16,46.25,46.08,46.13,169000.0,36.2743,36.345,36.2114,36.2507,169000.0
2011-05-23 11:30:00,46.16,46.28,46.09,46.22,167700.0,36.2743,36.3686,36.2193,36.3214,167700.0
2011-05-23 12:00:00,46.22,46.26,46.09,46.2,87900.0,36.3214,36.3529,36.2193,36.3057,87900.0
2011-05-23 12:30:00,46.2,46.27,46.18,46.26,54500.0,36.3057,36.3607,36.29,36.3529,54500.0
2011-05-23 13:00:00,46.26,46.27,46.08,46.16,301600.0,36.3529,36.3607,36.2114,36.2743,301600.0
2011-05-23 13:30:00,46.16,46.22,46.1,46.19,144800.0,36.2743,36.3214,36.2271,36.2979,144800.0
2011-05-23 14:00:00,46.2,46.29,46.16,46.22,141700.0,36.3057,36.3765,36.2743,36.3214,141700.0
2011-05-23 14:30:00,46.22,46.41,46.22,46.24,147300.0,36.3214,36.4708,36.3214,36.3372,147300.0
2011-05-23 15:00:00,46.24,46.3,46.14,46.22,209100.0,36.3372,36.3843,36.2586,36.3214,209100.0
2011-05-23 15:30:00,46.22,46.28,46.14,46.17,280000.0,36.3214,36.3686,36.2586,36.2822,280000.0
2011-05-24 09:30:00,46.47,46.88,46.44,46.64,401700.0,36.5179,36.8401,36.4943,36.6515,401700.0
2011-05-24 10:00:00,46.65,46.79,46.53,46.62,196100.0,36.6594,36.7694,36.5651,36.6358,196100.0
2011-05-24 10:30:00,46.62,46.68,46.53,46.59,158100.0,36.6358,36.6829,36.5651,36.6122,158100.0
2011-05-24 11:00:00,46.6,46.68,46.54,46.6,212400.0,36.6201,36.6829,36.5729,36.6201,212400.0
2011-05-24 11:30:00,46.6,46.65,46.41,46.44,96400.0,36.6201,36.6594,36.4708,36.4943,96400.0
2011-05-24 12:00:00,46.43,46.49,46.34,46.45,121700.0,36.4865,36.5336,36.4157,36.5022,121700.0
2011-05-24 12:30:00,46.46,46.59,46.4,46.5,157100.0,36.51,36.6122,36.4629,36.5415,157100.0
2011-05-24 13:00:00,46.51,46.56,46.39,46.4,195400.0,36.5493,36.5886,36.455,36.4629,195400.0
2011-05-24 13:30:00,46.4,46.4,46.29,46.32,138500.0,36.4629,36.4629,36.3765,36.4,138500.0
2011-05-24 14:00:00,46.32,46.57,46.3,46.55,255200.0,36.4,36.5965,36.3843,36.5808,255200.0
2011-05-24 14:30:00,46.55,46.56,46.42,46.45,157800.0,36.5808,36.5886,36.4786,36.5022,157800.0
2011-05-24 15:00:00,46.46,46.58,46.45,46.53,289500.0,36.51,36.6043,36.5022,36.5651,289500.0
2011-05-24 15:30:00,46.53,46.53,46.37,46.38,567500.0,36.5651,36.5651,36.4393,36.4472,567500.0
2011-05-25 09:30:00,46.13,46.22,46.03,46.2,185400.0,36.2507,36.3214,36.1721,36.3057,185400.0
2011-05-25 10:00:00,46.2,46.23,46.06,46.16,161200.0,36.3057,36.3293,36.1957,36.2743,161200.0
2011-05-25 10:30:00,46.16,46.38,46.15,46.34,241200.0,36.2743,36.4472,36.2664,36.4157,241200.0
2011-05-25 11:00:00,46.35,46.63,46.29,46.61,205200.0,36.4236,36.6436,36.3765,36.6279,205200.0
2011-05-25 11:30:00,46.59,46.8,46.59,46.63,160600.0,36.6122,36.7772,36.6122,36.6436,160600.0
2011-05-25 12:00:00,46.63,46.68,46.55,46.58,72600.0,36.6436,36.6829,36.5808,36.6043,72600.0
2011-05-25 12:30:00,46.59,46.63,46.55,46.63,99600.0,36.6122,36.6436,36.5808,36.6436,99600.0
2011-05-25 13:00:00,46.63,46.64,46.52,46.52,77900.0,36.6436,36.6515,36.5572,36.5572,77900.0
2011-05-25 13:30:00,46.52,46.65,46.51,46.63,103600.0,36.5572,36.6594,36.5493,36.6436,103600.0
2011-05-25 14:00:00,46.63,46.74,46.6,46.7,82000.0,36.6436,36.7301,36.6201,36.6987,82000.0
2011-05-25 14:30:00,46.71,46.75,46.65,46.75,153100.0,36.7065,36.7379,36.6594,36.7379,153100.0
2011-05-25 15:00:00,46.74,46.94,46.72,46.78,158300.0,36.7301,36.8873,36.7144,36.7615,158300.0
2011-05-25 15:30:00,46.78,46.79,46.49,46.5,357300.0,36.7615,36.7694,36.5336,36.5415,357300.0
2011-05-26 09:30:00,46.29,46.53,46.28,46.42,158500.0,36.3765,36.5651,36.3686,36.4786,158500.0
2011-05-26 10:00:00,46.44,46.49,46.29,46.39,117900.0,36.4943,36.5336,36.3765,36.455,117900.0
2011-05-26 10:30:00,46.39,46.5,46.36,46.46,107200.0,36.455,36.5415,36.4315,36.51,107200.0
2011-05-26 11:00:00,46.45,46.64,46.41,46.54,101700.0,36.5022,36.6515,36.4708,36.5729,101700.0
2011-05-26 11:30:00,46.55,46.66,46.5,46.63,57500.0,36.5808,36.6672,36.5415,36.6436,57500.0
2011-05-26 12:00:00,46.62,46.62,46.52,46.59,37900.0,36.6358,36.6358,36.5572,36.6122,37900.0
2011-05-26 12:30:00,46.6,46.68,46.54,46.64,63900.0,36.6201,36.6829,36.5729,36.6515,63900.0
2011-05-26 13:00:00,46.64,46.74,46.6,46.72,82500.0,36.6515,36.7301,36.6201,36.7144,82500.0
2011-05-26 13:30:00,46.72,46.75,46.64,46.68,98700.0,36.7144,36.7379,36.6515,36.6829,98700.0
2011-05-26 14:00:00,46.68,46.86,46.68,46.8,145100.0,36.6829,36.8244,36.6829,36.7772,145100.0
2011-05-26 14:30:00,46.8,46.99,46.79,46.93,172500.0,36.7772,36.9265,36.7694,36.8794,172500.0
2011-05-26 15:00:00,46.92,46.98,46.79,46.94,107600.0,36.8715,36.9187,36.7694,36.8873,107600.0
2011-05-26 15:30:00,46.95,47.0,46.83,46.9,244900.0,36.8951,36.9344,36.8008,36.8558,244900.0
2011-05-27 09:30:00,47.0,47.23,46.97,47.2,99000.0,36.9344,37.1151,36.9108,37.0916,99000.0
2011-05-27 10:00:00,47.19,47.23,47.08,47.22,112200.0,37.0837,37.1151,36.9973,37.1073,112200.0
2011-05-27 10:30:00,47.21,47.23,47.07,47.18,145400.0,37.0994,37.1151,36.9894,37.0759,145400.0
2011-05-27 11:00:00,47.18,47.29,47.17,47.23,87400.0,37.0759,37.1623,37.068,37.1151,87400.0
2011-05-27 11:30:00,47.22,47.38,47.22,47.38,69300.0,37.1073,37.233,37.1073,37.233,69300.0
2011-05-27 12:00:00,47.37,47.41,47.33,47.38,100400.0,37.2252,37.2566,37.1937,37.233,100400.0
2011-05-27 12:30:00,47.39,47.5,47.38,47.47,149400.0,37.2409,37.3273,37.233,37.3037,149400.0
2011-05-27 13:00:00,47.48,47.52,47.47,47.51,248300.0,37.3116,37.343,37.3037,37.3352,248300.0
2011-05-27 13:30:00,47.51,47.59,47.5,47.55,86300.0,37.3352,37.398,37.3273,37.3666,86300.0
2011-05-27 14:00:00,47.55,47.6,47.48,47.59,99800.0,37.3666,37.4059,37.3116,37.398,99800.0
2011-05-27 14:30:00,47.59,47.62,47.54,47.55,293700.0,37.398,37.4216,37.3588,37.3666,293700.0
2011-05-27 15:00:00,47.55,47.6,47.54,47.55,140100.0,37.3666,37.4059,37.3588,37.3666,140100.0
2011-05-27 15:30:00,47.55,47.62,47.54,47.6,352500.0,37.3666,37.4216,37.3588,37.4059,352500.0
2011-05-31 09:30:00,47.74,47.87,47.62,47.62,214800.0,37.5159,37.6181,37.4216,37.4216,214800.0
2011-05-31 10:00:00,47.61,47.64,47.46,47.5,108000.0,37.4138,37.4373,37.2959,37.3273,108000.0
2011-05-31 10:30:00,47.49,47.49,47.38,47.39,101000.0,37.3195,37.3195,37.233,37.2409,101000.0
2011-05-31 11:00:00,47.38,47.53,47.37,47.52,126300.0,37.233,37.3509,37.2252,37.343,126300.0
2011-05-31 11:30:00,47.52,47.59,47.52,47.56,72800.0,37.343,37.398,37.343,37.3745,72800.0
2011-05-31 12:00:00,47.56,47.64,47.48,47.59,100000.0,37.3745,37.4373,37.3116,37.398,100000.0
2011-05-31 12:30:00,47.59,47.67,47.5,47.62,80600.0,37.398,37.4609,37.3273,37.4216,80600.0
2011-05-31 13:00:00,47.61,47.8,47.61,47.75,80100.0,37.4138,37.5631,37.4138,37.5238,80100.0
2011-05-31 13:30:00,47.74,47.8,47.72,47.78,80700.0,37.5159,37.5631,37.5002,37.5474,80700.0
2011-05-31 14:00:00,47.77,47.79,47.69,47.71,93000.0,37.5395,37.5552,37.4766,37.4923,93000.0
2011-05-31 14:30:00,47.71,47.76,47.63,47.73,151200.0,37.4923,37.5316,37.4295,37.5081,151200.0
2011-05-31 15:00:00,47.72,47.78,47.68,47.75,203400.0,37.5002,37.5474,37.4688,37.5238,203400.0
2011-05-31 15:30:00,47.74,47.91,47.73,47.9,376000.0,37.5159,37.6495,37.5081,37.6417,376000.0
2011-06-01 09:30:00,47.62,47.91,47.58,47.86,108600.0,37.4216,37.6495,37.3902,37.6102,108600.0
2011-06-01 10:00:00,47.84,47.84,47.54,47.7,91500.0,37.5945,37.5945,37.3588,37.4845,91500.0
2011-06-01 10:30:00,47.7,47.72,47.44,47.52,126400.0,37.4845,37.5002,37.2802,37.343,126400.0
2011-06-01 11:00:00,47.52,47.66,47.51,47.66,60800.0,37.343,37.4531,37.3352,37.4531,60800.0
2011-06-01 11:30:00,47.65,47.67,47.6,47.66,90000.0,37.4452,37.4609,37.4059,37.4531,90000.0
2011-06-01 12:00:00,47.65,47.67,47.35,47.42,148700.0,37.4452,37.4609,37.2094,37.2645,148700.0
2011-06-01 12:30:00,47.43,47.49,47.38,47.46,101200.0,37.2723,37.3195,37.233,37.2959,101200.0
2011-06-01 13:00:00,47.47,47.51,47.16,47.19,91200.0,37.3037,37.3352,37.0601,37.0837,91200.0
2011-06-01 13:30:00,47.19,47.28,47.15,47.27,66900.0,37.0837,37.1544,37.0523,37.1466,66900.0
2011-06-01 14:00:00,47.27,47.27,47.19,47.23,148500.0,37.1466,37.1466,37.0837,37.1151,148500.0
2011-06-01 14:30:00,47.23,47.23,47.06,47.16,167000.0,37.1151,37.1151,36.9816,37.0601,167000.0
2011-06-01 15:00:00,47.16,47.22,47.0,47.06,148200.0,37.0601,37.1073,36.9344,36.9816,148200.0
2011-06-01 15:30:00,47.07,47.1,46.88,46.89,331600.0,36.9894,37.013,36.8401,36.848,331600.0
2011-06-02 09:30:00,46.89,47.13,46.66,47.1,109700.0,36.848,37.0366,36.6672,37.013,109700.0
2011-06-02 10:00:00,47.11,47.21,47.07,47.19,63900.0,37.0208,37.0994,36.9894,37.0837,63900.0
2011-06-02 10:30:00,47.19,47.25,47.06,47.06,56100.0,37.0837,37.1309,36.9816,36.9816,56100.0
2011-06-02 11:00:00,47.06,47.15,47.01,47.02,180800.0,36.9816,37.0523,36.9423,36.9501,180800.0
2011-06-02 11:30:00,47.03,47.05,46.88,46.95,133200.0,36.958,36.9737,36.8401,36.8951,133200.0
2011-06-02 12:00:00,46.96,46.99,46.85,46.94,54400.0,36.903,36.9265,36.8165,36.8873,54400.0
2011-06-02 12:30:00,46.94,47.1,46.89,47.08,54300.0,36.8873,37.013,36.848,36.9973,54300.0
2011-06-02 13:00:00,47.08,47.26,47.08,47.24,104700.0,36.9973,37.1387,36.9973,37.123,104700.0
2011-06-02 13:30:00,47.21,47.36,47.12,47.34,79500.0,37.0994,37.2173,37.0287,37.2016,79500.0
2011-06-02 14:00:00,47.33,47.37,47.16,47.22,158400.0,37.1937,37.2252,37.0601,37.1073,158400.0
2011-06-02 14:30:00,47.22,47.35,47.2,47.35,57400.0,37.1073,37.2094,37.0916,37.2094,57400.0
2011-06-02 15:00:00,47.35,47.39,47.27,47.31,87600.0,37.2094,37.2409,37.1466,37.178,87600.0
2011-06-02 15:30:00,47.32,47.34,47.23,47.27,392700.0,37.1859,37.2016,37.1151,37.1466,392700.0
2011-06-03 09:30:00,46.75,46.89,46.43,46.5,586700.0,36.7379,36.848,36.4865,36.5415,586700.0
2011-06-03 10:00:00,46.51,46.64,46.39,46.55,389100.0,36.5493,36.6515,36.455,36.5808,389100.0
2011-06-03 10:30:00,46.55,46.68,46.49,46.55,164900.0,36.5808,36.6829,36.5336,36.5808,164900.0
2011-06-03 11:00:00,46.56,46.61,46.5,46.51,115000.0,36.5886,36.6279,36.5415,36.5493,115000.0
2011-06-03 11:30:00,46.51,46.62,46.5,46.6,113000.0,36.5493,36.6358,36.5415,36.6201,113000.0
2011-06-03 12:00:00,46.6,46.65,46.57,46.6,93100.0,36.6201,36.6594,36.5965,36.6201,93100.0
2011-06-03 12:30:00,46.61,46.65,46.59,46.62,110500.0,36.6279,36.6594,36.6122,36.6358,110500.0
2011-06-03 13:00:00,46.62,46.64,46.57,46.57,374500.0,36.6358,36.6515,36.5965,36.5965,374500.0
2011-06-03 13:30:00,46.57,46.59,46.5,46.54,329900.0,36.5965,36.6122,36.5415,36.5729,329900.0
2011-06-03 14:00:00,46.54,46.61,46.49,46.53,147200.0,36.5729,36.6279,36.5336,36.5651,147200.0
2011-06-03 14:30:00,46.53,46.54,46.36,46.37,193700.0,36.5651,36.5729,36.4315,36.4393,193700.0
2011-06-03 15:00:00,46.38,46.42,46.26,46.42,571500.0,36.4472,36.4786,36.3529,36.4786,571500.0
2011-06-03 15:30:00,46.43,46.62,46.43,46.48,472200.0,36.4865,36.6358,36.4865,36.5258,472200.0
2011-06-06 09:30:00,46.43,46.54,46.25,46.39,133500.0,36.4865,36.5729,36.345,36.455,133500.0
2011-06-06 10:00:00,46.39,46.46,46.23,46.43,242200.0,36.455,36.51,36.3293,36.4865,242200.0
2011-06-06 10:30:00,46.45,46.57,46.43,46.48,167200.0,36.5022,36.5965,36.4865,36.5258,167200.0
2011-06-06 11:00:00,46.5,46.67,46.5,46.65,112200.0,36.5415,36.6751,36.5415,36.6594,112200.0
2011-06-06 11:30:00,46.65,46.74,46.64,46.69,217000.0,36.6594,36.7301,36.6515,36.6908,217000.0
2011-06-06 12:00:00,46.69,46.7,46.63,46.68,150700.0,36.6908,36.6987,36.6436,36.6829,150700.0
2011-06-06 12:30:00,46.68,46.72,46.68,46.72,150900.0,36.6829,36.7144,36.6829,36.7144,150900.0
2011-06-06 13:00:00,46.72,46.83,46.67,46.81,154600.0,36.7144,36.8008,36.6751,36.7851,154600.0
2011-06-06 13:30:00,46.81,46.82,46.53,46.55,206400.0,36.7851,36.793,36.5651,36.5808,206400.0
2011-06-06 14:00:00,46.55,46.62,46.55,46.57,90800.0,36.5808,36.6358,36.5808,36.5965,90800.0
2011-06-06 14:30:00,46.58,46.61,46.44,46.49,178300.0,36.6043,36.6279,36.4943,36.5336,178300.0
2011-06-06 15:00:00,46.49,46.52,46.36,46.39,235800.0,36.5336,36.5572,36.4315,36.455,235800.0
2011-06-06 15:30:00,46.4,46.57,46.4,46.46,466700.0,36.4629,36.5965,36.4629,36.51,466700.0
2011-06-07 09:30:00,46.54,46.74,46.53,46.6,295900.0,36.5729,36.7301,36.5651,36.6201,295900.0
2011-06-07 10:00:00,46.61,46.76,46.59,46.61,68200.0,36.6279,36.7458,36.6122,36.6279,68200.0
2011-06-07 10:30:00,46.61,46.74,46.6,46.71,48700.0,36.6279,36.7301,36.6201,36.7065,48700.0
2011-06-07 11:00:00,46.71,46.72,46.52,46.6,170100.0,36.7065,36.7144,36.5572,36.6201,170100.0
2011-06-07 11:30:00,46.61,46.81,46.58,46.8,171900.0,36.6279,36.7851,36.6043,36.7772,171900.0
2011-06-07 12:00:00,46.81,46.87,46.73,46.76,87500.0,36.7851,36.8322,36.7222,36.7458,87500.0
2011-06-07 12:30:00,46.76,46.76,46.62,46.69,99000.0,36.7458,36.7458,36.6358,36.6908,99000.0
2011-06-07 13:00:00,46.69,46.86,46.64,46.85,120400.0,36.6908,36.8244,36.6515,36.8165,120400.0
2011-06-07 13:30:00,46.85,46.94,46.79,46.91,156400.0,36.8165,36.8873,36.7694,36.8637,156400.0
2011-06-07 14:00:00,46.92,47.0,46.91,47.0,98000.0,36.8715,36.9344,36.8637,36.9344,98000.0
2011-06-07 14:30:00,47.0,47.0,46.9,46.93,189400.0,36.9344,36.9344,36.8558,36.8794,189400.0
2011-06-07 15:00:00,46.91,46.95,46.8,46.87,246100.0,36.8637,36.8951,36.7772,36.8322,246100.0
2011-06-07 15:30:00,46.87,46.91,46.65,46.67,497700.0,36.8322,36.8637,36.6594,36.6751,497700.0
2011-06-08 09:30:00,46.44,46.47,45.7,45.77,211300.0,36.4943,36.5179,35.9128,35.9678,211300.0
2011-06-08 10:00:00,45.77,45.93,45.75,45.88,209400.0,35.9678,36.0936,35.9521,36.0543,209400.0
2011-06-08 10:30:00,45.89,45.98,45.81,45.9,386600.0,36.0621,36.1328,35.9993,36.07,386600.0
2011-06-08 11:00:00,45.9,45.96,45.82,45.85,259600.0,36.07,36.1171,36.0071,36.0307,259600.0
2011-06-08 11:30:00,45.85,46.0,45.85,45.99,89800.0,36.0307,36.1486,36.0307,36.1407,89800.0
2011-06-08 12:00:00,45.99,46.01,45.87,45.92,945700.0,36.1407,36.1564,36.0464,36.0857,945700.0
2011-06-08 12:30:00,45.92,45.98,45.81,45.98,101100.0,36.0857,36.1328,35.9993,36.1328,101100.0
2011-06-08 13:00:00,45.99,46.14,45.94,45.95,53500.0,36.1407,36.2586,36.1014,36.1093,53500.0
2011-06-08 13:30:00,45.96,45.97,45.74,45.8,132700.0,36.1171,36.125,35.9442,35.9914,132700.0
2011-06-08 14:00:00,45.8,45.91,45.61,45.63,194900.0,35.9914,36.0778,35.8421,35.8578,194900.0
2011-06-08 14:30:00,45.63,45.83,45.63,45.76,288800.0,35.8578,36.015,35.8578,35.96,288800.0
2011-06-08 15:00:00,45.74,45.77,45.6,45.66,346800.0,35.9442,35.9678,35.8342,35.8814,346800.0
2011-06-08 15:30:00,45.66,45.79,45.64,45.66,567100.0,35.8814,35.9835,35.8657,35.8814,567100.0
2011-06-09 09:30:00,45.77,45.9,45.71,45.82,229700.0,35.9678,36.07,35.9207,36.0071,229700.0
2011-06-09 10:00:00,45.82,45.93,45.81,45.85,316200.0,36.0071,36.0936,35.9993,36.0307,316200.0
2011-06-09 10:30:00,45.86,45.97,45.78,45.87,236400.0,36.0385,36.125,35.9757,36.0464,236400.0
2011-06-09 11:00:00,45.87,45.9,45.7,45.74,247300.0,36.0464,36.07,35.9128,35.9442,247300.0
2011-06-09 11:30:00,45.73,45.95,45.73,45.9,544200.0,35.9364,36.1093,35.9364,36.07,544200.0
2011-06-09 12:00:00,45.9,46.03,45.79,45.81,553300.0,36.07,36.1721,35.9835,35.9993,553300.0
2011-06-09 12:30:00,45.81,45.86,45.8,45.8,231400.0,35.9993,36.0385,35.9914,35.9914,231400.0
2011-06-09 13:00:00,45.8,45.86,45.8,45.82,435300.0,35.9914,36.0385,35.9914,36.0071,435300.0
2011-06-09 13:30:00,45.83,45.85,45.78,45.79,221700.0,36.015,36.0307,35.9757,35.9835,221700.0
2011-06-09 14:00:00,45.79,45.92,45.77,45.8,576400.0,35.9835,36.0857,35.9678,35.9914,576400.0
2011-06-09 14:30:00,45.8,45.85,45.71,45.82,289900.0,35.9914,36.0307,35.9207,36.0071,289900.0
2011-06-09 15:00:00,45.83,45.84,45.63,45.64,315300.0,36.015,36.0228,35.8578,35.8657,315300.0
2011-06-09 15:30:00,45.65,45.66,45.52,45.57,480800.0,35.8735,35.8814,35.7714,35.8107,480800.0
2011-06-10 09:30:00,45.6,45.6,45.03,45.05,173400.0,35.8342,35.8342,35.3863,35.402,173400.0
2011-06-10 10:00:00,45.05,45.07,44.9,45.0,117900.0,35.402,35.4177,35.2841,35.3627,117900.0
2011-06-10 10:30:00,45.01,45.02,44.78,44.83,223600.0,35.3706,35.3784,35.1898,35.2291,223600.0
2011-06-10 11:00:00,44.84,44.95,44.73,44.89,186800.0,35.237,35.3234,35.1505,35.2763,186800.0
2011-06-10 11:30:00,44.88,45.06,44.85,45.03,157500.0,35.2684,35.4099,35.2448,35.3863,157500.0
2011-06-10 12:00:00,45.03,45.14,45.03,45.11,242600.0,35.3863,35.4727,35.3863,35.4492,242600.0
2011-06-10 12:30:00,45.1,45.33,45.1,45.31,260600.0,35.4413,35.6221,35.4413,35.6063,260600.0
2011-06-10 13:00:00,45.3,45.3,45.2,45.22,166300.0,35.5985,35.5985,35.5199,35.5356,166300.0
2011-06-10 13:30:00,45.22,45.23,45.09,45.2,233000.0,35.5356,35.5435,35.4335,35.5199,233000.0
2011-06-10 14:00:00,45.2,45.49,45.2,45.38,173700.0,35.5199,35.7478,35.5199,35.6613,173700.0
2011-06-10 14:30:00,45.37,45.6,45.37,45.6,234500.0,35.6535,35.8342,35.6535,35.8342,234500.0
2011-06-10 15:00:00,45.6,45.64,45.45,45.48,339500.0,35.8342,35.8657,35.7164,35.7399,339500.0
2011-06-10 15:30:00,45.47,45.53,45.29,45.3,745400.0,35.7321,35.7792,35.5906,35.5985,745400.0
2011-06-13 09:30:00,45.31,45.71,45.2,45.59,158300.0,35.6063,35.9207,35.5199,35.8264,158300.0
2011-06-13 10:00:00,45.59,45.68,45.49,45.6,183400.0,35.8264,35.8971,35.7478,35.8342,183400.0
2011-06-13 10:30:00,45.6,45.63,45.38,45.39,203500.0,35.8342,35.8578,35.6613,35.6692,203500.0
2011-06-13 11:00:00,45.39,45.45,45.31,45.4,118200.0,35.6692,35.7164,35.6063,35.6771,118200.0
2011-06-13 11:30:00,45.39,45.41,45.3,45.32,112400.0,35.6692,35.6849,35.5985,35.6142,112400.0
2011-06-13 12:00:00,45.32,45.36,45.26,45.31,151200.0,35.6142,35.6456,35.567,35.6063,151200.0
2011-06-13 12:30:00,45.32,45.41,45.32,45.39,97500.0,35.6142,35.6849,35.6142,35.6692,97500.0
2011-06-13 13:00:00,45.39,45.45,45.25,45.4,277000.0,35.6692,35.7164,35.5592,35.6771,277000.0
2011-06-13 13:30:00,45.4,45.59,45.36,45.59,207400.0,35.6771,35.8264,35.6456,35.8264,207400.0
2011-06-13 14:00:00,45.58,45.6,45.45,45.5,211400.0,35.8185,35.8342,35.7164,35.7556,211400.0
2011-06-13 14:30:00,45.5,45.57,45.43,45.43,283900.0,35.7556,35.8107,35.7006,35.7006,283900.0
2011-06-13 15:00:00,45.43,45.55,45.41,45.5,320800.0,35.7006,35.7949,35.6849,35.7556,320800.0
2011-06-13 15:30:00,45.49,45.51,45.39,45.41,484400.0,35.7478,35.7635,35.6692,35.6849,484400.0
2011-06-14 09:30:00,45.65,46.09,45.59,45.99,432000.0,35.8735,36.2193,35.8264,36.1407,432000.0
2011-06-14 10:00:00,45.98,46.08,45.97,46.04,972500.0,36.1328,36.2114,36.125,36.18,972500.0
2011-06-14 10:30:00,46.04,46.18,46.01,46.05,219300.0,36.18,36.29,36.1564,36.1879,219300.0
2011-06-14 11:00:00,46.04,46.04,45.81,45.86,224600.0,36.18,36.18,35.9993,36.0385,224600.0
2011-06-14 11:30:00,45.86,45.93,45.85,45.87,126900.0,36.0385,36.0936,36.0307,36.0464,126900.0
2011-06-14 12:00:00,45.87,45.88,45.79,45.82,117600.0,36.0464,36.0543,35.9835,36.0071,117600.0
2011-06-14 12:30:00,45.82,45.94,45.81,45.91,107800.0,36.0071,36.1014,35.9993,36.0778,107800.0
2011-06-14 13:00:00,45.91,45.96,45.85,45.86,157300.0,36.0778,36.1171,36.0307,36.0385,157300.0
2011-06-14 13:30:00,45.86,45.9,45.81,45.88,119700.0,36.0385,36.07,35.9993,36.0543,119700.0
2011-06-14 14:00:00,45.89,45.95,45.87,45.92,100400.0,36.0621,36.1093,36.0464,36.0857,100400.0
2011-06-14 14:30:00,45.93,46.01,45.91,45.95,195400.0,36.0936,36.1564,36.0778,36.1093,195400.0
2011-06-14 15:00:00,45.95,45.99,45.84,45.89,335600.0,36.1093,36.1407,36.0228,36.0621,335600.0
2011-06-14 15:30:00,45.89,45.91,45.75,45.82,619400.0,36.0621,36.0778,35.9521,36.0071,619400.0
2011-06-15 09:30:00,45.48,45.64,45.34,45.58,138800.0,35.7399,35.8657,35.6299,35.8185,138800.0
2011-06-15 10:00:00,45.58,45.69,45.55,45.6,81500.0,35.8185,35.905,35.7949,35.8342,81500.0
2011-06-15 10:30:00,45.59,45.69,45.54,45.6,242500.0,35.8264,35.905,35.7871,35.8342,242500.0
2011-06-15 11:00:00,45.61,45.68,45.49,45.58,187700.0,35.8421,35.8971,35.7478,35.8185,187700.0
2011-06-15 11:30:00,45.58,45.58,45.2,45.27,180400.0,35.8185,35.8185,35.5199,35.5749,180400.0
2011-06-15 12:00:00,45.28,45.38,45.12,45.23,187600.0,35.5828,35.6613,35.457,35.5435,187600.0
2011-06-15 12:30:00,45.23,45.42,45.22,45.29,151100.0,35.5435,35.6928,35.5356,35.5906,151100.0
2011-06-15 13:00:00,45.3,45.31,45.19,45.24,178200.0,35.5985,35.6063,35.512,35.5513,178200.0
2011-06-15 13:30:00,45.25,45.28,45.15,45.26,162500.0,35.5592,35.5828,35.4806,35.567,162500.0
2011-06-15 14:00:00,45.26,45.34,45.24,45.24,181400.0,35.567,35.6299,35.5513,35.5513,181400.0
2011-06-15 14:30:00,45.23,45.32,45.1,45.17,273900.0,35.5435,35.6142,35.4413,35.4963,273900.0
2011-06-15 15:00:00,45.18,45.19,45.02,45.13,367100.0,35.5042,35.512,35.3784,35.4649,367100.0
2011-06-15 15:30:00,45.14,45.17,45.05,45.11,363500.0,35.4727,35.4963,35.402,35.4492,363500.0
2011-06-16 09:30:00,45.19,45.26,44.98,45.21,232800.0,35.512,35.567,35.347,35.5278,232800.0
2011-06-16 10:00:00,45.2,45.39,45.03,45.35,228100.0,35.5199,35.6692,35.3863,35.6378,228100.0
2011-06-16 10:30:00,45.35,45.54,45.33,45.53,196800.0,35.6378,35.7871,35.6221,35.7792,196800.0
2011-06-16 11:00:00,45.53,45.6,45.34,45.56,201100.0,35.7792,35.8342,35.6299,35.8028,201100.0
2011-06-16 11:30:00,45.56,45.61,45.4,45.44,92500.0,35.8028,35.8421,35.6771,35.7085,92500.0
2011-06-16 12:00:00,45.44,45.58,45.44,45.58,158100.0,35.7085,35.8185,35.7085,35.8185,158100.0
2011-06-16 12:30:00,45.57,45.59,45.5,45.55,71400.0,35.8107,35.8264,35.7556,35.7949,71400.0
2011-06-16 13:00:00,45.55,45.57,45.46,45.48,175400.0,35.7949,35.8107,35.7242,35.7399,175400.0
2011-06-16 13:30:00,45.47,45.48,45.23,45.23,186100.0,35.7321,35.7399,35.5435,35.5435,186100.0
2011-06-16 14:00:00,45.23,45.23,45.09,45.11,260600.0,35.5435,35.5435,35.4335,35.4492,260600.0
2011-06-16 14:30:00,45.12,45.12,44.78,44.97,184400.0,35.457,35.457,35.1898,35.3392,184400.0
2011-06-16 15:00:00,44.97,45.15,44.96,45.12,145000.0,35.3392,35.4806,35.3313,35.457,145000.0
2011-06-16 15:30:00,45.12,45.31,45.07,45.26,369800.0,35.457,35.6063,35.4177,35.567,369800.0
2011-06-17 09:30:00,45.82,46.08,45.62,45.85,818500.0,36.0071,36.2114,35.8499,36.0307,818500.0
2011-06-17 10:00:00,45.85,45.93,45.69,45.73,231900.0,36.0307,36.0936,35.905,35.9364,231900.0
2011-06-17 10:30:00,45.74,45.78,45.56,45.56,138200.0,35.9442,35.9757,35.8028,35.8028,138200.0
2011-06-17 11:00:00,45.55,45.57,45.39,45.52,171200.0,35.7949,35.8107,35.6692,35.7714,171200.0
2011-06-17 11:30:00,45.52,45.74,45.48,45.7,136300.0,35.7714,35.9442,35.7399,35.9128,136300.0
2011-06-17 12:00:00,45.71,45.76,45.6,45.62,138200.0,35.9207,35.96,35.8342,35.8499,138200.0
2011-06-17 12:30:00,45.63,45.69,45.55,45.6,134500.0,35.8578,35.905,35.7949,35.8342,134500.0
2011-06-17 13:00:00,45.6,45.65,45.49,45.54,108700.0,35.8342,35.8735,35.7478,35.7871,108700.0
2011-06-17 13:30:00,45.54,45.61,45.47,45.56,171000.0,35.7871,35.8421,35.7321,35.8028,171000.0
2011-06-17 14:00:00,45.56,45.64,45.51,45.64,201000.0,35.8028,35.8657,35.7635,35.8657,201000.0
2011-06-17 14:30:00,45.64,45.66,45.56,45.58,180800.0,35.8657,35.8814,35.8028,35.8185,180800.0
2011-06-17 15:00:00,45.58,45.62,45.35,45.47,254700.0,35.8185,35.8499,35.6378,35.7321,254700.0
2011-06-17 15:30:00,45.48,45.55,45.42,45.47,426700.0,35.7399,35.7949,35.6928,35.7321,426700.0
2011-06-20 09:30:00,45.41,45.72,45.31,45.51,207600.0,35.6849,35.9285,35.6063,35.7635,207600.0
2011-06-20 10:00:00,45.51,45.51,45.24,45.36,118800.0,35.7635,35.7635,35.5513,35.6456,118800.0
2011-06-20 10:30:00,45.37,45.53,45.37,45.4,77600.0,35.6535,35.7792,35.6535,35.6771,77600.0
2011-06-20 11:00:00,45.41,45.53,45.36,45.49,85000.0,35.6849,35.7792,35.6456,35.7478,85000.0
2011-06-20 11:30:00,45.5,45.64,45.43,45.63,190600.0,35.7556,35.8657,35.7006,35.8578,190600.0
2011-06-20 12:00:00,45.64,45.68,45.58,45.63,159000.0,35.8657,35.8971,35.8185,35.8578,159000.0
2011-06-20 12:30:00,45.63,45.7,45.54,45.61,150600.0,35.8578,35.9128,35.7871,35.8421,150600.0
2011-06-20 13:00:00,45.61,45.63,45.55,45.59,79500.0,35.8421,35.8578,35.7949,35.8264,79500.0
2011-06-20 13:30:00,45.58,45.62,45.47,45.49,76300.0,35.8185,35.8499,35.7321,35.7478,76300.0
2011-06-20 14:00:00,45.5,45.56,45.48,45.52,98100.0,35.7556,35.8028,35.7399,35.7714,98100.0
2011-06-20 14:30:00,45.52,45.61,45.49,45.57,94300.0,35.7714,35.8421,35.7478,35.8107,94300.0
2011-06-20 15:00:00,45.57,45.59,45.42,45.43,174600.0,35.8107,35.8264,35.6928,35.7006,174600.0
2011-06-20 15:30:00,45.43,45.58,45.42,45.56,449300.0,35.7006,35.8185,35.6928,35.8028,449300.0
2011-06-21 09:30:00,46.0,46.2,45.66,46.19,494900.0,36.1486,36.3057,35.8814,36.2979,494900.0
2011-06-21 10:00:00,46.19,46.3,46.12,46.25,561500.0,36.2979,36.3843,36.2429,36.345,561500.0
2011-06-21 10:30:00,46.25,46.5,46.24,46.45,673300.0,36.345,36.5415,36.3372,36.5022,673300.0
2011-06-21 11:00:00,46.46,46.5,46.38,46.48,380300.0,36.51,36.5415,36.4472,36.5258,380300.0
2011-06-21 11:30:00,46.48,46.49,46.3,46.38,219200.0,36.5258,36.5336,36.3843,36.4472,219200.0
2011-06-21 12:00:00,46.38,46.5,46.33,46.45,215500.0,36.4472,36.5415,36.4079,36.5022,215500.0
2011-06-21 12:30:00,46.45,46.5,46.38,46.5,348300.0,36.5022,36.5415,36.4472,36.5415,348300.0
2011-06-21 13:00:00,46.5,46.5,46.36,46.38,103300.0,36.5415,36.5415,36.4315,36.4472,103300.0
2011-06-21 13:30:00,46.38,46.44,46.33,46.44,105100.0,36.4472,36.4943,36.4079,36.4943,105100.0
2011-06-21 14:00:00,46.43,46.52,46.43,46.49,258400.0,36.4865,36.5572,36.4865,36.5336,258400.0
2011-06-21 14:30:00,46.49,46.57,46.45,46.55,508400.0,36.5336,36.5965,36.5022,36.5808,508400.0
2011-06-21 15:00:00,46.55,46.57,46.48,46.52,454500.0,36.5808,36.5965,36.5258,36.5572,454500.0
2011-06-21 15:30:00,46.52,46.58,46.49,46.53,778600.0,36.5572,36.6043,36.5336,36.5651,778600.0
2011-06-22 09:30:00,46.29,46.49,46.21,46.41,130300.0,36.3765,36.5336,36.3136,36.4708,130300.0
2011-06-22 10:00:00,46.41,46.51,46.21,46.29,166400.0,36.4708,36.5493,36.3136,36.3765,166400.0
2011-06-22 10:30:00,46.29,46.48,46.25,46.44,110900.0,36.3765,36.5258,36.345,36.4943,110900.0
2011-06-22 11:00:00,46.44,46.49,46.38,46.4,161400.0,36.4943,36.5336,36.4472,36.4629,161400.0
2011-06-22 11:30:00,46.41,46.48,46.4,46.43,43700.0,36.4708,36.5258,36.4629,36.4865,43700.0
2011-06-22 12:00:00,46.42,46.45,46.24,46.36,83300.0,36.4786,36.5022,36.3372,36.4315,83300.0
2011-06-22 12:30:00,46.35,46.37,46.13,46.35,84500.0,36.4236,36.4393,36.2507,36.4236,84500.0
2011-06-22 13:00:00,46.35,46.36,46.27,46.3,114400.0,36.4236,36.4315,36.3607,36.3843,114400.0
2011-06-22 13:30:00,46.29,46.39,46.28,46.35,71300.0,36.3765,36.455,36.3686,36.4236,71300.0
2011-06-22 14:00:00,46.37,46.42,46.2,46.29,170400.0,36.4393,36.4786,36.3057,36.3765,170400.0
2011-06-22 14:30:00,46.28,46.34,46.04,46.1,173500.0,36.3686,36.4157,36.18,36.2271,173500.0
2011-06-22 15:00:00,46.11,46.29,46.1,46.23,309200.0,36.235,36.3765,36.2271,36.3293,309200.0
2011-06-22 15:30:00,46.22,46.27,46.05,46.08,504400.0,36.3214,36.3607,36.1879,36.2114,504400.0
2011-06-23 09:30:00,45.51,45.58,45.33,45.49,175800.0,35.7635,35.8185,35.6221,35.7478,175800.0
2011-06-23 10:00:00,45.49,45.6,45.37,45.48,196700.0,35.7478,35.8342,35.6535,35.7399,196700.0
2011-06-23 10:30:00,45.47,45.56,45.36,45.44,168000.0,35.7321,35.8028,35.6456,35.7085,168000.0
2011-06-23 11:00:00,45.44,45.52,45.39,45.49,116000.0,35.7085,35.7714,35.6692,35.7478,116000.0
2011-06-23 11:30:00,45.49,45.53,45.4,45.48,98800.0,35.7478,35.7792,35.6771,35.7399,98800.0
2011-06-23 12:00:00,45.49,45.57,45.42,45.43,209600.0,35.7478,35.8107,35.6928,35.7006,209600.0
2011-06-23 12:30:00,45.43,45.56,45.4,45.53,129300.0,35.7006,35.8028,35.6771,35.7792,129300.0
2011-06-23 13:00:00,45.53,45.58,45.45,45.51,230100.0,35.7792,35.8185,35.7164,35.7635,230100.0
2011-06-23 13:30:00,45.51,45.59,45.43,45.53,180400.0,35.7635,35.8264,35.7006,35.7792,180400.0
2011-06-23 14:00:00,45.54,45.54,45.39,45.44,183900.0,35.7871,35.7871,35.6692,35.7085,183900.0
2011-06-23 14:30:00,45.45,45.67,45.28,45.64,230300.0,35.7164,35.8892,35.5828,35.8657,230300.0
2011-06-23 15:00:00,45.68,45.78,45.49,45.61,658100.0,35.8971,35.9757,35.7478,35.8421,658100.0
2011-06-23 15:30:00,45.61,45.76,45.48,45.65,912700.0,35.8421,35.96,35.7399,35.8735,912700.0
2011-06-24 09:30:00,45.56,45.7,45.37,45.47,101400.0,35.8028,35.9128,35.6535,35.7321,101400.0
2011-06-24 10:00:00,45.48,45.51,45.3,45.4,204400.0,35.7399,35.7635,35.5985,35.6771,204400.0
2011-06-24 10:30:00,45.4,45.56,45.28,45.35,162600.0,35.6771,35.8028,35.5828,35.6378,162600.0
2011-06-24 11:00:00,45.35,45.53,45.33,45.52,146600.0,35.6378,35.7792,35.6221,35.7714,146600.0
2011-06-24 11:30:00,45.52,45.54,45.33,45.36,94100.0,35.7714,35.7871,35.6221,35.6456,94100.0
2011-06-24 12:00:00,45.37,45.41,45.3,45.33,69500.0,35.6535,35.6849,35.5985,35.6221,69500.0
2011-06-24 12:30:00,45.33,45.42,45.28,45.35,86500.0,35.6221,35.6928,35.5828,35.6378,86500.0
2011-06-24 13:00:00,45.35,45.43,45.29,45.41,151900.0,35.6378,35.7006,35.5906,35.6849,151900.0
2011-06-24 13:30:00,45.41,45.51,45.38,45.47,158400.0,35.6849,35.7635,35.6613,35.7321,158400.0
2011-06-24 14:00:00,45.46,45.48,45.37,45.45,146800.0,35.7242,35.7399,35.6535,35.7164,146800.0
2011-06-24 14:30:00,45.45,45.48,45.37,45.41,179400.0,35.7164,35.7399,35.6535,35.6849,179400.0
2011-06-24 15:00:00,45.41,45.43,45.22,45.23,182000.0,35.6849,35.7006,35.5356,35.5435,182000.0
2011-06-24 15:30:00,45.23,45.45,45.23,45.4,737000.0,35.5435,35.7164,35.5435,35.6771,737000.0
2011-06-27 09:30:00,45.36,45.6,45.19,45.46,179400.0,35.6456,35.8342,35.512,35.7242,179400.0
2011-06-27 10:00:00,45.47,45.71,45.44,45.71,128400.0,35.7321,35.9207,35.7085,35.9207,128400.0
2011-06-27 10:30:00,45.72,45.77,45.53,45.53,89800.0,35.9285,35.9678,35.7792,35.7792,89800.0
2011-06-27 11:00:00,45.53,45.58,45.45,45.48,172300.0,35.7792,35.8185,35.7164,35.7399,172300.0
2011-06-27 11:30:00,45.48,45.66,45.48,45.63,161100.0,35.7399,35.8814,35.7399,35.8578,161100.0
2011-06-27 12:00:00,45.63,45.77,45.63,45.69,228100.0,35.8578,35.9678,35.8578,35.905,228100.0
2011-06-27 12:30:00,45.69,45.84,45.68,45.79,81400.0,35.905,36.0228,35.8971,35.9835,81400.0
2011-06-27 13:00:00,45.79,45.81,45.65,45.65,97500.0,35.9835,35.9993,35.8735,35.8735,97500.0
2011-06-27 13:30:00,45.65,45.77,45.59,45.76,94700.0,35.8735,35.9678,35.8264,35.96,94700.0
2011-06-27 14:00:00,45.76,45.98,45.76,45.93,147000.0,35.96,36.1328,35.96,36.0936,147000.0
2011-06-27 14:30:00,45.93,45.99,45.9,45.96,108300.0,36.0936,36.1407,36.07,36.1171,108300.0
2011-06-27 15:00:00,45.95,45.98,45.85,45.92,184300.0,36.1093,36.1328,36.0307,36.0857,184300.0
2011-06-27 15:30:00,45.92,45.94,45.76,45.77,364700.0,36.0857,36.1014,35.96,35.9678,364700.0
2011-06-28 09:30:00,45.87,45.96,45.7,45.91,152300.0,36.0464,36.1171,35.9128,36.0778,152300.0
2011-06-28 10:00:00,45.91,46.07,45.89,46.06,126600.0,36.0778,36.2036,36.0621,36.1957,126600.0
2011-06-28 10:30:00,46.07,46.2,45.98,45.98,202000.0,36.2036,36.3057,36.1328,36.1328,202000.0
2011-06-28 11:00:00,46.0,46.06,45.91,45.99,161000.0,36.1486,36.1957,36.0778,36.1407,161000.0
2011-06-28 11:30:00,46.0,46.04,45.88,45.92,135600.0,36.1486,36.18,36.0543,36.0857,135600.0
2011-06-28 12:00:00,45.92,46.01,45.91,45.93,59000.0,36.0857,36.1564,36.0778,36.0936,59000.0
2011-06-28 12:30:00,45.94,45.96,45.9,45.91,72800.0,36.1014,36.1171,36.07,36.0778,72800.0
2011-06-28 13:00:00,45.91,45.95,45.88,45.9,141400.0,36.0778,36.1093,36.0543,36.07,141400.0
2011-06-28 13:30:00,45.9,45.92,45.86,45.9,141100.0,36.07,36.0857,36.0385,36.07,141100.0
2011-06-28 14:00:00,45.9,45.92,45.87,45.92,153700.0,36.07,36.0857,36.0464,36.0857,153700.0
2011-06-28 14:30:00,45.91,46.0,45.9,45.95,271200.0,36.0778,36.1486,36.07,36.1093,271200.0
2011-06-28 15:00:00,45.95,45.98,45.88,45.9,321300.0,36.1093,36.1328,36.0543,36.07,321300.0
2011-06-28 15:30:00,45.9,45.95,45.83,45.88,786100.0,36.07,36.1093,36.015,36.0543,786100.0
2011-06-29 09:30:00,46.19,46.19,45.89,46.01,203300.0,36.2979,36.2979,36.0621,36.1564,203300.0
2011-06-29 10:00:00,46.01,46.05,45.86,45.91,129500.0,36.1564,36.1879,36.0385,36.0778,129500.0
2011-06-29 10:30:00,45.91,45.98,45.91,45.98,147600.0,36.0778,36.1328,36.0778,36.1328,147600.0
2011-06-29 11:00:00,45.98,46.08,45.97,46.04,299200.0,36.1328,36.2114,36.125,36.18,299200.0
2011-06-29 11:30:00,46.04,46.2,46.04,46.2,138100.0,36.18,36.3057,36.18,36.3057,138100.0
2011-06-29 12:00:00,46.19,46.2,46.0,46.04,246400.0,36.2979,36.3057,36.1486,36.18,246400.0
2011-06-29 12:30:00,46.04,46.17,46.02,46.1,121200.0,36.18,36.2822,36.1643,36.2271,121200.0
2011-06-29 13:00:00,46.1,46.18,46.06,46.07,257200.0,36.2271,36.29,36.1957,36.2036,257200.0
2011-06-29 13:30:00,46.08,46.1,45.91,45.96,160100.0,36.2114,36.2271,36.0778,36.1171,160100.0
2011-06-29 14:00:00,45.96,46.04,45.78,45.85,138200.0,36.1171,36.18,35.9757,36.0307,138200.0
2011-06-29 14:30:00,45.83,46.0,45.79,45.97,186800.0,36.015,36.1486,35.9835,36.125,186800.0
2011-06-29 15:00:00,45.97,46.05,45.94,46.0,195100.0,36.125,36.1879,36.1014,36.1486,195100.0
2011-06-29 15:30:00,46.0,46.04,45.95,46.0,464000.0,36.1486,36.18,36.1093,36.1486,464000.0
2011-06-30 09:30:00,45.98,46.34,45.45,46.08,410600.0,36.1328,36.4157,35.7164,36.2114,410600.0
2011-06-30 10:00:00,46.08,46.14,45.91,46.03,153900.0,36.2114,36.2586,36.0778,36.1721,153900.0
2011-06-30 10:30:00,46.03,46.15,45.98,46.02,223500.0,36.1721,36.2664,36.1328,36.1643,223500.0
2011-06-30 11:00:00,46.02,46.11,46.0,46.05,230400.0,36.1643,36.235,36.1486,36.1879,230400.0
2011-06-30 11:30:00,46.05,46.09,46.01,46.04,178500.0,36.1879,36.2193,36.1564,36.18,178500.0
2011-06-30 12:00:00,46.04,46.06,45.99,46.0,145300.0,36.18,36.1957,36.1407,36.1486,145300.0
2011-06-30 12:30:00,46.01,46.06,45.99,46.05,131700.0,36.1564,36.1957,36.1407,36.1879,131700.0
2011-06-30 13:00:00,46.05,46.08,46.01,46.04,188500.0,36.1879,36.2114,36.1564,36.18,188500.0
2011-06-30 13:30:00,46.04,46.07,46.0,46.05,212200.0,36.18,36.2036,36.1486,36.1879,212200.0
2011-06-30 14:00:00,46.05,46.06,45.99,45.99,125800.0,36.1879,36.1957,36.1407,36.1407,125800.0
2011-06-30 14:30:00,46.0,46.07,45.97,46.04,263000.0,36.1486,36.2036,36.125,36.18,263000.0
2011-06-30 15:00:00,46.04,46.08,45.99,46.05,409000.0,36.18,36.2114,36.1407,36.1879,409000.0
2011-06-30 15:30:00,46.05,46.1,46.01,46.01,648800.0,36.1879,36.2271,36.1564,36.1564,648800.0
2011-07-01 09:30:00,46.13,46.16,45.96,46.13,217600.0,36.2507,36.2743,36.1171,36.2507,217600.0
2011-07-01 10:00:00,46.13,46.33,46.13,46.21,503700.0,36.2507,36.4079,36.2507,36.3136,503700.0
2011-07-01 10:30:00,46.21,46.35,46.2,46.32,485500.0,36.3136,36.4236,36.3057,36.4,485500.0
2011-07-01 11:00:00,46.33,46.36,46.26,46.31,432200.0,36.4079,36.4315,36.3529,36.3922,432200.0
2011-07-01 11:30:00,46.31,46.34,46.24,46.25,162400.0,36.3922,36.4157,36.3372,36.345,162400.0
2011-07-01 12:00:00,46.26,46.33,46.24,46.32,541700.0,36.3529,36.4079,36.3372,36.4,541700.0
2011-07-01 12:30:00,46.33,46.36,46.28,46.32,222200.0,36.4079,36.4315,36.3686,36.4,222200.0
2011-07-01 13:00:00,46.32,46.41,46.3,46.4,423100.0,36.4,36.4708,36.3843,36.4629,423100.0
2011-07-01 13:30:00,46.4,46.42,46.33,46.4,318400.0,36.4629,36.4786,36.4079,36.4629,318400.0
2011-07-01 14:00:00,46.41,46.46,46.37,46.41,437400.0,36.4708,36.51,36.4393,36.4708,437400.0
2011-07-01 14:30:00,46.42,46.51,46.39,46.5,377000.0,36.4786,36.5493,36.455,36.5415,377000.0
2011-07-01 15:00:00,46.49,46.5,46.32,46.46,384200.0,36.5336,36.5415,36.4,36.51,384200.0
2011-07-01 15:30:00,46.47,46.5,46.38,46.46,740800.0,36.5179,36.5415,36.4472,36.51,740800.0
2011-07-05 09:30:00,46.34,46.42,46.06,46.13,213800.0,36.4157,36.4786,36.1957,36.2507,213800.0
2011-07-05 10:00:00,46.14,46.18,45.94,45.97,194800.0,36.2586,36.29,36.1014,36.125,194800.0
2011-07-05 10:30:00,45.97,46.08,45.8,45.84,232700.0,36.125,36.2114,35.9914,36.0228,232700.0
2011-07-05 11:00:00,45.84,45.87,45.69,45.74,208400.0,36.0228,36.0464,35.905,35.9442,208400.0
2011-07-05 11:30:00,45.73,45.97,45.69,45.95,232000.0,35.9364,36.125,35.905,36.1093,232000.0
2011-07-05 12:00:00,45.94,45.98,45.83,45.84,262400.0,36.1014,36.1328,36.015,36.0228,262400.0
2011-07-05 12:30:00,45.85,45.85,45.69,45.78,173600.0,36.0307,36.0307,35.905,35.9757,173600.0
2011-07-05 13:00:00,45.79,45.88,45.72,45.73,131400.0,35.9835,36.0543,35.9285,35.9364,131400.0
2011-07-05 13:30:00,45.73,45.84,45.68,45.83,113500.0,35.9364,36.0228,35.8971,36.015,113500.0
2011-07-05 14:00:00,45.84,45.86,45.59,45.59,240900.0,36.0228,36.0385,35.8264,35.8264,240900.0
2011-07-05 14:30:00,45.59,45.67,45.56,45.66,189500.0,35.8264,35.8892,35.8028,35.8814,189500.0
2011-07-05 15:00:00,45.66,45.79,45.63,45.68,532100.0,35.8814,35.9835,35.8578,35.8971,532100.0
2011-07-05 15:30:00,45.68,45.7,45.57,45.65,524600.0,35.8971,35.9128,35.8107,35.8735,524600.0
2011-07-06 09:30:00,45.69,45.8,45.54,45.61,139600.0,35.905,35.9914,35.7871,35.8421,139600.0
2011-07-06 10:00:00,45.61,45.71,45.42,45.66,252300.0,35.8421,35.9207,35.6928,35.8814,252300.0
2011-07-06 10:30:00,45.65,45.69,45.54,45.6,129100.0,35.8735,35.905,35.7871,35.8342,129100.0
2011-07-06 11:00:00,45.61,45.64,45.43,45.5,257400.0,35.8421,35.8657,35.7006,35.7556,257400.0
2011-07-06 11:30:00,45.49,45.57,45.45,45.56,166500.0,35.7478,35.8107,35.7164,35.8028,166500.0
2011-07-06 12:00:00,45.56,45.58,45.43,45.45,126000.0,35.8028,35.8185,35.7006,35.7164,126000.0
2011-07-06 12:30:00,45.45,45.57,45.43,45.57,105600.0,35.7164,35.8107,35.7006,35.8107,105600.0
2011-07-06 13:00:00,45.57,45.58,45.4,45.41,144000.0,35.8107,35.8185,35.6771,35.6849,144000.0
2011-07-06 13:30:00,45.41,45.42,45.3,45.37,273000.0,35.6849,35.6928,35.5985,35.6535,273000.0
2011-07-06 14:00:00,45.37,45.41,45.24,45.26,295300.0,35.6535,35.6849,35.5513,35.567,295300.0
2011-07-06 14:30:00,45.27,45.36,45.24,45.25,229900.0,35.5749,35.6456,35.5513,35.5592,229900.0
2011-07-06 15:00:00,45.24,45.26,45.18,45.25,295200.0,35.5513,35.567,35.5042,35.5592,295200.0
2011-07-06 15:30:00,45.25,45.29,45.2,45.29,621600.0,35.5592,35.5906,35.5199,35.5906,621600.0
2011-07-07 09:30:00,45.58,45.83,45.56,45.7,244100.0,35.8185,36.015,35.8028,35.9128,244100.0
2011-07-07 10:00:00,45.7,45.81,45.7,45.79,764700.0,35.9128,35.9993,35.9128,35.9835,764700.0
2011-07-07 10:30:00,45.8,45.85,45.63,45.68,204900.0,35.9914,36.0307,35.8578,35.8971,204900.0
2011-07-07 11:00:00,45.67,45.75,45.6,45.7,200100.0,35.8892,35.9521,35.8342,35.9128,200100.0
2011-07-07 11:30:00,45.69,45.69,45.55,45.58,107300.0,35.905,35.905,35.7949,35.8185,107300.0
2011-07-07 12:00:00,45.58,45.63,45.54,45.58,140500.0,35.8185,35.8578,35.7871,35.8185,140500.0
2011-07-07 12:30:00,45.59,45.62,45.54,45.61,271800.0,35.8264,35.8499,35.7871,35.8421,271800.0
2011-07-07 13:00:00,45.61,45.83,45.6,45.82,303700.0,35.8421,36.015,35.8342,36.0071,303700.0
2011-07-07 13:30:00,45.81,45.84,45.74,45.74,389200.0,35.9993,36.0228,35.9442,35.9442,389200.0
2011-07-07 14:00:00,45.75,45.8,45.72,45.8,221700.0,35.9521,35.9914,35.9285,35.9914,221700.0
2011-07-07 14:30:00,45.8,45.81,45.76,45.8,384600.0,35.9914,35.9993,35.96,35.9914,384600.0
2011-07-07 15:00:00,45.8,45.83,45.72,45.78,199400.0,35.9914,36.015,35.9285,35.9757,199400.0
2011-07-07 15:30:00,45.77,45.83,45.69,45.71,937300.0,35.9678,36.015,35.905,35.9207,937300.0
2011-07-08 09:30:00,45.28,45.48,45.28,45.46,218100.0,35.5828,35.7399,35.5828,35.7242,218100.0
2011-07-08 10:00:00,45.46,45.49,45.29,45.42,309300.0,35.7242,35.7478,35.5906,35.6928,309300.0
2011-07-08 10:30:00,45.41,45.47,45.3,45.38,1859700.0,35.6849,35.7321,35.5985,35.6613,1859700.0
2011-07-08 11:00:00,45.36,45.4,45.32,45.35,213500.0,35.6456,35.6771,35.6142,35.6378,213500.0
2011-07-08 11:30:00,45.35,45.44,45.31,45.38,191600.0,35.6378,35.7085,35.6063,35.6613,191600.0
2011-07-08 12:00:00,45.38,45.46,45.34,45.36,128800.0,35.6613,35.7242,35.6299,35.6456,128800.0
2011-07-08 12:30:00,45.37,45.4,45.34,45.38,127500.0,35.6535,35.6771,35.6299,35.6613,127500.0
2011-07-08 13:00:00,45.38,45.4,45.33,45.4,110800.0,35.6613,35.6771,35.6221,35.6771,110800.0
2011-07-08 13:30:00,45.4,45.41,45.11,45.11,3342500.0,35.6771,35.6849,35.4492,35.4492,3342500.0
2011-07-08 14:00:00,45.11,45.2,44.88,44.94,417300.0,35.4492,35.5199,35.2684,35.3156,417300.0
2011-07-08 14:30:00,44.95,45.03,44.9,44.93,206500.0,35.3234,35.3863,35.2841,35.3077,206500.0
2011-07-08 15:00:00,44.94,45.05,44.92,45.02,259400.0,35.3156,35.402,35.2999,35.3784,259400.0
2011-07-08 15:30:00,45.02,45.18,45.0,45.09,1052000.0,35.3784,35.5042,35.3627,35.4335,1052000.0
2011-07-11 09:30:00,44.65,44.72,44.28,44.69,214900.0,35.0877,35.1427,34.7969,35.1191,214900.0
2011-07-11 10:00:00,44.68,44.71,44.54,44.6,533600.0,35.1113,35.1348,35.0012,35.0484,533600.0
2011-07-11 10:30:00,44.59,44.6,44.35,44.36,239700.0,35.0405,35.0484,34.8519,34.8598,239700.0
2011-07-11 11:00:00,44.36,44.36,44.2,44.35,175900.0,34.8598,34.8598,34.7341,34.8519,175900.0
2011-07-11 11:30:00,44.35,44.35,44.25,44.28,200100.0,34.8519,34.8519,34.7733,34.7969,200100.0
2011-07-11 12:00:00,44.28,44.36,44.27,44.36,80300.0,34.7969,34.8598,34.7891,34.8598,80300.0
2011-07-11 12:30:00,44.36,44.36,44.21,44.25,90100.0,34.8598,34.8598,34.7419,34.7733,90100.0
2011-07-11 13:00:00,44.25,44.26,44.06,44.18,148100.0,34.7733,34.7812,34.624,34.7183,148100.0
2011-07-11 13:30:00,44.17,44.27,44.16,44.27,157300.0,34.7105,34.7891,34.7026,34.7891,157300.0
2011-07-11 14:00:00,44.27,44.3,44.21,44.24,319200.0,34.7891,34.8126,34.7419,34.7655,319200.0
2011-07-11 14:30:00,44.24,44.25,44.14,44.15,239100.0,34.7655,34.7733,34.6869,34.6948,239100.0
2011-07-11 15:00:00,44.16,44.18,44.07,44.16,403800.0,34.7026,34.7183,34.6319,34.7026,403800.0
2011-07-11 15:30:00,44.17,44.19,44.08,44.15,573700.0,34.7105,34.7262,34.6398,34.6948,573700.0
2011-07-12 09:30:00,43.49,43.72,43.23,43.72,570400.0,34.1761,34.3569,33.9718,34.3569,570400.0
2011-07-12 10:00:00,43.72,43.72,43.46,43.65,313800.0,34.3569,34.3569,34.1525,34.3018,313800.0
2011-07-12 10:30:00,43.65,43.65,43.42,43.51,247400.0,34.3018,34.3018,34.1211,34.1918,247400.0
2011-07-12 11:00:00,43.51,43.61,43.49,43.6,251000.0,34.1918,34.2704,34.1761,34.2626,251000.0
2011-07-12 11:30:00,43.59,43.65,43.51,43.53,232900.0,34.2547,34.3018,34.1918,34.2075,232900.0
2011-07-12 12:00:00,43.52,43.62,43.52,43.53,166400.0,34.1997,34.2783,34.1997,34.2075,166400.0
2011-07-12 12:30:00,43.52,43.58,43.49,43.52,110400.0,34.1997,34.2468,34.1761,34.1997,110400.0
2011-07-12 13:00:00,43.52,43.62,43.5,43.55,193400.0,34.1997,34.2783,34.184,34.2233,193400.0
2011-07-12 13:30:00,43.55,43.57,43.43,43.46,262500.0,34.2233,34.239,34.129,34.1525,262500.0
2011-07-12 14:00:00,43.45,43.67,43.44,43.6,461500.0,34.1447,34.3176,34.1368,34.2626,461500.0
2011-07-12 14:30:00,43.6,43.64,43.5,43.62,660900.0,34.2626,34.294,34.184,34.2783,660900.0
2011-07-12 15:00:00,43.62,43.72,43.6,43.65,536600.0,34.2783,34.3569,34.2626,34.3018,536600.0
2011-07-12 15:30:00,43.64,43.66,43.5,43.53,1030300.0,34.294,34.3097,34.184,34.2075,1030300.0
2011-07-13 09:30:00,43.65,44.42,43.59,44.09,842000.0,34.3018,34.9069,34.2547,34.6476,842000.0
2011-07-13 10:00:00,44.09,44.35,44.09,44.28,397200.0,34.6476,34.8519,34.6476,34.7969,397200.0
2011-07-13 10:30:00,44.29,44.5,44.29,44.45,471200.0,34.8048,34.9698,34.8048,34.9305,471200.0
2011-07-13 11:00:00,44.46,44.51,44.36,44.47,289500.0,34.9384,34.9777,34.8598,34.9462,289500.0
2011-07-13 11:30:00,44.46,44.47,44.37,44.38,271100.0,34.9384,34.9462,34.8676,34.8755,271100.0
2011-07-13 12:00:00,44.37,44.44,44.3,44.43,281300.0,34.8676,34.9227,34.8126,34.9148,281300.0
2011-07-13 12:30:00,44.43,44.47,44.36,44.39,200900.0,34.9148,34.9462,34.8598,34.8834,200900.0
2011-07-13 13:00:00,44.39,44.46,44.38,44.45,673700.0,34.8834,34.9384,34.8755,34.9305,673700.0
2011-07-13 13:30:00,44.45,44.48,44.29,44.29,202300.0,34.9305,34.9541,34.8048,34.8048,202300.0
2011-07-13 14:00:00,44.3,44.43,44.28,44.37,558800.0,34.8126,34.9148,34.7969,34.8676,558800.0
2011-07-13 14:30:00,44.37,44.39,44.28,44.38,269500.0,34.8676,34.8834,34.7969,34.8755,269500.0
2011-07-13 15:00:00,44.37,44.4,44.31,44.37,563500.0,34.8676,34.8912,34.8205,34.8676,563500.0
2011-07-13 15:30:00,44.36,44.37,44.2,44.24,798800.0,34.8598,34.8676,34.7341,34.7655,798800.0
2011-07-14 09:30:00,44.21,44.55,44.09,44.5,203400.0,34.7419,35.0091,34.6476,34.9698,203400.0
2011-07-14 10:00:00,44.47,44.54,44.4,44.47,224600.0,34.9462,35.0012,34.8912,34.9462,224600.0
2011-07-14 10:30:00,44.48,44.5,44.18,44.23,205100.0,34.9541,34.9698,34.7183,34.7576,205100.0
2011-07-14 11:00:00,44.22,44.24,44.16,44.23,149700.0,34.7498,34.7655,34.7026,34.7576,149700.0
2011-07-14 11:30:00,44.23,44.23,44.14,44.18,169900.0,34.7576,34.7576,34.6869,34.7183,169900.0
2011-07-14 12:00:00,44.18,44.19,43.93,43.98,164400.0,34.7183,34.7262,34.5219,34.5612,164400.0
2011-07-14 12:30:00,43.98,44.13,43.93,43.95,200000.0,34.5612,34.679,34.5219,34.5376,200000.0
2011-07-14 13:00:00,43.94,44.02,43.82,43.97,257700.0,34.5297,34.5926,34.4354,34.5533,257700.0
2011-07-14 13:30:00,43.98,44.24,43.88,44.14,318400.0,34.5612,34.7655,34.4826,34.6869,318400.0
2011-07-14 14:00:00,44.16,44.28,44.05,44.09,270800.0,34.7026,34.7969,34.6162,34.6476,270800.0
2011-07-14 14:30:00,44.09,44.15,43.98,44.04,178000.0,34.6476,34.6948,34.5612,34.6083,178000.0
2011-07-14 15:00:00,44.03,44.08,43.92,43.98,302700.0,34.6005,34.6398,34.514,34.5612,302700.0
2011-07-14 15:30:00,43.98,44.03,43.86,43.93,602600.0,34.5612,34.6005,34.4669,34.5219,602600.0
2011-07-15 09:30:00,44.21,44.21,43.86,44.02,407300.0,34.7419,34.7419,34.4669,34.5926,407300.0
2011-07-15 10:00:00,44.03,44.16,43.67,43.78,259300.0,34.6005,34.7026,34.3176,34.404,259300.0
2011-07-15 10:30:00,43.79,43.86,43.69,43.72,194700.0,34.4119,34.4669,34.3333,34.3569,194700.0
2011-07-15 11:00:00,43.71,43.88,43.67,43.8,130400.0,34.349,34.4826,34.3176,34.4197,130400.0
2011-07-15 11:30:00,43.8,43.82,43.68,43.69,155600.0,34.4197,34.4354,34.3254,34.3333,155600.0
2011-07-15 12:00:00,43.69,43.93,43.68,43.77,148400.0,34.3333,34.5219,34.3254,34.3961,148400.0
2011-07-15 12:30:00,43.77,43.8,43.62,43.71,140600.0,34.3961,34.4197,34.2783,34.349,140600.0
2011-07-15 13:00:00,43.71,43.73,43.63,43.7,106100.0,34.349,34.3647,34.2861,34.3411,106100.0
2011-07-15 13:30:00,43.69,43.77,43.67,43.73,205000.0,34.3333,34.3961,34.3176,34.3647,205000.0
2011-07-15 14:00:00,43.73,43.83,43.72,43.78,206400.0,34.3647,34.4433,34.3569,34.404,206400.0
2011-07-15 14:30:00,43.77,43.83,43.75,43.76,210600.0,34.3961,34.4433,34.3804,34.3883,210600.0
2011-07-15 15:00:00,43.76,43.87,43.75,43.85,299600.0,34.3883,34.4747,34.3804,34.459,299600.0
2011-07-15 15:30:00,43.84,43.99,43.8,43.99,791600.0,34.4512,34.569,34.4197,34.569,791600.0
2011-07-18 09:30:00,43.72,43.72,43.43,43.47,190200.0,34.3569,34.3569,34.129,34.1604,190200.0
2011-07-18 10:00:00,43.47,43.6,43.3,43.43,278500.0,34.1604,34.2626,34.0268,34.129,278500.0
2011-07-18 10:30:00,43.43,43.55,43.4,43.5,327600.0,34.129,34.2233,34.1054,34.184,327600.0
2011-07-18 11:00:00,43.5,43.74,43.5,43.73,180700.0,34.184,34.3726,34.184,34.3647,180700.0
2011-07-18 11:30:00,43.72,43.73,43.55,43.61,217100.0,34.3569,34.3647,34.2233,34.2704,217100.0
2011-07-18 12:00:00,43.62,43.8,43.59,43.78,284600.0,34.2783,34.4197,34.2547,34.404,284600.0
2011-07-18 12:30:00,43.78,43.84,43.72,43.82,183700.0,34.404,34.4512,34.3569,34.4354,183700.0
2011-07-18 13:00:00,43.81,43.81,43.71,43.77,210700.0,34.4276,34.4276,34.349,34.3961,210700.0
2011-07-18 13:30:00,43.77,43.89,43.77,43.86,174300.0,34.3961,34.4904,34.3961,34.4669,174300.0
2011-07-18 14:00:00,43.86,43.87,43.73,43.73,110800.0,34.4669,34.4747,34.3647,34.3647,110800.0
2011-07-18 14:30:00,43.73,43.73,43.63,43.7,178500.0,34.3647,34.3647,34.2861,34.3411,178500.0
2011-07-18 15:00:00,43.71,43.76,43.62,43.7,235100.0,34.349,34.3883,34.2783,34.3411,235100.0
2011-07-18 15:30:00,43.71,43.78,43.66,43.76,423800.0,34.349,34.404,34.3097,34.3883,423800.0
2011-07-19 09:30:00,43.96,44.05,43.84,44.04,186100.0,34.5455,34.6162,34.4512,34.6083,186100.0
2011-07-19 10:00:00,44.05,44.12,44.04,44.06,102800.0,34.6162,34.6712,34.6083,34.624,102800.0
2011-07-19 10:30:00,44.06,44.1,43.94,43.98,154800.0,34.624,34.6555,34.5297,34.5612,154800.0
2011-07-19 11:00:00,43.98,44.02,43.86,43.93,129300.0,34.5612,34.5926,34.4669,34.5219,129300.0
2011-07-19 11:30:00,43.92,43.96,43.75,43.82,153100.0,34.514,34.5455,34.3804,34.4354,153100.0
2011-07-19 12:00:00,43.81,43.88,43.76,43.77,103700.0,34.4276,34.4826,34.3883,34.3961,103700.0
2011-07-19 12:30:00,43.78,43.97,43.77,43.97,201600.0,34.404,34.5533,34.3961,34.5533,201600.0
2011-07-19 13:00:00,43.98,44.02,43.82,44.01,108500.0,34.5612,34.5926,34.4354,34.5847,108500.0
2011-07-19 13:30:00,44.01,44.22,43.97,44.1,178900.0,34.5847,34.7498,34.5533,34.6555,178900.0
2011-07-19 14:00:00,44.1,44.18,44.07,44.13,129100.0,34.6555,34.7183,34.6319,34.679,129100.0
2011-07-19 14:30:00,44.13,44.2,44.08,44.16,247000.0,34.679,34.7341,34.6398,34.7026,247000.0
2011-07-19 15:00:00,44.16,44.25,44.13,44.15,355600.0,34.7026,34.7733,34.679,34.6948,355600.0
2011-07-19 15:30:00,44.15,44.19,44.05,44.12,550000.0,34.6948,34.7262,34.6162,34.6712,550000.0
2011-07-20 09:30:00,44.19,44.26,44.06,44.15,361600.0,34.7262,34.7812,34.624,34.6948,361600.0
2011-07-20 10:00:00,44.15,44.22,43.9,43.96,371900.0,34.6948,34.7498,34.4983,34.5455,371900.0
2011-07-20 10:30:00,43.96,44.15,43.92,44.06,133200.0,34.5455,34.6948,34.514,34.624,133200.0
2011-07-20 11:00:00,44.06,44.15,43.95,43.95,102000.0,34.624,34.6948,34.5376,34.5376,102000.0
2011-07-20 11:30:00,43.95,44.01,43.86,43.87,77800.0,34.5376,34.5847,34.4669,34.4747,77800.0
2011-07-20 12:00:00,43.87,43.94,43.85,43.91,69400.0,34.4747,34.5297,34.459,34.5062,69400.0
2011-07-20 12:30:00,43.91,44.04,43.89,44.01,76100.0,34.5062,34.6083,34.4904,34.5847,76100.0
2011-07-20 13:00:00,44.01,44.14,43.99,44.14,67600.0,34.5847,34.6869,34.569,34.6869,67600.0
2011-07-20 13:30:00,44.13,44.17,44.06,44.13,65800.0,34.679,34.7105,34.624,34.679,65800.0
2011-07-20 14:00:00,44.14,44.19,44.11,44.13,127600.0,34.6869,34.7262,34.6633,34.679,127600.0
2011-07-20 14:30:00,44.13,44.14,44.01,44.04,215000.0,34.679,34.6869,34.5847,34.6083,215000.0
2011-07-20 15:00:00,44.04,44.06,43.95,43.99,219100.0,34.6083,34.624,34.5376,34.569,219100.0
2011-07-20 15:30:00,43.98,44.03,43.93,43.99,227500.0,34.5612,34.6005,34.5219,34.569,227500.0
2011-07-21 09:30:00,44.15,44.45,43.99,44.31,231000.0,34.6948,34.9305,34.569,34.8205,231000.0
2011-07-21 10:00:00,44.31,44.44,44.26,44.34,349500.0,34.8205,34.9227,34.7812,34.8441,349500.0
2011-07-21 10:30:00,44.35,44.37,44.23,44.24,152400.0,34.8519,34.8676,34.7576,34.7655,152400.0
2011-07-21 11:00:00,44.24,44.25,44.12,44.15,83800.0,34.7655,34.7733,34.6712,34.6948,83800.0
2011-07-21 11:30:00,44.16,44.22,44.14,44.17,135600.0,34.7026,34.7498,34.6869,34.7105,135600.0
2011-07-21 12:00:00,44.18,44.22,44.11,44.19,67500.0,34.7183,34.7498,34.6633,34.7262,67500.0
2011-07-21 12:30:00,44.18,44.38,44.17,44.36,413500.0,34.7183,34.8755,34.7105,34.8598,413500.0
2011-07-21 13:00:00,44.35,44.46,44.31,44.41,310600.0,34.8519,34.9384,34.8205,34.8991,310600.0
2011-07-21 13:30:00,44.42,44.49,44.35,44.42,195300.0,34.9069,34.9619,34.8519,34.9069,195300.0
2011-07-21 14:00:00,44.42,44.46,44.34,44.4,104400.0,34.9069,34.9384,34.8441,34.8912,104400.0
2011-07-21 14:30:00,44.4,44.51,44.39,44.47,372900.0,34.8912,34.9777,34.8834,34.9462,372900.0
2011-07-21 15:00:00,44.46,44.5,44.31,44.37,299300.0,34.9384,34.9698,34.8205,34.8676,299300.0
2011-07-21 15:30:00,44.38,44.4,44.26,44.3,311200.0,34.8755,34.8912,34.7812,34.8126,311200.0
2011-07-22 09:30:00,44.27,44.57,44.2,44.21,236400.0,34.7891,35.0248,34.7341,34.7419,236400.0
2011-07-22 10:00:00,44.19,44.25,44.12,44.18,250700.0,34.7262,34.7733,34.6712,34.7183,250700.0
2011-07-22 10:30:00,44.18,44.31,44.16,44.3,210900.0,34.7183,34.8205,34.7026,34.8126,210900.0
2011-07-22 11:00:00,44.3,44.34,44.21,44.24,291900.0,34.8126,34.8441,34.7419,34.7655,291900.0
2011-07-22 11:30:00,44.25,44.35,44.23,44.3,179900.0,34.7733,34.8519,34.7576,34.8126,179900.0
2011-07-22 12:00:00,44.29,44.33,44.25,44.31,296200.0,34.8048,34.8362,34.7733,34.8205,296200.0
2011-07-22 12:30:00,44.32,44.37,44.26,44.37,239800.0,34.8284,34.8676,34.7812,34.8676,239800.0
2011-07-22 13:00:00,44.37,44.54,44.3,44.53,407800.0,34.8676,35.0012,34.8126,34.9934,407800.0
2011-07-22 13:30:00,44.53,44.62,44.48,44.6,237500.0,34.9934,35.0641,34.9541,35.0484,237500.0
2011-07-22 14:00:00,44.6,44.71,44.58,44.69,155000.0,35.0484,35.1348,35.0327,35.1191,155000.0
2011-07-22 14:30:00,44.69,44.71,44.63,44.66,131300.0,35.1191,35.1348,35.072,35.0955,131300.0
2011-07-22 15:00:00,44.66,44.8,44.65,44.74,312500.0,35.0955,35.2056,35.0877,35.1584,312500.0
2011-07-22 15:30:00,44.73,44.81,44.67,44.75,831000.0,35.1505,35.2134,35.1034,35.1663,831000.0
2011-07-25 09:30:00,44.62,45.11,44.62,45.09,477000.0,35.0641,35.4492,35.0641,35.4335,477000.0
2011-07-25 10:00:00,45.08,45.24,45.02,45.2,270900.0,35.4256,35.5513,35.3784,35.5199,270900.0
2011-07-25 10:30:00,45.2,45.31,45.06,45.15,360800.0,35.5199,35.6063,35.4099,35.4806,360800.0
2011-07-25 11:00:00,45.15,45.32,45.12,45.27,327300.0,35.4806,35.6142,35.457,35.5749,327300.0
2011-07-25 11:30:00,45.27,45.32,45.23,45.26,373600.0,35.5749,35.6142,35.5435,35.567,373600.0
2011-07-25 12:00:00,45.26,45.38,45.25,45.37,206000.0,35.567,35.6613,35.5592,35.6535,206000.0
2011-07-25 12:30:00,45.37,45.68,45.37,45.63,816100.0,35.6535,35.8971,35.6535,35.8578,816100.0
2011-07-25 13:00:00,45.62,45.63,45.42,45.42,91900.0,35.8499,35.8578,35.6928,35.6928,91900.0
2011-07-25 13:30:00,45.42,45.45,45.36,45.4,169000.0,35.6928,35.7164,35.6456,35.6771,169000.0
2011-07-25 14:00:00,45.39,45.43,45.35,45.4,202900.0,35.6692,35.7006,35.6378,35.6771,202900.0
2011-07-25 14:30:00,45.4,45.44,45.37,45.4,403500.0,35.6771,35.7085,35.6535,35.6771,403500.0
2011-07-25 15:00:00,45.41,45.44,45.38,45.4,501000.0,35.6849,35.7085,35.6613,35.6771,501000.0
2011-07-25 15:30:00,45.41,45.41,45.32,45.37,928200.0,35.6849,35.6849,35.6142,35.6535,928200.0
2011-07-26 09:30:00,45.27,45.36,44.9,45.15,323500.0,35.5749,35.6456,35.2841,35.4806,323500.0
2011-07-26 10:00:00,45.15,45.37,45.14,45.24,376800.0,35.4806,35.6535,35.4727,35.5513,376800.0
2011-07-26 10:30:00,45.23,45.54,45.21,45.53,166900.0,35.5435,35.7871,35.5278,35.7792,166900.0
2011-07-26 11:00:00,45.53,45.63,45.48,45.58,152600.0,35.7792,35.8578,35.7399,35.8185,152600.0
2011-07-26 11:30:00,45.57,45.65,45.54,45.65,159900.0,35.8107,35.8735,35.7871,35.8735,159900.0
2011-07-26 12:00:00,45.64,45.94,45.64,45.91,236200.0,35.8657,36.1014,35.8657,36.0778,236200.0
2011-07-26 12:30:00,45.91,45.93,45.84,45.86,188900.0,36.0778,36.0936,36.0228,36.0385,188900.0
2011-07-26 13:00:00,45.85,45.87,45.76,45.79,218500.0,36.0307,36.0464,35.96,35.9835,218500.0
2011-07-26 13:30:00,45.79,45.79,45.6,45.66,179300.0,35.9835,35.9835,35.8342,35.8814,179300.0
2011-07-26 14:00:00,45.66,45.89,45.66,45.75,383100.0,35.8814,36.0621,35.8814,35.9521,383100.0
2011-07-26 14:30:00,45.75,45.78,45.61,45.63,164800.0,35.9521,35.9757,35.8421,35.8578,164800.0
2011-07-26 15:00:00,45.63,45.71,45.61,45.63,210800.0,35.8578,35.9207,35.8421,35.8578,210800.0
2011-07-26 15:30:00,45.63,45.67,45.55,45.65,462000.0,35.8578,35.8892,35.7949,35.8735,462000.0
2011-07-27 09:30:00,45.18,45.44,44.33,44.88,606900.0,35.5042,35.7085,34.8362,35.2684,606900.0
2011-07-27 10:00:00,44.88,45.51,44.88,45.5,748700.0,35.2684,35.7635,35.2684,35.7556,748700.0
2011-07-27 10:30:00,45.5,45.62,45.06,45.31,508100.0,35.7556,35.8499,35.4099,35.6063,508100.0
2011-07-27 11:00:00,45.31,45.57,45.17,45.4,560100.0,35.6063,35.8107,35.4963,35.6771,560100.0
2011-07-27 11:30:00,45.41,45.45,44.88,44.9,353500.0,35.6849,35.7164,35.2684,35.2841,353500.0
2011-07-27 12:00:00,44.9,44.95,44.71,44.75,258000.0,35.2841,35.3234,35.1348,35.1663,258000.0
2011-07-27 12:30:00,44.74,44.75,44.56,44.56,282200.0,35.1584,35.1663,35.017,35.017,282200.0
2011-07-27 13:00:00,44.56,44.59,44.42,44.48,184200.0,35.017,35.0405,34.9069,34.9541,184200.0
2011-07-27 13:30:00,44.47,44.63,44.46,44.56,91100.0,34.9462,35.072,34.9384,35.017,91100.0
2011-07-27 14:00:00,44.56,44.6,44.4,44.44,235500.0,35.017,35.0484,34.8912,34.9227,235500.0
2011-07-27 14:30:00,44.44,44.44,44.28,44.43,286000.0,34.9227,34.9227,34.7969,34.9148,286000.0
2011-07-27 15:00:00,44.42,44.61,44.39,44.6,508500.0,34.9069,35.0562,34.8834,35.0484,508500.0
2011-07-27 15:30:00,44.61,44.66,44.31,44.34,707400.0,35.0562,35.0955,34.8205,34.8441,707400.0
2011-07-28 09:30:00,44.49,46.22,44.49,45.99,834800.0,34.9619,36.3214,34.9619,36.1407,834800.0
2011-07-28 10:00:00,45.99,46.85,45.97,46.7,1210400.0,36.1407,36.8165,36.125,36.6987,1210400.0
2011-07-28 10:30:00,46.71,46.77,46.5,46.7,498100.0,36.7065,36.7537,36.5415,36.6987,498100.0
2011-07-28 11:00:00,46.7,47.45,46.68,47.31,512800.0,36.6987,37.288,36.6829,37.178,512800.0
2011-07-28 11:30:00,47.31,47.49,47.11,47.31,396800.0,37.178,37.3195,37.0208,37.178,396800.0
2011-07-28 12:00:00,47.3,47.31,47.09,47.19,193500.0,37.1702,37.178,37.0051,37.0837,193500.0
2011-07-28 12:30:00,47.19,47.19,46.96,47.05,198100.0,37.0837,37.0837,36.903,36.9737,198100.0
2011-07-28 13:00:00,47.05,47.05,46.89,46.98,231500.0,36.9737,36.9737,36.848,36.9187,231500.0
2011-07-28 13:30:00,46.98,47.05,46.84,46.88,216400.0,36.9187,36.9737,36.8087,36.8401,216400.0
2011-07-28 14:00:00,46.89,46.91,46.58,46.66,420900.0,36.848,36.8637,36.6043,36.6672,420900.0
2011-07-28 14:30:00,46.66,46.81,46.65,46.71,371000.0,36.6672,36.7851,36.6594,36.7065,371000.0
2011-07-28 15:00:00,46.7,46.8,46.59,46.61,348000.0,36.6987,36.7772,36.6122,36.6279,348000.0
2011-07-28 15:30:00,46.6,46.61,46.21,46.38,932000.0,36.6201,36.6279,36.3136,36.4472,932000.0
2011-07-29 09:30:00,45.87,45.97,45.2,45.65,503300.0,36.0464,36.125,35.5199,35.8735,503300.0
2011-07-29 10:00:00,45.66,45.66,44.95,45.12,510400.0,35.8814,35.8814,35.3234,35.457,510400.0
2011-07-29 10:30:00,45.13,45.37,45.05,45.3,407200.0,35.4649,35.6535,35.402,35.5985,407200.0
2011-07-29 11:00:00,45.3,45.55,45.1,45.35,260400.0,35.5985,35.7949,35.4413,35.6378,260400.0
2011-07-29 11:30:00,45.35,45.44,45.23,45.32,265400.0,35.6378,35.7085,35.5435,35.6142,265400.0
2011-07-29 12:00:00,45.32,45.4,45.23,45.27,283400.0,35.6142,35.6771,35.5435,35.5749,283400.0
2011-07-29 12:30:00,45.26,45.33,45.01,45.05,198600.0,35.567,35.6221,35.3706,35.402,198600.0
2011-07-29 13:00:00,45.06,45.2,45.05,45.15,153200.0,35.4099,35.5199,35.402,35.4806,153200.0
2011-07-29 13:30:00,45.15,45.32,45.1,45.21,190900.0,35.4806,35.6142,35.4413,35.5278,190900.0
2011-07-29 14:00:00,45.2,45.23,45.0,45.01,413800.0,35.5199,35.5435,35.3627,35.3706,413800.0
2011-07-29 14:30:00,45.02,45.15,45.0,45.04,299200.0,35.3784,35.4806,35.3627,35.3942,299200.0
2011-07-29 15:00:00,45.04,45.15,45.0,45.04,295300.0,35.3942,35.4806,35.3627,35.3942,295300.0
2011-07-29 15:30:00,45.04,45.07,44.85,44.92,703600.0,35.3942,35.4177,35.2448,35.2999,703600.0
2011-08-01 09:30:00,45.14,45.2,44.54,44.63,282500.0,35.4727,35.5199,35.0012,35.072,282500.0
2011-08-01 10:00:00,44.63,44.63,44.13,44.29,368400.0,35.072,35.072,34.679,34.8048,368400.0
2011-08-01 10:30:00,44.28,44.29,43.91,43.94,422000.0,34.7969,34.8048,34.5062,34.5297,422000.0
2011-08-01 11:00:00,43.93,44.16,43.77,44.15,339200.0,34.5219,34.7026,34.3961,34.6948,339200.0
2011-08-01 11:30:00,44.14,44.14,43.85,43.88,297000.0,34.6869,34.6869,34.459,34.4826,297000.0
2011-08-01 12:00:00,43.88,43.9,43.75,43.9,249600.0,34.4826,34.4983,34.3804,34.4983,249600.0
2011-08-01 12:30:00,43.9,43.95,43.83,43.92,103700.0,34.4983,34.5376,34.4433,34.514,103700.0
2011-08-01 13:00:00,43.92,43.95,43.82,43.87,126200.0,34.514,34.5376,34.4354,34.4747,126200.0
2011-08-01 13:30:00,43.88,44.03,43.88,44.02,135000.0,34.4826,34.6005,34.4826,34.5926,135000.0
2011-08-01 14:00:00,44.02,44.02,43.84,43.88,195100.0,34.5926,34.5926,34.4512,34.4826,195100.0
2011-08-01 14:30:00,43.88,43.93,43.82,43.85,453900.0,34.4826,34.5219,34.4354,34.459,453900.0
2011-08-01 15:00:00,43.85,43.93,43.81,43.84,649600.0,34.459,34.5219,34.4276,34.4512,649600.0
2011-08-01 15:30:00,43.85,44.05,43.82,43.92,788900.0,34.459,34.6162,34.4354,34.514,788900.0
2011-08-02 09:30:00,43.55,44.0,43.27,43.99,229200.0,34.2233,34.5769,34.0032,34.569,229200.0
2011-08-02 10:00:00,43.99,44.04,43.79,43.84,154900.0,34.569,34.6083,34.4119,34.4512,154900.0
2011-08-02 10:30:00,43.84,43.97,43.69,43.73,141700.0,34.4512,34.5533,34.3333,34.3647,141700.0
2011-08-02 11:00:00,43.73,43.83,43.6,43.72,225200.0,34.3647,34.4433,34.2626,34.3569,225200.0
2011-08-02 11:30:00,43.72,43.74,43.56,43.71,290000.0,34.3569,34.3726,34.2311,34.349,290000.0
2011-08-02 12:00:00,43.72,43.91,43.69,43.89,231000.0,34.3569,34.5062,34.3333,34.4904,231000.0
2011-08-02 12:30:00,43.9,43.9,43.49,43.58,430000.0,34.4983,34.4983,34.1761,34.2468,430000.0
2011-08-02 13:00:00,43.58,43.68,43.51,43.6,231000.0,34.2468,34.3254,34.1918,34.2626,231000.0
2011-08-02 13:30:00,43.6,43.63,43.31,43.32,343500.0,34.2626,34.2861,34.0347,34.0425,343500.0
2011-08-02 14:00:00,43.32,43.36,43.04,43.07,703300.0,34.0425,34.074,33.8225,33.8461,703300.0
2011-08-02 14:30:00,43.08,43.22,43.0,43.2,393300.0,33.8539,33.9639,33.791,33.9482,393300.0
2011-08-02 15:00:00,43.21,43.26,42.99,43.02,482600.0,33.9561,33.9954,33.7832,33.8068,482600.0
2011-08-02 15:30:00,43.02,43.1,42.89,42.89,1106600.0,33.8068,33.8696,33.7046,33.7046,1106600.0
2011-08-03 09:30:00,42.85,43.18,42.78,43.16,363700.0,33.6732,33.9325,33.6182,33.9168,363700.0
2011-08-03 10:00:00,43.16,43.31,42.73,42.86,376700.0,33.9168,34.0347,33.5789,33.681,376700.0
2011-08-03 10:30:00,42.86,42.86,42.38,42.7,521500.0,33.681,33.681,33.3038,33.5553,521500.0
2011-08-03 11:00:00,42.7,42.94,42.55,42.71,520800.0,33.5553,33.7439,33.4374,33.5632,520800.0
2011-08-03 11:30:00,42.72,42.91,42.59,42.61,316900.0,33.571,33.7203,33.4689,33.4846,316900.0
2011-08-03 12:00:00,42.61,42.62,42.32,42.45,272300.0,33.4846,33.4924,33.2567,33.3588,272300.0
2011-08-03 12:30:00,42.45,42.7,42.4,42.58,244300.0,33.3588,33.5553,33.3195,33.461,244300.0
2011-08-03 13:00:00,42.58,42.68,42.45,42.68,234300.0,33.461,33.5396,33.3588,33.5396,234300.0
2011-08-03 13:30:00,42.69,43.0,42.68,42.83,407900.0,33.5474,33.791,33.5396,33.6575,407900.0
2011-08-03 14:00:00,42.84,42.95,42.63,42.66,400400.0,33.6653,33.7518,33.5003,33.5239,400400.0
2011-08-03 14:30:00,42.67,42.92,42.65,42.92,328900.0,33.5317,33.7282,33.516,33.7282,328900.0
2011-08-03 15:00:00,42.92,43.12,42.88,43.01,450600.0,33.7282,33.8853,33.6967,33.7989,450600.0
2011-08-03 15:30:00,43.01,43.04,42.9,43.0,714200.0,33.7989,33.8225,33.7125,33.791,714200.0
2011-08-04 09:30:00,42.3,42.57,41.27,42.3,381700.0,33.241,33.4531,32.4315,33.241,381700.0
2011-08-04 10:00:00,42.3,42.42,42.07,42.42,370600.0,33.241,33.3353,33.0602,33.3353,370600.0
2011-08-04 10:30:00,42.42,42.53,41.87,41.9,386300.0,33.3353,33.4217,32.9031,32.9266,386300.0
2011-08-04 11:00:00,41.9,42.24,41.79,41.91,424100.0,32.9266,33.1938,32.8402,32.9345,424100.0
2011-08-04 11:30:00,41.9,42.06,41.61,41.91,438300.0,32.9266,33.0524,32.6987,32.9345,438300.0
2011-08-04 12:00:00,41.92,42.27,41.87,42.25,246600.0,32.9423,33.2174,32.9031,33.2017,246600.0
2011-08-04 12:30:00,42.24,42.47,42.24,42.3,180800.0,33.1938,33.3746,33.1938,33.241,180800.0
2011-08-04 13:00:00,42.31,42.41,42.1,42.19,246800.0,33.2488,33.3274,33.0838,33.1545,246800.0
2011-08-04 13:30:00,42.2,42.2,41.92,41.96,279800.0,33.1624,33.1624,32.9423,32.9738,279800.0
2011-08-04 14:00:00,41.97,42.0,41.66,41.69,417900.0,32.9816,33.0052,32.738,32.7616,417900.0
2011-08-04 14:30:00,41.71,42.05,41.62,41.95,352300.0,32.7773,33.0445,32.7066,32.9659,352300.0
2011-08-04 15:00:00,41.95,42.11,41.56,41.56,553100.0,32.9659,33.0917,32.6594,32.6594,553100.0
2011-08-04 15:30:00,41.56,41.7,41.19,41.27,1158800.0,32.6594,32.7695,32.3687,32.4315,1158800.0
2011-08-05 09:30:00,41.72,41.97,40.55,40.83,500300.0,32.7852,32.9816,31.8657,32.0858,500300.0
2011-08-05 10:00:00,40.83,41.65,40.73,41.49,417500.0,32.0858,32.7302,32.0072,32.6044,417500.0
2011-08-05 10:30:00,41.48,41.48,40.95,41.24,435300.0,32.5966,32.5966,32.1801,32.408,435300.0
2011-08-05 11:00:00,41.27,41.28,40.66,40.97,469900.0,32.4315,32.4394,31.9522,32.1958,469900.0
2011-08-05 11:30:00,40.95,41.09,40.09,40.23,412700.0,32.1801,32.2901,31.5043,31.6143,412700.0
2011-08-05 12:00:00,40.23,41.21,40.18,40.95,484300.0,31.6143,32.3844,31.575,32.1801,484300.0
2011-08-05 12:30:00,40.95,41.94,40.88,41.77,420800.0,32.1801,32.9581,32.1251,32.8245,420800.0
2011-08-05 13:00:00,41.77,41.94,41.3,41.85,443800.0,32.8245,32.9581,32.4551,32.8873,443800.0
2011-08-05 13:30:00,41.85,42.06,41.5,41.95,434300.0,32.8873,33.0524,32.6123,32.9659,434300.0
2011-08-05 14:00:00,41.95,42.31,41.87,42.23,773800.0,32.9659,33.2488,32.9031,33.186,773800.0
2011-08-05 14:30:00,42.23,42.35,42.1,42.26,869700.0,33.186,33.2803,33.0838,33.2095,869700.0
2011-08-05 15:00:00,42.25,42.32,41.67,41.88,660300.0,33.2017,33.2567,32.7459,32.9109,660300.0
2011-08-05 15:30:00,41.87,42.29,41.85,42.13,1098500.0,32.9031,33.2331,32.8873,33.1074,1098500.0
2011-08-08 09:30:00,40.72,41.19,40.36,41.04,579200.0,31.9993,32.3687,31.7164,32.2508,579200.0
2011-08-08 10:00:00,41.05,41.16,40.46,40.59,647200.0,32.2587,32.3451,31.795,31.8972,647200.0
2011-08-08 10:30:00,40.59,40.96,40.52,40.64,704600.0,31.8972,32.1879,31.8422,31.9365,704600.0
2011-08-08 11:00:00,40.63,41.18,40.56,40.86,455800.0,31.9286,32.3608,31.8736,32.1094,455800.0
2011-08-08 11:30:00,40.86,41.11,40.63,40.95,387800.0,32.1094,32.3058,31.9286,32.1801,387800.0
2011-08-08 12:00:00,40.95,40.95,40.67,40.8,456700.0,32.1801,32.1801,31.96,32.0622,456700.0
2011-08-08 12:30:00,40.8,41.02,40.71,40.86,306900.0,32.0622,32.2351,31.9915,32.1094,306900.0
2011-08-08 13:00:00,40.86,41.0,40.67,40.83,339700.0,32.1094,32.2194,31.96,32.0858,339700.0
2011-08-08 13:30:00,40.83,40.85,40.18,40.2,542200.0,32.0858,32.1015,31.575,31.5907,542200.0
2011-08-08 14:00:00,40.21,40.46,39.41,39.79,847400.0,31.5986,31.795,30.9699,31.2685,847400.0
2011-08-08 14:30:00,39.79,40.04,39.56,39.72,692300.0,31.2685,31.465,31.0878,31.2135,692300.0
2011-08-08 15:00:00,39.72,40.4,39.65,39.98,620800.0,31.2135,31.7479,31.1585,31.4178,620800.0
2011-08-08 15:30:00,39.98,40.05,39.44,39.45,1092900.0,31.4178,31.4728,30.9935,31.0013,1092900.0
2011-08-09 09:30:00,40.18,40.18,38.8,39.9,1042600.0,31.575,31.575,30.4905,31.3549,1042600.0
2011-08-09 10:00:00,39.9,39.92,39.53,39.84,603900.0,31.3549,31.3707,31.0642,31.3078,603900.0
2011-08-09 10:30:00,39.84,39.96,39.51,39.68,551500.0,31.3078,31.4021,31.0485,31.1821,551500.0
2011-08-09 11:00:00,39.68,39.69,39.37,39.65,501000.0,31.1821,31.1899,30.9385,31.1585,501000.0
2011-08-09 11:30:00,39.65,40.02,39.51,40.01,672900.0,31.1585,31.4493,31.0485,31.4414,672900.0
2011-08-09 12:00:00,40.0,40.06,39.89,39.91,335600.0,31.4335,31.4807,31.3471,31.3628,335600.0
2011-08-09 12:30:00,39.91,39.97,39.76,39.82,351200.0,31.3628,31.41,31.2449,31.2921,351200.0
2011-08-09 13:00:00,39.8,39.94,39.69,39.71,307900.0,31.2764,31.3864,31.1899,31.2056,307900.0
2011-08-09 13:30:00,39.71,39.76,39.39,39.59,369400.0,31.2056,31.2449,30.9542,31.1113,369400.0
2011-08-09 14:00:00,39.6,39.9,38.91,39.43,731300.0,31.1192,31.3549,30.577,30.9856,731300.0
2011-08-09 14:30:00,39.48,39.5,38.38,39.13,932600.0,31.0249,31.0406,30.1605,30.7499,932600.0
2011-08-09 15:00:00,39.13,40.04,38.89,39.89,918600.0,30.7499,31.465,30.5613,31.3471,918600.0
2011-08-09 15:30:00,39.9,40.51,39.61,40.49,1428100.0,31.3549,31.8343,31.1271,31.8186,1428100.0
2011-08-10 09:30:00,39.75,40.0,39.59,39.63,524800.0,31.2371,31.4335,31.1113,31.1428,524800.0
2011-08-10 10:00:00,39.63,39.9,39.28,39.61,875800.0,31.1428,31.3549,30.8677,31.1271,875800.0
2011-08-10 10:30:00,39.63,40.02,39.15,39.44,543300.0,31.1428,31.4493,30.7656,30.9935,543300.0
2011-08-10 11:00:00,39.44,39.72,39.13,39.46,405000.0,30.9935,31.2135,30.7499,31.0092,405000.0
2011-08-10 11:30:00,39.46,39.88,39.46,39.75,425900.0,31.0092,31.3392,31.0092,31.2371,425900.0
2011-08-10 12:00:00,39.75,40.02,39.67,39.72,406800.0,31.2371,31.4493,31.1742,31.2135,406800.0
2011-08-10 12:30:00,39.72,39.96,39.62,39.92,272800.0,31.2135,31.4021,31.1349,31.3707,272800.0
2011-08-10 13:00:00,39.92,40.0,39.62,39.9,411500.0,31.3707,31.4335,31.1349,31.3549,411500.0
2011-08-10 13:30:00,39.9,40.15,39.81,40.1,559000.0,31.3549,31.5514,31.2842,31.5121,559000.0
2011-08-10 14:00:00,40.11,40.33,39.94,40.1,599300.0,31.52,31.6929,31.3864,31.5121,599300.0
2011-08-10 14:30:00,40.09,40.17,39.81,39.81,434100.0,31.5043,31.5671,31.2842,31.2842,434100.0
2011-08-10 15:00:00,39.81,40.03,39.51,39.75,614100.0,31.2842,31.4571,31.0485,31.2371,614100.0
2011-08-10 15:30:00,39.75,39.9,39.13,39.23,1105800.0,31.2371,31.3549,30.7499,30.8284,1105800.0
2011-08-11 09:30:00,39.39,39.9,39.28,39.53,586900.0,30.9542,31.3549,30.8677,31.0642,586900.0
2011-08-11 10:00:00,39.55,40.19,39.49,39.81,656700.0,31.0799,31.5828,31.0328,31.2842,656700.0
2011-08-11 10:30:00,39.86,40.01,39.71,39.71,506400.0,31.3235,31.4414,31.2056,31.2056,506400.0
2011-08-11 11:00:00,39.72,39.91,39.6,39.83,358800.0,31.2135,31.3628,31.1192,31.2999,358800.0
2011-08-11 11:30:00,39.84,40.03,39.69,39.86,233700.0,31.3078,31.4571,31.1899,31.3235,233700.0
2011-08-11 12:00:00,39.87,40.02,39.69,39.74,316200.0,31.3314,31.4493,31.1899,31.2292,316200.0
2011-08-11 12:30:00,39.74,40.1,39.74,40.02,473900.0,31.2292,31.5121,31.2292,31.4493,473900.0
2011-08-11 13:00:00,40.02,40.02,39.77,39.9,641600.0,31.4493,31.4493,31.2528,31.3549,641600.0
2011-08-11 13:30:00,39.9,39.91,39.59,39.84,613600.0,31.3549,31.3628,31.1113,31.3078,613600.0
2011-08-11 14:00:00,39.85,39.99,39.81,39.91,497500.0,31.3157,31.4257,31.2842,31.3628,497500.0
2011-08-11 14:30:00,39.91,40.03,39.71,39.99,599400.0,31.3628,31.4571,31.2056,31.4257,599400.0
2011-08-11 15:00:00,39.99,40.14,39.98,40.13,674500.0,31.4257,31.5436,31.4178,31.5357,674500.0
2011-08-11 15:30:00,40.13,40.28,39.77,39.79,1381200.0,31.5357,31.6536,31.2528,31.2685,1381200.0
2011-08-12 09:30:00,40.36,40.36,39.59,39.78,624400.0,31.7164,31.7164,31.1113,31.2606,624400.0
2011-08-12 10:00:00,39.78,39.89,39.48,39.8,730700.0,31.2606,31.3471,31.0249,31.2764,730700.0
2011-08-12 10:30:00,39.8,40.02,39.7,39.73,509600.0,31.2764,31.4493,31.1978,31.2214,509600.0
2011-08-12 11:00:00,39.72,39.92,39.58,39.88,496400.0,31.2135,31.3707,31.1035,31.3392,496400.0
2011-08-12 11:30:00,39.87,40.07,39.84,40.0,491900.0,31.3314,31.4885,31.3078,31.4335,491900.0
2011-08-12 12:00:00,40.01,40.05,39.91,40.01,357700.0,31.4414,31.4728,31.3628,31.4414,357700.0
2011-08-12 12:30:00,40.01,40.07,39.93,40.05,313900.0,31.4414,31.4885,31.3785,31.4728,313900.0
2011-08-12 13:00:00,40.04,40.09,39.98,40.06,265300.0,31.465,31.5043,31.4178,31.4807,265300.0
2011-08-12 13:30:00,40.07,40.07,39.98,40.02,374400.0,31.4885,31.4885,31.4178,31.4493,374400.0
2011-08-12 14:00:00,40.02,40.12,39.82,40.0,379900.0,31.4493,31.5278,31.2921,31.4335,379900.0
2011-08-12 14:30:00,39.99,40.03,39.94,40.0,832400.0,31.4257,31.4571,31.3864,31.4335,832400.0
2011-08-12 15:00:00,40.0,40.03,39.91,39.94,625600.0,31.4335,31.4571,31.3628,31.3864,625600.0
2011-08-12 15:30:00,39.95,40.01,39.77,40.0,1028200.0,31.3942,31.4414,31.2528,31.4335,1028200.0
2011-08-15 09:30:00,40.31,40.48,40.0,40.14,526600.0,31.6771,31.8107,31.4335,31.5436,526600.0
2011-08-15 10:00:00,40.16,40.39,40.03,40.34,544600.0,31.5593,31.74,31.4571,31.7007,544600.0
2011-08-15 10:30:00,40.36,40.46,40.31,40.37,330800.0,31.7164,31.795,31.6771,31.7243,330800.0
2011-08-15 11:00:00,40.37,40.46,40.34,40.36,345500.0,31.7243,31.795,31.7007,31.7164,345500.0
2011-08-15 11:30:00,40.35,40.42,40.23,40.37,284300.0,31.7086,31.7636,31.6143,31.7243,284300.0
2011-08-15 12:00:00,40.37,40.43,40.27,40.37,255600.0,31.7243,31.7714,31.6457,31.7243,255600.0
2011-08-15 12:30:00,40.37,40.46,40.36,40.41,297400.0,31.7243,31.795,31.7164,31.7557,297400.0
2011-08-15 13:00:00,40.41,40.49,40.37,40.45,562200.0,31.7557,31.8186,31.7243,31.7872,562200.0
2011-08-15 13:30:00,40.45,40.52,40.41,40.5,579300.0,31.7872,31.8422,31.7557,31.8265,579300.0
2011-08-15 14:00:00,40.49,40.53,40.48,40.49,486400.0,31.8186,31.85,31.8107,31.8186,486400.0
2011-08-15 14:30:00,40.49,40.57,40.43,40.55,387300.0,31.8186,31.8815,31.7714,31.8657,387300.0
2011-08-15 15:00:00,40.55,40.62,40.46,40.49,368200.0,31.8657,31.9208,31.795,31.8186,368200.0
2011-08-15 15:30:00,40.48,40.61,40.47,40.59,974900.0,31.8107,31.9129,31.8029,31.8972,974900.0
2011-08-16 09:30:00,40.04,40.46,40.04,40.28,356800.0,31.465,31.795,31.465,31.6536,356800.0
2011-08-16 10:00:00,40.27,40.5,40.08,40.49,623000.0,31.6457,31.8265,31.4964,31.8186,623000.0
2011-08-16 10:30:00,40.5,40.5,40.32,40.5,286500.0,31.8265,31.8265,31.685,31.8265,286500.0
2011-08-16 11:00:00,40.5,40.5,40.3,40.44,275300.0,31.8265,31.8265,31.6693,31.7793,275300.0
2011-08-16 11:30:00,40.44,40.52,40.34,40.5,308700.0,31.7793,31.8422,31.7007,31.8265,308700.0
2011-08-16 12:00:00,40.49,40.64,40.29,40.37,657800.0,31.8186,31.9365,31.6614,31.7243,657800.0
2011-08-16 12:30:00,40.38,40.58,40.29,40.47,395400.0,31.7322,31.8893,31.6614,31.8029,395400.0
2011-08-16 13:00:00,40.47,40.51,40.25,40.45,307000.0,31.8029,31.8343,31.63,31.7872,307000.0
2011-08-16 13:30:00,40.44,40.56,40.39,40.49,322300.0,31.7793,31.8736,31.74,31.8186,322300.0
2011-08-16 14:00:00,40.48,40.56,40.46,40.52,371300.0,31.8107,31.8736,31.795,31.8422,371300.0
2011-08-16 14:30:00,40.51,40.61,40.41,40.55,634800.0,31.8343,31.9129,31.7557,31.8657,634800.0
2011-08-16 15:00:00,40.55,40.61,40.5,40.6,607900.0,31.8657,31.9129,31.8265,31.905,607900.0
2011-08-16 15:30:00,40.6,40.66,40.46,40.5,697100.0,31.905,31.9522,31.795,31.8265,697100.0
2011-08-17 09:30:00,40.56,40.87,40.44,40.79,361700.0,31.8736,32.1172,31.7793,32.0543,361700.0
2011-08-17 10:00:00,40.79,40.8,40.63,40.7,208700.0,32.0543,32.0622,31.9286,31.9836,208700.0
2011-08-17 10:30:00,40.69,40.7,40.53,40.53,347700.0,31.9758,31.9836,31.85,31.85,347700.0
2011-08-17 11:00:00,40.53,40.7,40.5,40.53,329800.0,31.85,31.9836,31.8265,31.85,329800.0
2011-08-17 11:30:00,40.54,40.58,40.29,40.34,280000.0,31.8579,31.8893,31.6614,31.7007,280000.0
2011-08-17 12:00:00,40.33,40.48,40.23,40.46,203900.0,31.6929,31.8107,31.6143,31.795,203900.0
2011-08-17 12:30:00,40.47,40.55,40.25,40.32,149500.0,31.8029,31.8657,31.63,31.685,149500.0
2011-08-17 13:00:00,40.32,40.44,40.22,40.28,236400.0,31.685,31.7793,31.6064,31.6536,236400.0
2011-08-17 13:30:00,40.27,40.41,40.15,40.33,286000.0,31.6457,31.7557,31.5514,31.6929,286000.0
2011-08-17 14:00:00,40.33,40.52,40.33,40.43,205100.0,31.6929,31.8422,31.6929,31.7714,205100.0
2011-08-17 14:30:00,40.43,40.62,40.35,40.61,273300.0,31.7714,31.9208,31.7086,31.9129,273300.0
2011-08-17 15:00:00,40.62,40.65,40.52,40.62,486000.0,31.9208,31.9443,31.8422,31.9208,486000.0
2011-08-17 15:30:00,40.62,40.67,40.55,40.62,705200.0,31.9208,31.96,31.8657,31.9208,705200.0
2011-08-18 09:30:00,39.28,39.62,39.13,39.33,394800.0,30.8677,31.1349,30.7499,30.907,394800.0
2011-08-18 10:00:00,39.32,39.32,38.64,39.22,592600.0,30.8992,30.8992,30.3648,30.8206,592600.0
2011-08-18 10:30:00,39.23,39.24,38.9,39.06,445500.0,30.8284,30.8363,30.5691,30.6948,445500.0
2011-08-18 11:00:00,39.06,39.09,38.78,38.91,227100.0,30.6948,30.7184,30.4748,30.577,227100.0
2011-08-18 11:30:00,38.91,39.14,38.89,39.07,329000.0,30.577,30.7577,30.5613,30.7027,329000.0
2011-08-18 12:00:00,39.07,39.08,38.94,38.99,361900.0,30.7027,30.7106,30.6005,30.6398,361900.0
2011-08-18 12:30:00,38.99,39.01,38.79,38.83,235300.0,30.6398,30.6556,30.4827,30.5141,235300.0
2011-08-18 13:00:00,38.83,38.85,38.65,38.79,176900.0,30.5141,30.5298,30.3727,30.4827,176900.0
2011-08-18 13:30:00,38.79,38.82,38.57,38.68,225300.0,30.4827,30.5062,30.3098,30.3962,225300.0
2011-08-18 14:00:00,38.69,38.95,38.69,38.83,362300.0,30.4041,30.6084,30.4041,30.5141,362300.0
2011-08-18 14:30:00,38.83,38.88,38.5,38.5,308900.0,30.5141,30.5534,30.2548,30.2548,308900.0
2011-08-18 15:00:00,38.5,38.69,38.36,38.67,364400.0,30.2548,30.4041,30.1448,30.3884,364400.0
2011-08-18 15:30:00,38.68,38.79,38.43,38.71,694700.0,30.3962,30.4827,30.1998,30.4198,694700.0
2011-08-19 09:30:00,38.43,39.14,38.41,39.09,607200.0,30.1998,30.7577,30.1841,30.7184,607200.0
2011-08-19 10:00:00,39.08,39.46,38.93,39.4,424100.0,30.7106,31.0092,30.5927,30.962,424100.0
2011-08-19 10:30:00,39.4,39.4,38.99,39.1,298400.0,30.962,30.962,30.6398,30.7263,298400.0
2011-08-19 11:00:00,39.09,39.14,38.71,38.96,222900.0,30.7184,30.7577,30.4198,30.6163,222900.0
2011-08-19 11:30:00,38.95,39.2,38.85,39.19,356800.0,30.6084,30.8049,30.5298,30.797,356800.0
2011-08-19 12:00:00,39.18,39.19,38.94,39.03,191000.0,30.7891,30.797,30.6005,30.6713,191000.0
2011-08-19 12:30:00,39.04,39.2,39.03,39.11,198300.0,30.6791,30.8049,30.6713,30.7341,198300.0
2011-08-19 13:00:00,39.1,39.19,39.04,39.15,251800.0,30.7263,30.797,30.6791,30.7656,251800.0
2011-08-19 13:30:00,39.14,39.15,38.89,39.07,287500.0,30.7577,30.7656,30.5613,30.7027,287500.0
2011-08-19 14:00:00,39.07,39.13,38.77,38.87,382800.0,30.7027,30.7499,30.467,30.5455,382800.0
2011-08-19 14:30:00,38.87,39.05,38.78,38.87,436600.0,30.5455,30.687,30.4748,30.5455,436600.0
2011-08-19 15:00:00,38.86,38.98,38.65,38.93,489700.0,30.5377,30.632,30.3727,30.5927,489700.0
2011-08-19 15:30:00,38.93,38.95,38.68,38.75,750700.0,30.5927,30.6084,30.3962,30.4512,750700.0
2011-08-22 09:30:00,39.3,39.43,39.07,39.08,281200.0,30.8834,30.9856,30.7027,30.7106,281200.0
2011-08-22 10:00:00,39.08,39.19,38.91,39.09,171300.0,30.7106,30.797,30.577,30.7184,171300.0
2011-08-22 10:30:00,39.09,39.13,38.78,38.81,209500.0,30.7184,30.7499,30.4748,30.4984,209500.0
2011-08-22 11:00:00,38.8,39.09,38.77,39.01,303500.0,30.4905,30.7184,30.467,30.6556,303500.0
2011-08-22 11:30:00,39.01,39.04,38.68,38.77,216000.0,30.6556,30.6791,30.3962,30.467,216000.0
2011-08-22 12:00:00,38.78,39.06,38.77,38.91,273700.0,30.4748,30.6948,30.467,30.577,273700.0
2011-08-22 12:30:00,38.91,39.15,38.78,39.09,247700.0,30.577,30.7656,30.4748,30.7184,247700.0
2011-08-22 13:00:00,39.09,39.11,38.92,38.92,207600.0,30.7184,30.7341,30.5848,30.5848,207600.0
2011-08-22 13:30:00,38.93,38.97,38.76,38.93,272400.0,30.5927,30.6241,30.4591,30.5927,272400.0
2011-08-22 14:00:00,38.93,39.1,38.85,38.96,287000.0,30.5927,30.7263,30.5298,30.6163,287000.0
2011-08-22 14:30:00,38.95,39.0,38.85,38.86,257300.0,30.6084,30.6477,30.5298,30.5377,257300.0
2011-08-22 15:00:00,38.86,39.07,38.85,39.01,415600.0,30.5377,30.7027,30.5298,30.6556,415600.0
2011-08-22 15:30:00,39.01,39.04,38.79,38.86,766200.0,30.6556,30.6791,30.4827,30.5377,766200.0
2011-08-23 09:30:00,38.99,39.32,38.9,39.18,248200.0,30.6398,30.8992,30.5691,30.7891,248200.0
2011-08-23 10:00:00,39.17,39.54,39.14,39.35,317700.0,30.7813,31.072,30.7577,30.9227,317700.0
2011-08-23 10:30:00,39.35,39.45,39.14,39.17,143400.0,30.9227,31.0013,30.7577,30.7813,143400.0
2011-08-23 11:00:00,39.17,39.42,39.16,39.39,236600.0,30.7813,30.9777,30.7734,30.9542,236600.0
2011-08-23 11:30:00,39.39,39.68,39.34,39.64,221400.0,30.9542,31.1821,30.9149,31.1506,221400.0
2011-08-23 12:00:00,39.64,39.65,39.46,39.48,90700.0,31.1506,31.1585,31.0092,31.0249,90700.0
2011-08-23 12:30:00,39.49,39.71,39.48,39.64,214700.0,31.0328,31.2056,31.0249,31.1506,214700.0
2011-08-23 13:00:00,39.65,39.74,39.49,39.52,99500.0,31.1585,31.2292,31.0328,31.0563,99500.0
2011-08-23 13:30:00,39.52,39.57,39.23,39.4,207100.0,31.0563,31.0956,30.8284,30.962,207100.0
2011-08-23 14:00:00,39.4,39.53,39.24,39.51,303900.0,30.962,31.0642,30.8363,31.0485,303900.0
2011-08-23 14:30:00,39.5,39.63,39.46,39.59,356300.0,31.0406,31.1428,31.0092,31.1113,356300.0
2011-08-23 15:00:00,39.59,39.9,39.58,39.73,464100.0,31.1113,31.3549,31.1035,31.2214,464100.0
2011-08-23 15:30:00,39.73,40.0,39.72,40.0,803400.0,31.2214,31.4335,31.2135,31.4335,803400.0
2011-08-24 09:30:00,39.84,40.09,39.65,40.05,150800.0,31.3078,31.5043,31.1585,31.4728,150800.0
2011-08-24 10:00:00,40.04,40.16,39.85,39.87,158000.0,31.465,31.5593,31.3157,31.3314,158000.0
2011-08-24 10:30:00,39.87,39.96,39.66,39.72,214800.0,31.3314,31.4021,31.1663,31.2135,214800.0
2011-08-24 11:00:00,39.71,40.06,39.66,40.0,255700.0,31.2056,31.4807,31.1663,31.4335,255700.0
2011-08-24 11:30:00,40.0,40.1,39.93,39.97,322000.0,31.4335,31.5121,31.3785,31.41,322000.0
2011-08-24 12:00:00,39.97,39.97,39.76,39.83,96700.0,31.41,31.41,31.2449,31.2999,96700.0
2011-08-24 12:30:00,39.83,40.04,39.75,40.02,98600.0,31.2999,31.465,31.2371,31.4493,98600.0
2011-08-24 13:00:00,40.0,40.19,39.95,40.11,219800.0,31.4335,31.5828,31.3942,31.52,219800.0
2011-08-24 13:30:00,40.11,40.12,39.96,40.1,232900.0,31.52,31.5278,31.4021,31.5121,232900.0
2011-08-24 14:00:00,40.1,40.15,40.02,40.07,334800.0,31.5121,31.5514,31.4493,31.4885,334800.0
2011-08-24 14:30:00,40.08,40.21,40.07,40.18,346700.0,31.4964,31.5986,31.4885,31.575,346700.0
2011-08-24 15:00:00,40.18,40.36,40.13,40.31,463300.0,31.575,31.7164,31.5357,31.6771,463300.0
2011-08-24 15:30:00,40.32,40.48,40.32,40.43,711700.0,31.685,31.8107,31.685,31.7714,711700.0
2011-08-25 09:30:00,40.5,40.83,40.16,40.25,349900.0,31.8265,32.0858,31.5593,31.63,349900.0
2011-08-25 10:00:00,40.24,40.38,39.99,40.16,305500.0,31.6221,31.7322,31.4257,31.5593,305500.0
2011-08-25 10:30:00,40.15,40.26,39.96,40.11,336500.0,31.5514,31.6379,31.4021,31.52,336500.0
2011-08-25 11:00:00,40.11,40.35,40.07,40.28,259000.0,31.52,31.7086,31.4885,31.6536,259000.0
2011-08-25 11:30:00,40.28,40.33,40.06,40.22,131500.0,31.6536,31.6929,31.4807,31.6064,131500.0
2011-08-25 12:00:00,40.22,40.3,40.05,40.11,126400.0,31.6064,31.6693,31.4728,31.52,126400.0
2011-08-25 12:30:00,40.1,40.11,39.91,40.07,186800.0,31.5121,31.52,31.3628,31.4885,186800.0
2011-08-25 13:00:00,40.08,40.27,40.06,40.27,215000.0,31.4964,31.6457,31.4807,31.6457,215000.0
2011-08-25 13:30:00,40.28,40.32,40.14,40.3,279600.0,31.6536,31.685,31.5436,31.6693,279600.0
2011-08-25 14:00:00,40.3,40.4,40.19,40.3,365600.0,31.6693,31.7479,31.5828,31.6693,365600.0
2011-08-25 14:30:00,40.31,40.36,40.13,40.15,244500.0,31.6771,31.7164,31.5357,31.5514,244500.0
2011-08-25 15:00:00,40.15,40.41,40.09,40.25,398200.0,31.5514,31.7557,31.5043,31.63,398200.0
2011-08-25 15:30:00,40.24,40.27,40.1,40.17,665900.0,31.6221,31.6457,31.5121,31.5671,665900.0
2011-08-26 09:30:00,39.93,40.17,39.78,40.14,256200.0,31.3785,31.5671,31.2606,31.5436,256200.0
2011-08-26 10:00:00,40.15,40.42,39.41,40.2,361700.0,31.5514,31.7636,30.9699,31.5907,361700.0
2011-08-26 10:30:00,40.2,40.53,40.07,40.22,362400.0,31.5907,31.85,31.4885,31.6064,362400.0
2011-08-26 11:00:00,40.21,40.61,40.14,40.38,324400.0,31.5986,31.9129,31.5436,31.7322,324400.0
2011-08-26 11:30:00,40.37,40.57,40.31,40.5,204900.0,31.7243,31.8815,31.6771,31.8265,204900.0
2011-08-26 12:00:00,40.5,40.68,40.5,40.58,302200.0,31.8265,31.9679,31.8265,31.8893,302200.0
2011-08-26 12:30:00,40.6,40.61,40.38,40.52,213300.0,31.905,31.9129,31.7322,31.8422,213300.0
2011-08-26 13:00:00,40.52,40.63,40.43,40.59,163500.0,31.8422,31.9286,31.7714,31.8972,163500.0
2011-08-26 13:30:00,40.6,40.64,40.47,40.58,237300.0,31.905,31.9365,31.8029,31.8893,237300.0
2011-08-26 14:00:00,40.58,40.6,40.37,40.38,217900.0,31.8893,31.905,31.7243,31.7322,217900.0
2011-08-26 14:30:00,40.38,40.54,40.31,40.47,150300.0,31.7322,31.8579,31.6771,31.8029,150300.0
2011-08-26 15:00:00,40.48,40.48,40.23,40.34,170700.0,31.8107,31.8107,31.6143,31.7007,170700.0
2011-08-26 15:30:00,40.34,40.48,40.31,40.42,514200.0,31.7007,31.8107,31.6771,31.7636,514200.0
2011-08-29 09:30:00,40.82,41.03,40.61,40.84,269500.0,32.0779,32.2429,31.9129,32.0936,269500.0
2011-08-29 10:00:00,40.86,40.94,40.74,40.88,137100.0,32.1094,32.1722,32.0151,32.1251,137100.0
2011-08-29 10:30:00,40.89,40.92,40.79,40.87,309800.0,32.1329,32.1565,32.0543,32.1172,309800.0
2011-08-29 11:00:00,40.86,40.97,40.8,40.92,208800.0,32.1094,32.1958,32.0622,32.1565,208800.0
2011-08-29 11:30:00,40.92,41.0,40.87,40.95,142900.0,32.1565,32.2194,32.1172,32.1801,142900.0
2011-08-29 12:00:00,40.95,41.04,40.95,40.98,119900.0,32.1801,32.2508,32.1801,32.2037,119900.0
2011-08-29 12:30:00,40.98,41.12,40.95,41.05,158900.0,32.2037,32.3137,32.1801,32.2587,158900.0
2011-08-29 13:00:00,41.04,41.09,41.0,41.0,204100.0,32.2508,32.2901,32.2194,32.2194,204100.0
2011-08-29 13:30:00,41.0,41.04,40.95,41.0,104500.0,32.2194,32.2508,32.1801,32.2194,104500.0
2011-08-29 14:00:00,41.01,41.08,41.0,41.08,151000.0,32.2272,32.2822,32.2194,32.2822,151000.0
2011-08-29 14:30:00,41.08,41.13,41.02,41.03,200300.0,32.2822,32.3215,32.2351,32.2429,200300.0
2011-08-29 15:00:00,41.03,41.15,41.03,41.12,245500.0,32.2429,32.3372,32.2429,32.3137,245500.0
2011-08-29 15:30:00,41.12,41.18,41.07,41.15,562100.0,32.3137,32.3608,32.2744,32.3372,562100.0
2011-08-30 09:30:00,41.06,41.35,41.01,41.27,179500.0,32.2665,32.4944,32.2272,32.4315,179500.0
2011-08-30 10:00:00,41.27,41.29,40.92,41.27,281400.0,32.4315,32.4473,32.1565,32.4315,281400.0
2011-08-30 10:30:00,41.28,41.36,41.12,41.24,224000.0,32.4394,32.5023,32.3137,32.408,224000.0
2011-08-30 11:00:00,41.24,41.59,41.23,41.53,202500.0,32.408,32.683,32.4001,32.6359,202500.0
2011-08-30 11:30:00,41.53,41.8,41.49,41.78,208100.0,32.6359,32.848,32.6044,32.8323,208100.0
2011-08-30 12:00:00,41.79,41.83,41.64,41.65,163600.0,32.8402,32.8716,32.7223,32.7302,163600.0
2011-08-30 12:30:00,41.65,41.72,41.45,41.54,218600.0,32.7302,32.7852,32.573,32.6437,218600.0
2011-08-30 13:00:00,41.54,41.76,41.5,41.7,262700.0,32.6437,32.8166,32.6123,32.7695,262700.0
2011-08-30 13:30:00,41.7,41.87,41.56,41.78,229300.0,32.7695,32.9031,32.6594,32.8323,229300.0
2011-08-30 14:00:00,41.78,41.99,41.7,41.98,414400.0,32.8323,32.9974,32.7695,32.9895,414400.0
2011-08-30 14:30:00,41.99,41.99,41.77,41.94,292500.0,32.9974,32.9974,32.8245,32.9581,292500.0
2011-08-30 15:00:00,41.94,41.95,41.81,41.9,274900.0,32.9581,32.9659,32.8559,32.9266,274900.0
2011-08-30 15:30:00,41.91,42.12,41.85,41.85,549000.0,32.9345,33.0995,32.8873,32.8873,549000.0
2011-08-31 09:30:00,42.2,42.49,41.96,42.47,165000.0,33.1624,33.3903,32.9738,33.3746,165000.0
2011-08-31 10:00:00,42.49,42.66,42.42,42.57,135400.0,33.3903,33.5239,33.3353,33.4531,135400.0
2011-08-31 10:30:00,42.56,42.64,42.38,42.38,154200.0,33.4453,33.5081,33.3038,33.3038,154200.0
2011-08-31 11:00:00,42.38,42.51,42.14,42.25,104000.0,33.3038,33.406,33.1152,33.2017,104000.0
2011-08-31 11:30:00,42.26,42.41,42.2,42.23,125700.0,33.2095,33.3274,33.1624,33.186,125700.0
2011-08-31 12:00:00,42.21,42.46,42.19,42.45,95000.0,33.1702,33.3667,33.1545,33.3588,95000.0
2011-08-31 12:30:00,42.45,42.56,42.45,42.55,75300.0,33.3588,33.4453,33.3588,33.4374,75300.0
2011-08-31 13:00:00,42.54,42.6,42.34,42.37,101100.0,33.4296,33.4767,33.2724,33.296,101100.0
2011-08-31 13:30:00,42.37,42.46,42.17,42.18,91900.0,33.296,33.3667,33.1388,33.1467,91900.0
2011-08-31 14:00:00,42.19,42.24,42.03,42.11,117200.0,33.1545,33.1938,33.0288,33.0917,117200.0
2011-08-31 14:30:00,42.11,42.12,41.85,41.98,150200.0,33.0917,33.0995,32.8873,32.9895,150200.0
2011-08-31 15:00:00,41.98,42.12,41.77,41.99,204400.0,32.9895,33.0995,32.8245,32.9974,204400.0
2011-08-31 15:30:00,41.99,42.21,41.95,42.06,454400.0,32.9974,33.1702,32.9659,33.0524,454400.0
2011-09-01 09:30:00,42.17,42.39,41.96,42.25,185600.0,33.1388,33.3117,32.9738,33.2017,185600.0
2011-09-01 10:00:00,42.24,42.77,42.21,42.43,293200.0,33.1938,33.6103,33.1702,33.3431,293200.0
2011-09-01 10:30:00,42.45,42.45,42.11,42.11,141100.0,33.3588,33.3588,33.0917,33.0917,141100.0
2011-09-01 11:00:00,42.12,42.21,41.94,42.13,121700.0,33.0995,33.1702,32.9581,33.1074,121700.0
2011-09-01 11:30:00,42.12,42.2,42.0,42.12,85100.0,33.0995,33.1624,33.0052,33.0995,85100.0
2011-09-01 12:00:00,42.13,42.14,41.9,42.01,83800.0,33.1074,33.1152,32.9266,33.0131,83800.0
2011-09-01 12:30:00,42.01,42.04,41.79,41.79,103300.0,33.0131,33.0366,32.8402,32.8402,103300.0
2011-09-01 13:00:00,41.79,41.83,41.7,41.81,116500.0,32.8402,32.8716,32.7695,32.8559,116500.0
2011-09-01 13:30:00,41.8,41.8,41.53,41.6,152400.0,32.848,32.848,32.6359,32.6909,152400.0
2011-09-01 14:00:00,41.6,41.69,41.49,41.68,243600.0,32.6909,32.7616,32.6044,32.7537,243600.0
2011-09-01 14:30:00,41.68,41.83,41.65,41.68,122200.0,32.7537,32.8716,32.7302,32.7537,122200.0
2011-09-01 15:00:00,41.67,41.76,41.51,41.7,169700.0,32.7459,32.8166,32.6201,32.7695,169700.0
2011-09-01 15:30:00,41.69,41.7,41.52,41.56,342100.0,32.7616,32.7695,32.628,32.6594,342100.0
2011-09-02 09:30:00,40.94,41.15,40.75,41.05,185400.0,32.1722,32.3372,32.0229,32.2587,185400.0
2011-09-02 10:00:00,41.07,41.19,40.97,40.98,205100.0,32.2744,32.3687,32.1958,32.2037,205100.0
2011-09-02 10:30:00,40.96,41.0,40.81,40.95,167600.0,32.1879,32.2194,32.0701,32.1801,167600.0
2011-09-02 11:00:00,40.95,41.05,40.91,41.0,152200.0,32.1801,32.2587,32.1486,32.2194,152200.0
2011-09-02 11:30:00,40.99,41.0,40.78,40.78,155600.0,32.2115,32.2194,32.0465,32.0465,155600.0
2011-09-02 12:00:00,40.79,40.86,40.68,40.68,111400.0,32.0543,32.1094,31.9679,31.9679,111400.0
2011-09-02 12:30:00,40.68,40.69,40.63,40.66,139800.0,31.9679,31.9758,31.9286,31.9522,139800.0
2011-09-02 13:00:00,40.66,40.68,40.54,40.55,72900.0,31.9522,31.9679,31.8579,31.8657,72900.0
2011-09-02 13:30:00,40.55,40.62,40.53,40.6,96800.0,31.8657,31.9208,31.85,31.905,96800.0
2011-09-02 14:00:00,40.59,40.6,40.37,40.41,149400.0,31.8972,31.905,31.7243,31.7557,149400.0
2011-09-02 14:30:00,40.41,40.41,40.21,40.29,164100.0,31.7557,31.7557,31.5986,31.6614,164100.0
2011-09-02 15:00:00,40.29,40.38,40.21,40.35,172900.0,31.6614,31.7322,31.5986,31.7086,172900.0
2011-09-02 15:30:00,40.34,40.54,40.31,40.37,427600.0,31.7007,31.8579,31.6771,31.7243,427600.0
2011-09-06 09:30:00,39.24,39.44,38.64,39.35,455700.0,30.8363,30.9935,30.3648,30.9227,455700.0
2011-09-06 10:00:00,39.36,39.53,39.01,39.05,382200.0,30.9306,31.0642,30.6556,30.687,382200.0
2011-09-06 10:30:00,39.05,39.31,38.98,39.31,279300.0,30.687,30.8913,30.632,30.8913,279300.0
2011-09-06 11:00:00,39.3,39.49,39.2,39.45,230800.0,30.8834,31.0328,30.8049,31.0013,230800.0
2011-09-06 11:30:00,39.45,39.56,39.2,39.35,179100.0,31.0013,31.0878,30.8049,30.9227,179100.0
2011-09-06 12:00:00,39.36,39.57,39.33,39.46,128700.0,30.9306,31.0956,30.907,31.0092,128700.0
2011-09-06 12:30:00,39.46,39.46,39.27,39.28,142100.0,31.0092,31.0092,30.8599,30.8677,142100.0
2011-09-06 13:00:00,39.29,39.55,39.26,39.42,192300.0,30.8756,31.0799,30.852,30.9777,192300.0
2011-09-06 13:30:00,39.42,39.61,39.32,39.57,247700.0,30.9777,31.1271,30.8992,31.0956,247700.0
2011-09-06 14:00:00,39.57,39.91,39.57,39.85,219100.0,31.0956,31.3628,31.0956,31.3157,219100.0
2011-09-06 14:30:00,39.84,39.84,39.54,39.55,210800.0,31.3078,31.3078,31.072,31.0799,210800.0
2011-09-06 15:00:00,39.55,39.61,39.4,39.54,307400.0,31.0799,31.1271,30.962,31.072,307400.0
2011-09-06 15:30:00,39.54,39.98,39.48,39.92,708600.0,31.072,31.4178,31.0249,31.3707,708600.0
2011-09-07 09:30:00,40.51,41.28,40.51,41.1,350900.0,31.8343,32.4394,31.8343,32.298,350900.0
2011-09-07 10:00:00,41.1,41.12,40.91,40.92,189100.0,32.298,32.3137,32.1486,32.1565,189100.0
2011-09-07 10:30:00,40.92,41.02,40.82,40.9,187700.0,32.1565,32.2351,32.0779,32.1408,187700.0
2011-09-07 11:00:00,40.9,41.15,40.87,41.12,157400.0,32.1408,32.3372,32.1172,32.3137,157400.0
2011-09-07 11:30:00,41.13,41.23,41.05,41.16,119000.0,32.3215,32.4001,32.2587,32.3451,119000.0
2011-09-07 12:00:00,41.16,41.31,41.12,41.3,125800.0,32.3451,32.463,32.3137,32.4551,125800.0
2011-09-07 12:30:00,41.31,41.43,41.28,41.34,136400.0,32.463,32.5573,32.4394,32.4866,136400.0
2011-09-07 13:00:00,41.33,41.43,41.27,41.41,132500.0,32.4787,32.5573,32.4315,32.5416,132500.0
2011-09-07 13:30:00,41.41,41.44,41.22,41.33,113800.0,32.5416,32.5651,32.3923,32.4787,113800.0
2011-09-07 14:00:00,41.32,41.63,41.3,41.62,256900.0,32.4708,32.7145,32.4551,32.7066,256900.0
2011-09-07 14:30:00,41.63,41.84,41.62,41.76,264800.0,32.7145,32.8795,32.7066,32.8166,264800.0
2011-09-07 15:00:00,41.76,41.77,41.58,41.6,223300.0,32.8166,32.8245,32.6752,32.6909,223300.0
2011-09-07 15:30:00,41.59,41.72,41.51,41.7,603800.0,32.683,32.7852,32.6201,32.7695,603800.0
2011-09-08 09:30:00,41.45,41.69,41.35,41.44,138100.0,32.573,32.7616,32.4944,32.5651,138100.0
2011-09-08 10:00:00,41.45,41.73,41.35,41.67,165900.0,32.573,32.793,32.4944,32.7459,165900.0
2011-09-08 10:30:00,41.66,41.87,41.65,41.86,128300.0,32.738,32.9031,32.7302,32.8952,128300.0
2011-09-08 11:00:00,41.86,41.94,41.66,41.66,126700.0,32.8952,32.9581,32.738,32.738,126700.0
2011-09-08 11:30:00,41.66,41.8,41.45,41.52,181600.0,32.738,32.848,32.573,32.628,181600.0
2011-09-08 12:00:00,41.52,41.7,41.41,41.55,168500.0,32.628,32.7695,32.5416,32.6516,168500.0
2011-09-08 12:30:00,41.55,41.66,41.43,41.66,115300.0,32.6516,32.738,32.5573,32.738,115300.0
2011-09-08 13:00:00,41.66,41.71,41.54,41.57,118400.0,32.738,32.7773,32.6437,32.6673,118400.0
2011-09-08 13:30:00,41.58,41.68,41.13,41.33,278400.0,32.6752,32.7537,32.3215,32.4787,278400.0
2011-09-08 14:00:00,41.32,41.46,41.19,41.25,228500.0,32.4708,32.5809,32.3687,32.4158,228500.0
2011-09-08 14:30:00,41.25,41.43,41.2,41.41,260300.0,32.4158,32.5573,32.3765,32.5416,260300.0
2011-09-08 15:00:00,41.41,41.56,41.28,41.56,447200.0,32.5416,32.6594,32.4394,32.6594,447200.0
2011-09-08 15:30:00,41.56,41.67,41.45,41.47,542000.0,32.6594,32.7459,32.573,32.5887,542000.0
2011-09-09 09:30:00,41.1,41.3,40.83,41.08,440200.0,32.298,32.4551,32.0858,32.2822,440200.0
2011-09-09 10:00:00,41.08,41.39,41.06,41.39,325400.0,32.2822,32.5258,32.2665,32.5258,325400.0
2011-09-09 10:30:00,41.39,41.47,41.2,41.21,286800.0,32.5258,32.5887,32.3765,32.3844,286800.0
2011-09-09 11:00:00,41.2,41.3,40.82,40.86,527500.0,32.3765,32.4551,32.0779,32.1094,527500.0
2011-09-09 11:30:00,40.85,41.0,40.51,40.54,288800.0,32.1015,32.2194,31.8343,31.8579,288800.0
2011-09-09 12:00:00,40.54,40.7,40.39,40.62,188500.0,31.8579,31.9836,31.74,31.9208,188500.0
2011-09-09 12:30:00,40.61,40.64,40.38,40.55,260100.0,31.9129,31.9365,31.7322,31.8657,260100.0
2011-09-09 13:00:00,40.56,40.73,40.41,40.5,212400.0,31.8736,32.0072,31.7557,31.8265,212400.0
2011-09-09 13:30:00,40.51,40.52,40.25,40.29,250600.0,31.8343,31.8422,31.63,31.6614,250600.0
2011-09-09 14:00:00,40.28,40.42,40.08,40.1,246300.0,31.6536,31.7636,31.4964,31.5121,246300.0
2011-09-09 14:30:00,40.1,40.25,40.0,40.06,233000.0,31.5121,31.63,31.4335,31.4807,233000.0
2011-09-09 15:00:00,40.05,40.22,39.98,40.11,360800.0,31.4728,31.6064,31.4178,31.52,360800.0
2011-09-09 15:30:00,40.1,40.51,40.1,40.35,1007200.0,31.5121,31.8343,31.5121,31.7086,1007200.0
2011-09-12 09:30:00,39.86,40.48,39.82,40.35,295600.0,31.3235,31.8107,31.2921,31.7086,295600.0
2011-09-12 10:00:00,40.34,40.57,39.98,39.98,288200.0,31.7007,31.8815,31.4178,31.4178,288200.0
2011-09-12 10:30:00,39.99,40.14,39.83,39.84,199400.0,31.4257,31.5436,31.2999,31.3078,199400.0
2011-09-12 11:00:00,39.84,40.24,39.83,40.18,164200.0,31.3078,31.6221,31.2999,31.575,164200.0
2011-09-12 11:30:00,40.18,40.39,40.16,40.22,297500.0,31.575,31.74,31.5593,31.6064,297500.0
2011-09-12 12:00:00,40.21,40.29,40.05,40.17,229700.0,31.5986,31.6614,31.4728,31.5671,229700.0
2011-09-12 12:30:00,40.17,40.18,39.91,40.01,205700.0,31.5671,31.575,31.3628,31.4414,205700.0
2011-09-12 13:00:00,40.02,40.14,39.91,39.92,207000.0,31.4493,31.5436,31.3628,31.3707,207000.0
2011-09-12 13:30:00,39.92,39.98,39.73,39.91,242400.0,31.3707,31.4178,31.2214,31.3628,242400.0
2011-09-12 14:00:00,39.92,39.98,39.68,39.95,340600.0,31.3707,31.4178,31.1821,31.3942,340600.0
2011-09-12 14:30:00,39.96,40.4,39.92,40.12,496900.0,31.4021,31.7479,31.3707,31.5278,496900.0
2011-09-12 15:00:00,40.13,40.33,40.05,40.31,416000.0,31.5357,31.6929,31.4728,31.6771,416000.0
2011-09-12 15:30:00,40.32,40.86,40.31,40.84,687200.0,31.685,32.1094,31.6771,32.0936,687200.0
2011-09-13 09:30:00,40.82,41.11,40.73,41.09,377300.0,32.2485,32.4777,32.1774,32.4619,377300.0
2011-09-13 10:00:00,41.08,41.32,41.06,41.16,326900.0,32.454,32.6436,32.4382,32.5172,326900.0
2011-09-13 10:30:00,41.17,41.25,40.98,41.09,369400.0,32.5251,32.5883,32.375,32.4619,369400.0
2011-09-13 11:00:00,41.09,41.18,40.99,41.09,209700.0,32.4619,32.533,32.3829,32.4619,209700.0
2011-09-13 11:30:00,41.1,41.32,41.07,41.11,223400.0,32.4698,32.6436,32.4461,32.4777,223400.0
2011-09-13 12:00:00,41.09,41.31,40.99,41.22,204200.0,32.4619,32.6357,32.3829,32.5646,204200.0
2011-09-13 12:30:00,41.22,41.27,41.09,41.19,141200.0,32.5646,32.6041,32.4619,32.5409,141200.0
2011-09-13 13:00:00,41.2,41.3,41.15,41.22,198000.0,32.5488,32.6278,32.5093,32.5646,198000.0
2011-09-13 13:30:00,41.22,41.41,41.14,41.3,170100.0,32.5646,32.7147,32.5014,32.6278,170100.0
2011-09-13 14:00:00,41.3,41.47,41.19,41.47,252000.0,32.6278,32.7621,32.5409,32.7621,252000.0
2011-09-13 14:30:00,41.46,41.47,41.23,41.3,281600.0,32.7542,32.7621,32.5725,32.6278,281600.0
2011-09-13 15:00:00,41.3,41.37,41.05,41.27,403100.0,32.6278,32.6831,32.4303,32.6041,403100.0
2011-09-13 15:30:00,41.27,41.44,41.25,41.34,485700.0,32.6041,32.7384,32.5883,32.6594,485700.0
2011-09-14 09:30:00,41.42,41.87,41.42,41.7,471500.0,32.7226,33.0781,32.7226,32.9438,471500.0
2011-09-14 10:00:00,41.71,41.75,41.35,41.65,462900.0,32.9517,32.9833,32.6673,32.9043,462900.0
2011-09-14 10:30:00,41.68,41.91,41.56,41.86,359600.0,32.928,33.1097,32.8332,33.0702,359600.0
2011-09-14 11:00:00,41.85,42.21,41.78,42.2,332600.0,33.0623,33.3467,33.007,33.3388,332600.0
2011-09-14 11:30:00,42.2,42.33,42.1,42.32,275500.0,33.3388,33.4415,33.2598,33.4336,275500.0
2011-09-14 12:00:00,42.34,42.39,42.24,42.38,340800.0,33.4494,33.4889,33.3704,33.481,340800.0
2011-09-14 12:30:00,42.39,42.69,42.39,42.62,295000.0,33.4889,33.7259,33.4889,33.6706,295000.0
2011-09-14 13:00:00,42.61,42.73,42.41,42.44,204500.0,33.6627,33.7575,33.5047,33.5284,204500.0
2011-09-14 13:30:00,42.44,42.75,42.42,42.47,325000.0,33.5284,33.7733,33.5126,33.5521,325000.0
2011-09-14 14:00:00,42.46,42.74,42.46,42.6,270100.0,33.5442,33.7654,33.5442,33.6548,270100.0
2011-09-14 14:30:00,42.59,42.89,42.52,42.88,242600.0,33.6469,33.8839,33.5916,33.876,242600.0
2011-09-14 15:00:00,42.87,43.02,42.83,42.96,318600.0,33.8681,33.9866,33.8365,33.9392,318600.0
2011-09-14 15:30:00,42.96,43.04,42.72,42.8,1308600.0,33.9392,34.0024,33.7496,33.8128,1308600.0
2011-09-15 09:30:00,43.35,43.35,42.93,43.14,383300.0,34.2473,34.2473,33.9155,34.0814,383300.0
2011-09-15 10:00:00,43.15,43.38,43.04,43.14,286200.0,34.0893,34.271,34.0024,34.0814,286200.0
2011-09-15 10:30:00,43.13,43.14,42.89,42.94,336800.0,34.0735,34.0814,33.8839,33.9234,336800.0
2011-09-15 11:00:00,42.93,43.22,42.87,43.22,302400.0,33.9155,34.1446,33.8681,34.1446,302400.0
2011-09-15 11:30:00,43.22,43.42,43.16,43.37,258200.0,34.1446,34.3026,34.0972,34.2631,258200.0
2011-09-15 12:00:00,43.37,43.45,43.27,43.29,194900.0,34.2631,34.3263,34.1841,34.1999,194900.0
2011-09-15 12:30:00,43.3,43.46,43.26,43.4,183700.0,34.2078,34.3342,34.1762,34.2868,183700.0
2011-09-15 13:00:00,43.4,43.5,43.36,43.42,155600.0,34.2868,34.3658,34.2552,34.3026,155600.0
2011-09-15 13:30:00,43.41,43.42,43.2,43.41,242400.0,34.2947,34.3026,34.1288,34.2947,242400.0
2011-09-15 14:00:00,43.41,43.72,43.41,43.64,294900.0,34.2947,34.5396,34.2947,34.4764,294900.0
2011-09-15 14:30:00,43.64,43.68,43.55,43.66,238500.0,34.4764,34.508,34.4053,34.4922,238500.0
2011-09-15 15:00:00,43.66,43.74,43.5,43.52,347000.0,34.4922,34.5554,34.3658,34.3816,347000.0
2011-09-15 15:30:00,43.52,43.88,43.5,43.86,947900.0,34.3816,34.666,34.3658,34.6502,947900.0
2011-09-16 09:30:00,43.87,44.36,43.61,44.17,819500.0,34.6581,35.0452,34.4527,34.8951,819500.0
2011-09-16 10:00:00,44.17,44.48,44.09,44.23,319800.0,34.8951,35.14,34.8319,34.9425,319800.0
2011-09-16 10:30:00,44.22,44.36,44.1,44.34,378500.0,34.9346,35.0452,34.8398,35.0294,378500.0
2011-09-16 11:00:00,44.35,44.41,44.2,44.34,354800.0,35.0373,35.0847,34.9188,35.0294,354800.0
2011-09-16 11:30:00,44.34,44.46,44.19,44.43,220800.0,35.0294,35.1242,34.9109,35.1005,220800.0
2011-09-16 12:00:00,44.43,44.44,44.28,44.43,167200.0,35.1005,35.1084,34.982,35.1005,167200.0
2011-09-16 12:30:00,44.42,44.54,44.4,44.51,134500.0,35.0926,35.1874,35.0768,35.1637,134500.0
2011-09-16 13:00:00,44.5,44.55,44.43,44.51,168500.0,35.1558,35.1953,35.1005,35.1637,168500.0
2011-09-16 13:30:00,44.51,44.51,44.27,44.4,215500.0,35.1637,35.1637,34.9741,35.0768,215500.0
2011-09-16 14:00:00,44.4,44.56,44.39,44.5,225400.0,35.0768,35.2032,35.0689,35.1558,225400.0
2011-09-16 14:30:00,44.5,44.71,44.49,44.64,249900.0,35.1558,35.3217,35.1479,35.2664,249900.0
2011-09-16 15:00:00,44.64,44.64,44.38,44.38,398600.0,35.2664,35.2664,35.061,35.061,398600.0
2011-09-16 15:30:00,44.39,44.9,44.35,44.83,1898900.0,35.0689,35.4718,35.0373,35.4165,1898900.0
2011-09-19 09:30:00,44.06,44.64,43.95,44.45,489000.0,34.8082,35.2664,34.7213,35.1163,489000.0
2011-09-19 10:00:00,44.45,44.48,43.94,44.22,236200.0,35.1163,35.14,34.7134,34.9346,236200.0
2011-09-19 10:30:00,44.21,44.26,44.07,44.23,415300.0,34.9267,34.9662,34.8161,34.9425,415300.0
2011-09-19 11:00:00,44.23,44.41,44.19,44.3,196400.0,34.9425,35.0847,34.9109,34.9978,196400.0
2011-09-19 11:30:00,44.3,44.65,44.24,44.37,151400.0,34.9978,35.2743,34.9504,35.0531,151400.0
2011-09-19 12:00:00,44.38,44.41,44.23,44.25,208900.0,35.061,35.0847,34.9425,34.9583,208900.0
2011-09-19 12:30:00,44.24,44.3,44.21,44.27,190600.0,34.9504,34.9978,34.9267,34.9741,190600.0
2011-09-19 13:00:00,44.26,44.39,44.23,44.37,160900.0,34.9662,35.0689,34.9425,35.0531,160900.0
2011-09-19 13:30:00,44.38,44.39,44.27,44.32,128800.0,35.061,35.0689,34.9741,35.0136,128800.0
2011-09-19 14:00:00,44.31,44.4,44.24,44.26,243800.0,35.0057,35.0768,34.9504,34.9662,243800.0
2011-09-19 14:30:00,44.26,44.43,44.23,44.24,226200.0,34.9662,35.1005,34.9425,34.9504,226200.0
2011-09-19 15:00:00,44.24,44.79,44.23,44.67,475100.0,34.9504,35.3849,34.9425,35.2901,475100.0
2011-09-19 15:30:00,44.67,44.78,44.46,44.5,720000.0,35.2901,35.377,35.1242,35.1558,720000.0
2011-09-20 09:30:00,44.76,44.9,44.19,44.51,315100.0,35.3612,35.4718,34.9109,35.1637,315100.0
2011-09-20 10:00:00,44.51,44.67,44.27,44.6,233000.0,35.1637,35.2901,34.9741,35.2348,233000.0
2011-09-20 10:30:00,44.6,44.9,44.53,44.85,145700.0,35.2348,35.4718,35.1795,35.4323,145700.0
2011-09-20 11:00:00,44.86,45.0,44.86,44.97,206300.0,35.4402,35.5508,35.4402,35.5271,206300.0
2011-09-20 11:30:00,44.96,44.98,44.8,44.89,207000.0,35.5192,35.535,35.3928,35.4639,207000.0
2011-09-20 12:00:00,44.89,44.91,44.73,44.87,109500.0,35.4639,35.4797,35.3375,35.4481,109500.0
2011-09-20 12:30:00,44.88,44.88,44.68,44.81,101500.0,35.456,35.456,35.298,35.4007,101500.0
2011-09-20 13:00:00,44.81,44.88,44.75,44.83,123100.0,35.4007,35.456,35.3533,35.4165,123100.0
2011-09-20 13:30:00,44.83,44.9,44.72,44.78,104600.0,35.4165,35.4718,35.3296,35.377,104600.0
2011-09-20 14:00:00,44.78,44.89,44.7,44.85,117500.0,35.377,35.4639,35.3138,35.4323,117500.0
2011-09-20 14:30:00,44.85,44.88,44.61,44.64,137900.0,35.4323,35.456,35.2427,35.2664,137900.0
2011-09-20 15:00:00,44.64,44.69,44.39,44.45,215600.0,35.2664,35.3059,35.0689,35.1163,215600.0
2011-09-20 15:30:00,44.45,44.63,44.34,44.36,373000.0,35.1163,35.2585,35.0294,35.0452,373000.0
2011-09-21 09:30:00,44.29,44.59,44.06,44.45,248600.0,34.9899,35.2269,34.8082,35.1163,248600.0
2011-09-21 10:00:00,44.46,44.5,44.19,44.25,143500.0,35.1242,35.1558,34.9109,34.9583,143500.0
2011-09-21 10:30:00,44.27,44.3,43.85,43.98,166600.0,34.9741,34.9978,34.6423,34.745,166600.0
2011-09-21 11:00:00,43.98,44.15,43.94,44.13,127500.0,34.745,34.8793,34.7134,34.8635,127500.0
2011-09-21 11:30:00,44.14,44.33,44.12,44.19,105900.0,34.8714,35.0215,34.8556,34.9109,105900.0
2011-09-21 12:00:00,44.2,44.32,44.04,44.13,165200.0,34.9188,35.0136,34.7924,34.8635,165200.0
2011-09-21 12:30:00,44.12,44.39,44.1,44.21,162500.0,34.8556,35.0689,34.8398,34.9267,162500.0
2011-09-21 13:00:00,44.21,44.3,44.09,44.15,184800.0,34.9267,34.9978,34.8319,34.8793,184800.0
2011-09-21 13:30:00,44.16,44.26,44.1,44.15,85400.0,34.8872,34.9662,34.8398,34.8793,85400.0
2011-09-21 14:00:00,44.15,44.39,43.84,44.13,154300.0,34.8793,35.0689,34.6344,34.8635,154300.0
2011-09-21 14:30:00,44.11,44.16,43.64,43.75,321700.0,34.8477,34.8872,34.4764,34.5633,321700.0
2011-09-21 15:00:00,43.73,44.09,43.68,43.79,365300.0,34.5475,34.8319,34.508,34.5949,365300.0
2011-09-21 15:30:00,43.79,43.84,43.08,43.08,503500.0,34.5949,34.6344,34.034,34.034,503500.0
2011-09-22 09:30:00,41.8,42.22,41.66,41.78,282100.0,33.0228,33.3546,32.9122,33.007,282100.0
2011-09-22 10:00:00,41.78,42.31,41.76,41.96,192300.0,33.007,33.4257,32.9912,33.1492,192300.0
2011-09-22 10:30:00,41.97,42.19,41.77,41.77,220100.0,33.1571,33.3309,32.9991,32.9991,220100.0
2011-09-22 11:00:00,41.75,41.93,41.55,41.61,187600.0,32.9833,33.1255,32.8253,32.8727,187600.0
2011-09-22 11:30:00,41.61,42.08,41.6,41.81,236800.0,32.8727,33.244,32.8648,33.0307,236800.0
2011-09-22 12:00:00,41.81,41.89,41.53,41.68,139800.0,33.0307,33.0939,32.8095,32.928,139800.0
2011-09-22 12:30:00,41.67,42.12,41.67,42.02,188800.0,32.9201,33.2756,32.9201,33.1966,188800.0
2011-09-22 13:00:00,42.03,42.05,41.65,41.73,126600.0,33.2045,33.2203,32.9043,32.9675,126600.0
2011-09-22 13:30:00,41.69,41.75,41.27,41.3,164400.0,32.9359,32.9833,32.6041,32.6278,164400.0
2011-09-22 14:00:00,41.3,41.9,41.24,41.7,321900.0,32.6278,33.1018,32.5804,32.9438,321900.0
2011-09-22 14:30:00,41.67,41.74,41.26,41.27,278800.0,32.9201,32.9754,32.5962,32.6041,278800.0
2011-09-22 15:00:00,41.27,41.41,40.99,41.14,276700.0,32.6041,32.7147,32.3829,32.5014,276700.0
2011-09-22 15:30:00,41.15,41.7,41.1,41.56,743100.0,32.5093,32.9438,32.4698,32.8332,743100.0
2011-09-23 09:30:00,41.46,41.87,41.27,41.75,341700.0,32.7542,33.0781,32.6041,32.9833,341700.0
2011-09-23 10:00:00,41.74,41.99,41.47,41.82,168400.0,32.9754,33.1729,32.7621,33.0386,168400.0
2011-09-23 10:30:00,41.83,42.04,41.56,41.87,287400.0,33.0465,33.2124,32.8332,33.0781,287400.0
2011-09-23 11:00:00,41.87,42.18,41.83,41.98,193300.0,33.0781,33.323,33.0465,33.165,193300.0
2011-09-23 11:30:00,41.99,41.99,41.54,41.67,132900.0,33.1729,33.1729,32.8174,32.9201,132900.0
2011-09-23 12:00:00,41.67,41.94,41.67,41.72,58200.0,32.9201,33.1334,32.9201,32.9596,58200.0
2011-09-23 12:30:00,41.71,41.82,41.46,41.56,107300.0,32.9517,33.0386,32.7542,32.8332,107300.0
2011-09-23 13:00:00,41.56,41.65,41.44,41.49,121800.0,32.8332,32.9043,32.7384,32.7779,121800.0
2011-09-23 13:30:00,41.49,41.84,41.46,41.78,147200.0,32.7779,33.0544,32.7542,33.007,147200.0
2011-09-23 14:00:00,41.79,41.92,41.48,41.52,191200.0,33.0149,33.1176,32.77,32.8016,191200.0
2011-09-23 14:30:00,41.53,41.66,41.37,41.39,165400.0,32.8095,32.9122,32.6831,32.6989,165400.0
2011-09-23 15:00:00,41.4,41.7,41.4,41.69,215600.0,32.7068,32.9438,32.7068,32.9359,215600.0
2011-09-23 15:30:00,41.69,41.77,41.54,41.7,424900.0,32.9359,32.9991,32.8174,32.9438,424900.0
2011-09-26 09:30:00,42.1,42.19,41.57,41.6,196400.0,33.2598,33.3309,32.8411,32.8648,196400.0
2011-09-26 10:00:00,41.61,41.66,41.2,41.41,161900.0,32.8727,32.9122,32.5488,32.7147,161900.0
2011-09-26 10:30:00,41.41,41.62,41.13,41.52,184000.0,32.7147,32.8806,32.4935,32.8016,184000.0
2011-09-26 11:00:00,41.52,41.75,41.52,41.72,112100.0,32.8016,32.9833,32.8016,32.9596,112100.0
2011-09-26 11:30:00,41.74,41.95,41.6,41.9,76300.0,32.9754,33.1413,32.8648,33.1018,76300.0
2011-09-26 12:00:00,41.9,41.92,41.52,41.58,110200.0,33.1018,33.1176,32.8016,32.849,110200.0
2011-09-26 12:30:00,41.59,41.69,41.4,41.56,115600.0,32.8569,32.9359,32.7068,32.8332,115600.0
2011-09-26 13:00:00,41.57,41.57,41.23,41.43,156400.0,32.8411,32.8411,32.5725,32.7305,156400.0
2011-09-26 13:30:00,41.43,41.52,40.87,41.19,846800.0,32.7305,32.8016,32.288,32.5409,846800.0
2011-09-26 14:00:00,41.17,41.92,41.13,41.25,558700.0,32.5251,33.1176,32.4935,32.5883,558700.0
2011-09-26 14:30:00,41.25,41.57,41.2,41.49,109500.0,32.5883,32.8411,32.5488,32.7779,109500.0
2011-09-26 15:00:00,41.5,41.69,41.47,41.67,129000.0,32.7858,32.9359,32.7621,32.9201,129000.0
2011-09-26 15:30:00,41.66,41.85,41.59,41.82,423400.0,32.9122,33.0623,32.8569,33.0386,423400.0
2011-09-27 09:30:00,42.64,43.09,42.19,42.25,413300.0,33.6864,34.0419,33.3309,33.3783,413300.0
2011-09-27 10:00:00,42.23,42.69,41.97,42.68,335600.0,33.3625,33.7259,33.1571,33.718,335600.0
2011-09-27 10:30:00,42.67,42.97,42.4,42.93,181700.0,33.7101,33.9471,33.4968,33.9155,181700.0
2011-09-27 11:00:00,42.94,42.96,42.7,42.73,132700.0,33.9234,33.9392,33.7338,33.7575,132700.0
2011-09-27 11:30:00,42.73,42.84,42.58,42.62,171800.0,33.7575,33.8444,33.639,33.6706,171800.0
2011-09-27 12:00:00,42.62,42.9,42.59,42.83,146200.0,33.6706,33.8918,33.6469,33.8365,146200.0
2011-09-27 12:30:00,42.83,42.85,42.73,42.76,142700.0,33.8365,33.8523,33.7575,33.7812,142700.0
2011-09-27 13:00:00,42.76,42.93,42.71,42.88,150800.0,33.7812,33.9155,33.7417,33.876,150800.0
2011-09-27 13:30:00,42.88,43.11,42.83,43.1,148500.0,33.876,34.0577,33.8365,34.0498,148500.0
2011-09-27 14:00:00,43.11,43.32,43.11,43.15,185100.0,34.0577,34.2236,34.0577,34.0893,185100.0
2011-09-27 14:30:00,43.15,43.34,43.14,43.25,189600.0,34.0893,34.2394,34.0814,34.1683,189600.0
2011-09-27 15:00:00,43.25,43.26,43.0,43.05,610900.0,34.1683,34.1762,33.9708,34.0103,610900.0
2011-09-27 15:30:00,43.05,43.06,42.37,42.65,880000.0,34.0103,34.0182,33.4731,33.6943,880000.0
2011-09-28 09:30:00,42.85,43.16,42.53,42.91,234900.0,33.8523,34.0972,33.5995,33.8997,234900.0
2011-09-28 10:00:00,42.91,42.91,42.35,42.59,144800.0,33.8997,33.8997,33.4573,33.6469,144800.0
2011-09-28 10:30:00,42.61,42.64,42.27,42.47,157800.0,33.6627,33.6864,33.3941,33.5521,157800.0
2011-09-28 11:00:00,42.47,42.88,42.45,42.88,234000.0,33.5521,33.876,33.5363,33.876,234000.0
2011-09-28 11:30:00,42.88,43.26,42.8,43.14,218100.0,33.876,34.1762,33.8128,34.0814,218100.0
2011-09-28 12:00:00,43.13,43.15,42.78,43.0,114200.0,34.0735,34.0893,33.797,33.9708,114200.0
2011-09-28 12:30:00,43.01,43.03,42.75,42.95,76300.0,33.9787,33.9945,33.7733,33.9313,76300.0
2011-09-28 13:00:00,42.94,42.94,42.56,42.6,101600.0,33.9234,33.9234,33.6232,33.6548,101600.0
2011-09-28 13:30:00,42.6,42.65,42.37,42.4,123900.0,33.6548,33.6943,33.4731,33.4968,123900.0
2011-09-28 14:00:00,42.39,42.42,42.21,42.35,135000.0,33.4889,33.5126,33.3467,33.4573,135000.0
2011-09-28 14:30:00,42.34,42.47,42.29,42.4,87800.0,33.4494,33.5521,33.4099,33.4968,87800.0
2011-09-28 15:00:00,42.39,42.54,42.25,42.26,219400.0,33.4889,33.6074,33.3783,33.3862,219400.0
2011-09-28 15:30:00,42.25,42.26,41.81,41.85,419200.0,33.3783,33.3862,33.0307,33.0623,419200.0
2011-09-29 09:30:00,42.6,43.3,42.55,42.83,267000.0,33.6548,34.2078,33.6153,33.8365,267000.0
2011-09-29 10:00:00,42.84,42.85,42.23,42.27,161700.0,33.8444,33.8523,33.3625,33.3941,161700.0
2011-09-29 10:30:00,42.27,42.28,41.88,42.02,168000.0,33.3941,33.402,33.086,33.1966,168000.0
2011-09-29 11:00:00,42.03,42.3,42.01,42.27,143100.0,33.2045,33.4178,33.1887,33.3941,143100.0
2011-09-29 11:30:00,42.28,42.63,42.25,42.51,122300.0,33.402,33.6785,33.3783,33.5837,122300.0
2011-09-29 12:00:00,42.5,42.67,42.42,42.48,151400.0,33.5758,33.7101,33.5126,33.56,151400.0
2011-09-29 12:30:00,42.47,42.47,42.2,42.32,150500.0,33.5521,33.5521,33.3388,33.4336,150500.0
2011-09-29 13:00:00,42.32,42.42,42.12,42.12,106400.0,33.4336,33.5126,33.2756,33.2756,106400.0
2011-09-29 13:30:00,42.12,42.16,41.76,42.07,251800.0,33.2756,33.3072,32.9912,33.2361,251800.0
2011-09-29 14:00:00,42.06,42.07,41.6,41.91,191400.0,33.2282,33.2361,32.8648,33.1097,191400.0
2011-09-29 14:30:00,41.9,42.05,41.64,41.8,213000.0,33.1018,33.2203,32.8964,33.0228,213000.0
2011-09-29 15:00:00,41.8,42.06,41.6,42.01,279100.0,33.0228,33.2282,32.8648,33.1887,279100.0
2011-09-29 15:30:00,42.01,42.44,41.99,42.43,474300.0,33.1887,33.5284,33.1729,33.5205,474300.0
2011-09-30 09:30:00,41.86,41.98,41.45,41.79,318500.0,33.0702,33.165,32.7463,33.0149,318500.0
2011-09-30 10:00:00,41.79,42.17,41.6,41.98,234200.0,33.0149,33.3151,32.8648,33.165,234200.0
2011-09-30 10:30:00,41.97,42.06,41.83,41.94,180600.0,33.1571,33.2282,33.0465,33.1334,180600.0
2011-09-30 11:00:00,41.93,42.34,41.93,42.29,121400.0,33.1255,33.4494,33.1255,33.4099,121400.0
2011-09-30 11:30:00,42.3,42.5,42.3,42.39,113600.0,33.4178,33.5758,33.4178,33.4889,113600.0
2011-09-30 12:00:00,42.39,42.46,42.3,42.43,442700.0,33.4889,33.5442,33.4178,33.5205,442700.0
2011-09-30 12:30:00,42.43,42.47,42.25,42.27,78900.0,33.5205,33.5521,33.3783,33.3941,78900.0
2011-09-30 13:00:00,42.26,42.35,42.18,42.26,97900.0,33.3862,33.4573,33.323,33.3862,97900.0
2011-09-30 13:30:00,42.25,42.37,42.24,42.29,74200.0,33.3783,33.4731,33.3704,33.4099,74200.0
2011-09-30 14:00:00,42.29,42.34,41.81,41.91,128100.0,33.4099,33.4494,33.0307,33.1097,128100.0
2011-09-30 14:30:00,41.9,41.98,41.72,41.91,119900.0,33.1018,33.165,32.9596,33.1097,119900.0
2011-09-30 15:00:00,41.91,42.09,41.8,41.92,250400.0,33.1097,33.2519,33.0228,33.1176,250400.0
2011-09-30 15:30:00,41.9,42.12,41.82,41.91,1314300.0,33.1018,33.2756,33.0386,33.1097,1314300.0
2011-10-03 09:30:00,41.88,42.1,41.41,41.7,239400.0,33.086,33.2598,32.7147,32.9438,239400.0
2011-10-03 10:00:00,41.72,42.49,41.7,42.21,238300.0,32.9596,33.5679,32.9438,33.3467,238300.0
2011-10-03 10:30:00,42.23,42.26,41.85,42.05,228200.0,33.3625,33.3862,33.0623,33.2203,228200.0
2011-10-03 11:00:00,42.04,42.31,41.82,42.23,245800.0,33.2124,33.4257,33.0386,33.3625,245800.0
2011-10-03 11:30:00,42.22,42.32,41.97,42.1,214600.0,33.3546,33.4336,33.1571,33.2598,214600.0
2011-10-03 12:00:00,42.11,42.16,41.68,41.76,161000.0,33.2677,33.3072,32.928,32.9912,161000.0
2011-10-03 12:30:00,41.75,41.76,41.15,41.19,286200.0,32.9833,32.9912,32.5093,32.5409,286200.0
2011-10-03 13:00:00,41.18,41.2,40.92,41.15,204000.0,32.533,32.5488,32.3276,32.5093,204000.0
2011-10-03 13:30:00,41.14,41.19,40.88,41.03,306000.0,32.5014,32.5409,32.2959,32.4145,306000.0
2011-10-03 14:00:00,41.01,41.17,40.78,40.83,322100.0,32.3987,32.5251,32.2169,32.2564,322100.0
2011-10-03 14:30:00,40.82,40.82,40.51,40.69,334900.0,32.2485,32.2485,32.0036,32.1458,334900.0
2011-10-03 15:00:00,40.69,40.9,40.53,40.59,430700.0,32.1458,32.3117,32.0194,32.0668,430700.0
2011-10-03 15:30:00,40.59,41.05,40.55,40.61,904300.0,32.0668,32.4303,32.0352,32.0826,904300.0
2011-10-04 09:30:00,40.37,40.38,39.73,39.9,312600.0,31.893,31.9009,31.3874,31.5217,312600.0
2011-10-04 10:00:00,39.89,40.1,39.62,39.9,512800.0,31.5138,31.6797,31.3005,31.5217,512800.0
2011-10-04 10:30:00,39.94,40.68,39.91,40.54,212800.0,31.5533,32.1379,31.5296,32.0273,212800.0
2011-10-04 11:00:00,40.57,40.9,40.48,40.79,165500.0,32.051,32.3117,31.9799,32.2248,165500.0
2011-10-04 11:30:00,40.79,41.17,40.58,41.15,227300.0,32.2248,32.5251,32.0589,32.5093,227300.0
2011-10-04 12:00:00,41.17,41.47,41.17,41.3,184600.0,32.5251,32.7621,32.5251,32.6278,184600.0
2011-10-04 12:30:00,41.29,41.48,41.23,41.31,159500.0,32.6199,32.77,32.5725,32.6357,159500.0
2011-10-04 13:00:00,41.3,41.36,40.98,41.15,154900.0,32.6278,32.6752,32.375,32.5093,154900.0
2011-10-04 13:30:00,41.13,41.25,40.92,41.0,174800.0,32.4935,32.5883,32.3276,32.3908,174800.0
2011-10-04 14:00:00,41.01,41.15,40.7,40.88,185800.0,32.3987,32.5093,32.1537,32.2959,185800.0
2011-10-04 14:30:00,40.89,41.18,40.73,40.74,248200.0,32.3038,32.533,32.1774,32.1853,248200.0
2011-10-04 15:00:00,40.75,41.2,40.56,41.1,328800.0,32.1932,32.5488,32.0431,32.4698,328800.0
2011-10-04 15:30:00,41.09,42.21,41.09,42.2,670200.0,32.4619,33.3467,32.4619,33.3388,670200.0
2011-10-05 09:30:00,41.77,42.16,41.65,41.86,282400.0,32.9991,33.3072,32.9043,33.0702,282400.0
2011-10-05 10:00:00,41.84,42.47,41.8,42.18,274000.0,33.0544,33.5521,33.0228,33.323,274000.0
2011-10-05 10:30:00,42.18,42.98,42.17,42.93,271900.0,33.323,33.955,33.3151,33.9155,271900.0
2011-10-05 11:00:00,42.94,42.96,42.57,42.84,145300.0,33.9234,33.9392,33.6311,33.8444,145300.0
2011-10-05 11:30:00,42.82,43.05,42.79,42.99,126900.0,33.8286,34.0103,33.8049,33.9629,126900.0
2011-10-05 12:00:00,42.99,43.0,42.45,42.46,130600.0,33.9629,33.9708,33.5363,33.5442,130600.0
2011-10-05 12:30:00,42.46,42.64,42.39,42.54,103600.0,33.5442,33.6864,33.4889,33.6074,103600.0
2011-10-05 13:00:00,42.54,42.71,42.5,42.62,162600.0,33.6074,33.7417,33.5758,33.6706,162600.0
2011-10-05 13:30:00,42.62,42.94,42.51,42.87,132000.0,33.6706,33.9234,33.5837,33.8681,132000.0
2011-10-05 14:00:00,42.88,42.92,42.74,42.76,206800.0,33.876,33.9076,33.7654,33.7812,206800.0
2011-10-05 14:30:00,42.76,42.82,42.57,42.75,242400.0,33.7812,33.8286,33.6311,33.7733,242400.0
2011-10-05 15:00:00,42.76,42.84,42.53,42.75,270400.0,33.7812,33.8444,33.5995,33.7733,270400.0
2011-10-05 15:30:00,42.76,43.13,42.76,42.95,536500.0,33.7812,34.0735,33.7812,33.9313,536500.0
2011-10-06 09:30:00,42.73,42.98,42.45,42.68,127400.0,33.7575,33.955,33.5363,33.718,127400.0
2011-10-06 10:00:00,42.69,43.15,42.58,43.07,109300.0,33.7259,34.0893,33.639,34.0261,109300.0
2011-10-06 10:30:00,43.07,43.3,42.99,43.13,152800.0,34.0261,34.2078,33.9629,34.0735,152800.0
2011-10-06 11:00:00,43.14,43.33,43.03,43.24,153500.0,34.0814,34.2315,33.9945,34.1604,153500.0
2011-10-06 11:30:00,43.25,43.57,43.25,43.45,125900.0,34.1683,34.4211,34.1683,34.3263,125900.0
2011-10-06 12:00:00,43.47,43.73,43.44,43.67,92800.0,34.3421,34.5475,34.3184,34.5001,92800.0
2011-10-06 12:30:00,43.67,43.73,43.61,43.66,108700.0,34.5001,34.5475,34.4527,34.4922,108700.0
2011-10-06 13:00:00,43.64,43.99,43.56,43.86,200400.0,34.4764,34.7529,34.4132,34.6502,200400.0
2011-10-06 13:30:00,43.85,43.92,43.63,43.89,171300.0,34.6423,34.6976,34.4685,34.6739,171300.0
2011-10-06 14:00:00,43.9,44.06,43.79,44.02,212000.0,34.6818,34.8082,34.5949,34.7766,212000.0
2011-10-06 14:30:00,44.02,44.05,43.85,43.98,210800.0,34.7766,34.8003,34.6423,34.745,210800.0
2011-10-06 15:00:00,43.98,44.17,43.88,43.92,338900.0,34.745,34.8951,34.666,34.6976,338900.0
2011-10-06 15:30:00,43.89,44.29,43.88,44.26,551900.0,34.6739,34.9899,34.666,34.9662,551900.0
2011-10-07 09:30:00,44.22,44.38,43.92,44.3,196700.0,34.9346,35.061,34.6976,34.9978,196700.0
2011-10-07 10:00:00,44.28,44.32,44.04,44.23,219900.0,34.982,35.0136,34.7924,34.9425,219900.0
2011-10-07 10:30:00,44.23,44.32,43.88,43.88,110500.0,34.9425,35.0136,34.666,34.666,110500.0
2011-10-07 11:00:00,43.89,43.89,43.59,43.87,136900.0,34.6739,34.6739,34.4369,34.6581,136900.0
2011-10-07 11:30:00,43.87,43.96,43.79,43.96,80500.0,34.6581,34.7292,34.5949,34.7292,80500.0
2011-10-07 12:00:00,43.97,43.99,43.44,43.62,151500.0,34.7371,34.7529,34.3184,34.4606,151500.0
2011-10-07 12:30:00,43.62,43.63,43.38,43.45,144800.0,34.4606,34.4685,34.271,34.3263,144800.0
2011-10-07 13:00:00,43.45,43.54,43.31,43.46,110100.0,34.3263,34.3974,34.2157,34.3342,110100.0
2011-10-07 13:30:00,43.48,43.57,43.32,43.55,80800.0,34.35,34.4211,34.2236,34.4053,80800.0
2011-10-07 14:00:00,43.56,43.76,43.46,43.57,154100.0,34.4132,34.5712,34.3342,34.4211,154100.0
2011-10-07 14:30:00,43.57,43.71,43.44,43.62,241400.0,34.4211,34.5317,34.3184,34.4606,241400.0
2011-10-07 15:00:00,43.62,44.15,43.56,44.13,262100.0,34.4606,34.8793,34.4132,34.8635,262100.0
2011-10-07 15:30:00,44.15,44.17,43.54,43.61,406300.0,34.8793,34.8951,34.3974,34.4527,406300.0
2011-10-10 09:30:00,44.19,44.49,44.06,44.46,188900.0,34.9109,35.1479,34.8082,35.1242,188900.0
2011-10-10 10:00:00,44.44,44.72,44.36,44.57,125500.0,35.1084,35.3296,35.0452,35.2111,125500.0
2011-10-10 10:30:00,44.56,44.66,44.43,44.46,117200.0,35.2032,35.2822,35.1005,35.1242,117200.0
2011-10-10 11:00:00,44.45,44.49,44.34,44.39,98500.0,35.1163,35.1479,35.0294,35.0689,98500.0
2011-10-10 11:30:00,44.4,44.54,44.32,44.47,98900.0,35.0768,35.1874,35.0136,35.1321,98900.0
2011-10-10 12:00:00,44.48,44.51,44.33,44.41,69800.0,35.14,35.1637,35.0215,35.0847,69800.0
2011-10-10 12:30:00,44.42,44.49,44.32,44.35,57500.0,35.0926,35.1479,35.0136,35.0373,57500.0
2011-10-10 13:00:00,44.36,44.5,44.32,44.46,85200.0,35.0452,35.1558,35.0136,35.1242,85200.0
2011-10-10 13:30:00,44.46,44.49,44.39,44.47,70100.0,35.1242,35.1479,35.0689,35.1321,70100.0
2011-10-10 14:00:00,44.46,44.51,44.42,44.47,112900.0,35.1242,35.1637,35.0926,35.1321,112900.0
2011-10-10 14:30:00,44.48,44.5,44.36,44.36,107300.0,35.14,35.1558,35.0452,35.0452,107300.0
2011-10-10 15:00:00,44.36,44.36,44.14,44.21,200500.0,35.0452,35.0452,34.8714,34.9267,200500.0
2011-10-10 15:30:00,44.2,44.5,44.13,44.49,622500.0,34.9188,35.1558,34.8635,35.1479,622500.0
2011-10-11 09:30:00,44.09,44.59,44.07,44.46,147500.0,34.8319,35.2269,34.8161,35.1242,147500.0
2011-10-11 10:00:00,44.46,44.74,44.38,44.72,89500.0,35.1242,35.3454,35.061,35.3296,89500.0
2011-10-11 10:30:00,44.7,44.8,44.57,44.69,188600.0,35.3138,35.3928,35.2111,35.3059,188600.0
2011-10-11 11:00:00,44.69,44.77,44.52,44.56,138700.0,35.3059,35.3691,35.1716,35.2032,138700.0
2011-10-11 11:30:00,44.57,44.65,44.54,44.61,143400.0,35.2111,35.2743,35.1874,35.2427,143400.0
2011-10-11 12:00:00,44.6,44.67,44.52,44.59,99100.0,35.2348,35.2901,35.1716,35.2269,99100.0
2011-10-11 12:30:00,44.59,44.59,44.38,44.5,66700.0,35.2269,35.2269,35.061,35.1558,66700.0
2011-10-11 13:00:00,44.5,44.55,44.22,44.37,175900.0,35.1558,35.1953,34.9346,35.0531,175900.0
2011-10-11 13:30:00,44.38,44.51,44.25,44.48,121000.0,35.061,35.1637,34.9583,35.14,121000.0
2011-10-11 14:00:00,44.48,44.58,44.35,44.36,111800.0,35.14,35.219,35.0373,35.0452,111800.0
2011-10-11 14:30:00,44.35,44.41,44.27,44.38,76200.0,35.0373,35.0847,34.9741,35.061,76200.0
2011-10-11 15:00:00,44.39,44.59,44.38,44.38,111100.0,35.0689,35.2269,35.061,35.061,111100.0
2011-10-11 15:30:00,44.37,44.59,44.37,44.5,217900.0,35.0531,35.2269,35.0531,35.1558,217900.0
2011-10-12 09:30:00,44.81,44.88,44.46,44.64,258200.0,35.4007,35.456,35.1242,35.2664,258200.0
2011-10-12 10:00:00,44.66,44.88,44.53,44.88,160400.0,35.2822,35.456,35.1795,35.456,160400.0
2011-10-12 10:30:00,44.89,45.0,44.53,44.53,324700.0,35.4639,35.5508,35.1795,35.1795,324700.0
2011-10-12 11:00:00,44.53,44.95,44.53,44.92,109500.0,35.1795,35.5113,35.1795,35.4876,109500.0
2011-10-12 11:30:00,44.91,44.97,44.88,44.91,149000.0,35.4797,35.5271,35.456,35.4797,149000.0
2011-10-12 12:00:00,44.92,45.23,44.92,45.13,307400.0,35.4876,35.7325,35.4876,35.6535,307400.0
2011-10-12 12:30:00,45.12,45.28,45.1,45.23,153600.0,35.6456,35.772,35.6298,35.7325,153600.0
2011-10-12 13:00:00,45.23,45.37,45.2,45.2,78800.0,35.7325,35.8431,35.7088,35.7088,78800.0
2011-10-12 13:30:00,45.21,45.31,45.18,45.26,77800.0,35.7167,35.7957,35.693,35.7562,77800.0
2011-10-12 14:00:00,45.27,45.41,45.23,45.31,80600.0,35.7641,35.8747,35.7325,35.7957,80600.0
2011-10-12 14:30:00,45.31,45.41,45.02,45.05,160900.0,35.7957,35.8747,35.5666,35.5903,160900.0
2011-10-12 15:00:00,45.05,45.16,44.96,45.07,113600.0,35.5903,35.6772,35.5192,35.6061,113600.0
2011-10-12 15:30:00,45.08,45.19,44.87,44.92,376900.0,35.614,35.7009,35.4481,35.4876,376900.0
2011-10-13 09:30:00,44.67,44.84,44.43,44.49,158400.0,35.2901,35.4244,35.1005,35.1479,158400.0
2011-10-13 10:00:00,44.46,44.54,44.26,44.35,108000.0,35.1242,35.1874,34.9662,35.0373,108000.0
2011-10-13 10:30:00,44.34,44.41,44.0,44.04,154400.0,35.0294,35.0847,34.7608,34.7924,154400.0
2011-10-13 11:00:00,44.04,44.2,43.96,43.97,104600.0,34.7924,34.9188,34.7292,34.7371,104600.0
2011-10-13 11:30:00,43.97,44.22,43.96,44.14,73900.0,34.7371,34.9346,34.7292,34.8714,73900.0
2011-10-13 12:00:00,44.13,44.21,44.02,44.06,105000.0,34.8635,34.9267,34.7766,34.8082,105000.0
2011-10-13 12:30:00,44.06,44.15,44.05,44.14,54500.0,34.8082,34.8793,34.8003,34.8714,54500.0
2011-10-13 13:00:00,44.14,44.34,44.06,44.32,59100.0,34.8714,35.0294,34.8082,35.0136,59100.0
2011-10-13 13:30:00,44.32,44.43,44.26,44.33,46600.0,35.0136,35.1005,34.9662,35.0215,46600.0
2011-10-13 14:00:00,44.35,44.35,44.15,44.22,102300.0,35.0373,35.0373,34.8793,34.9346,102300.0
2011-10-13 14:30:00,44.23,44.49,44.16,44.39,106700.0,34.9425,35.1479,34.8872,35.0689,106700.0
2011-10-13 15:00:00,44.4,44.56,44.39,44.43,236300.0,35.0768,35.2032,35.0689,35.1005,236300.0
2011-10-13 15:30:00,44.43,44.5,44.33,44.47,323500.0,35.1005,35.1558,35.0215,35.1321,323500.0
2011-10-14 09:30:00,44.95,45.0,44.58,44.87,153100.0,35.5113,35.5508,35.219,35.4481,153100.0
2011-10-14 10:00:00,44.89,44.91,44.54,44.6,67900.0,35.4639,35.4797,35.1874,35.2348,67900.0
2011-10-14 10:30:00,44.59,44.76,44.52,44.75,121800.0,35.2269,35.3612,35.1716,35.3533,121800.0
2011-10-14 11:00:00,44.75,44.81,44.63,44.67,85000.0,35.3533,35.4007,35.2585,35.2901,85000.0
2011-10-14 11:30:00,44.66,44.72,44.56,44.58,124600.0,35.2822,35.3296,35.2032,35.219,124600.0
2011-10-14 12:00:00,44.57,44.66,44.55,44.6,74500.0,35.2111,35.2822,35.1953,35.2348,74500.0
2011-10-14 12:30:00,44.6,44.75,44.59,44.64,62800.0,35.2348,35.3533,35.2269,35.2664,62800.0
2011-10-14 13:00:00,44.67,44.84,44.66,44.75,49900.0,35.2901,35.4244,35.2822,35.3533,49900.0
2011-10-14 13:30:00,44.73,44.92,44.73,44.88,51100.0,35.3375,35.4876,35.3375,35.456,51100.0
2011-10-14 14:00:00,44.89,44.98,44.87,44.97,110300.0,35.4639,35.535,35.4481,35.5271,110300.0
2011-10-14 14:30:00,44.98,45.0,44.86,44.98,90700.0,35.535,35.5508,35.4402,35.535,90700.0
2011-10-14 15:00:00,44.99,45.0,44.87,44.95,121100.0,35.5429,35.5508,35.4481,35.5113,121100.0
2011-10-14 15:30:00,44.94,45.05,44.82,45.04,316400.0,35.5034,35.5903,35.4086,35.5824,316400.0
2011-10-17 09:30:00,44.93,45.24,44.67,44.69,134700.0,35.4955,35.7404,35.2901,35.3059,134700.0
2011-10-17 10:00:00,44.67,44.75,44.51,44.6,115200.0,35.2901,35.3533,35.1637,35.2348,115200.0
2011-10-17 10:30:00,44.59,44.67,44.46,44.64,116200.0,35.2269,35.2901,35.1242,35.2664,116200.0
2011-10-17 11:00:00,44.64,44.68,44.57,44.67,55100.0,35.2664,35.298,35.2111,35.2901,55100.0
2011-10-17 11:30:00,44.66,44.66,44.53,44.54,94800.0,35.2822,35.2822,35.1795,35.1874,94800.0
2011-10-17 12:00:00,44.53,44.66,44.45,44.65,73200.0,35.1795,35.2822,35.1163,35.2743,73200.0
2011-10-17 12:30:00,44.64,44.66,44.5,44.56,66800.0,35.2664,35.2822,35.1558,35.2032,66800.0
2011-10-17 13:00:00,44.55,44.65,44.45,44.6,126400.0,35.1953,35.2743,35.1163,35.2348,126400.0
2011-10-17 13:30:00,44.59,44.65,44.42,44.62,107200.0,35.2269,35.2743,35.0926,35.2506,107200.0
2011-10-17 14:00:00,44.61,44.66,44.55,44.63,103900.0,35.2427,35.2822,35.1953,35.2585,103900.0
2011-10-17 14:30:00,44.61,44.62,44.41,44.57,68300.0,35.2427,35.2506,35.0847,35.2111,68300.0
2011-10-17 15:00:00,44.57,44.73,44.56,44.63,97100.0,35.2111,35.3375,35.2032,35.2585,97100.0
2011-10-17 15:30:00,44.63,44.7,44.43,44.52,231500.0,35.2585,35.3138,35.1005,35.1716,231500.0
2011-10-18 09:30:00,44.37,44.62,43.84,43.99,124500.0,35.0531,35.2506,34.6344,34.7529,124500.0
2011-10-18 10:00:00,43.98,44.21,43.8,44.19,134700.0,34.745,34.9267,34.6028,34.9109,134700.0
2011-10-18 10:30:00,44.2,44.47,44.16,44.31,117200.0,34.9188,35.1321,34.8872,35.0057,117200.0
2011-10-18 11:00:00,44.32,44.42,44.24,44.35,77000.0,35.0136,35.0926,34.9504,35.0373,77000.0
2011-10-18 11:30:00,44.35,44.76,44.35,44.7,66500.0,35.0373,35.3612,35.0373,35.3138,66500.0
2011-10-18 12:00:00,44.72,44.76,44.53,44.6,37300.0,35.3296,35.3612,35.1795,35.2348,37300.0
2011-10-18 12:30:00,44.59,44.8,44.57,44.74,38100.0,35.2269,35.3928,35.2111,35.3454,38100.0
2011-10-18 13:00:00,44.74,44.77,44.58,44.66,30800.0,35.3454,35.3691,35.219,35.2822,30800.0
2011-10-18 13:30:00,44.67,44.79,44.59,44.72,72100.0,35.2901,35.3849,35.2269,35.3296,72100.0
2011-10-18 14:00:00,44.72,44.81,44.67,44.77,93500.0,35.3296,35.4007,35.2901,35.3691,93500.0
2011-10-18 14:30:00,44.77,44.83,44.66,44.75,67300.0,35.3691,35.4165,35.2822,35.3533,67300.0
2011-10-18 15:00:00,44.76,45.49,44.76,45.18,250200.0,35.3612,35.9379,35.3612,35.693,250200.0
2011-10-18 15:30:00,45.18,45.42,45.0,45.21,399700.0,35.693,35.8826,35.5508,35.7167,399700.0
2011-10-19 09:30:00,45.0,45.19,44.62,44.77,123200.0,35.5508,35.7009,35.2506,35.3691,123200.0
2011-10-19 10:00:00,44.77,45.01,44.58,44.97,166700.0,35.3691,35.5587,35.219,35.5271,166700.0
2011-10-19 10:30:00,44.97,45.04,44.86,44.94,77200.0,35.5271,35.5824,35.4402,35.5034,77200.0
2011-10-19 11:00:00,44.94,44.94,44.7,44.82,112300.0,35.5034,35.5034,35.3138,35.4086,112300.0
2011-10-19 11:30:00,44.83,45.02,44.83,44.89,97500.0,35.4165,35.5666,35.4165,35.4639,97500.0
2011-10-19 12:00:00,44.9,44.97,44.79,44.93,70700.0,35.4718,35.5271,35.3849,35.4955,70700.0
2011-10-19 12:30:00,44.93,45.09,44.86,45.08,78900.0,35.4955,35.6219,35.4402,35.614,78900.0
2011-10-19 13:00:00,45.08,45.18,45.08,45.12,73000.0,35.614,35.693,35.614,35.6456,73000.0
2011-10-19 13:30:00,45.11,45.13,44.96,45.05,68200.0,35.6377,35.6535,35.5192,35.5903,68200.0
2011-10-19 14:00:00,45.05,45.06,44.51,44.52,139100.0,35.5903,35.5982,35.1637,35.1716,139100.0
2011-10-19 14:30:00,44.5,44.67,44.43,44.45,103600.0,35.1558,35.2901,35.1005,35.1163,103600.0
2011-10-19 15:00:00,44.45,44.62,44.35,44.43,179800.0,35.1163,35.2506,35.0373,35.1005,179800.0
2011-10-19 15:30:00,44.43,44.7,44.37,44.6,621200.0,35.1005,35.3138,35.0531,35.2348,621200.0
2011-10-20 09:30:00,44.71,44.85,44.45,44.64,103800.0,35.3217,35.4323,35.1163,35.2664,103800.0
2011-10-20 10:00:00,44.66,44.97,44.65,44.74,125400.0,35.2822,35.5271,35.2743,35.3454,125400.0
2011-10-20 10:30:00,44.73,44.86,44.53,44.53,75400.0,35.3375,35.4402,35.1795,35.1795,75400.0
2011-10-20 11:00:00,44.52,44.52,44.2,44.33,72400.0,35.1716,35.1716,34.9188,35.0215,72400.0
2011-10-20 11:30:00,44.33,44.47,44.2,44.29,46900.0,35.0215,35.1321,34.9188,34.9899,46900.0
2011-10-20 12:00:00,44.3,44.3,44.04,44.1,65700.0,34.9978,34.9978,34.7924,34.8398,65700.0
2011-10-20 12:30:00,44.11,44.3,44.1,44.27,169200.0,34.8477,34.9978,34.8398,34.9741,169200.0
2011-10-20 13:00:00,44.29,44.65,44.22,44.53,98800.0,34.9899,35.2743,34.9346,35.1795,98800.0
2011-10-20 13:30:00,44.57,44.61,44.39,44.47,92800.0,35.2111,35.2427,35.0689,35.1321,92800.0
2011-10-20 14:00:00,44.48,44.57,44.39,44.5,53900.0,35.14,35.2111,35.0689,35.1558,53900.0
2011-10-20 14:30:00,44.49,44.73,44.45,44.63,138200.0,35.1479,35.3375,35.1163,35.2585,138200.0
2011-10-20 15:00:00,44.62,44.67,44.45,44.51,115300.0,35.2506,35.2901,35.1163,35.1637,115300.0
2011-10-20 15:30:00,44.5,44.65,44.45,44.57,245900.0,35.1558,35.2743,35.1163,35.2111,245900.0
2011-10-21 09:30:00,44.91,45.19,44.84,45.16,346300.0,35.4797,35.7009,35.4244,35.6772,346300.0
2011-10-21 10:00:00,45.16,45.74,45.15,45.61,228800.0,35.6772,36.1354,35.6693,36.0327,228800.0
2011-10-21 10:30:00,45.61,45.76,45.42,45.76,139100.0,36.0327,36.1512,35.8826,36.1512,139100.0
2011-10-21 11:00:00,45.76,45.85,45.61,45.64,128000.0,36.1512,36.2223,36.0327,36.0564,128000.0
2011-10-21 11:30:00,45.65,45.76,45.44,45.48,120800.0,36.0643,36.1512,35.8984,35.93,120800.0
2011-10-21 12:00:00,45.49,45.52,45.36,45.4,47600.0,35.9379,35.9616,35.8352,35.8668,47600.0
2011-10-21 12:30:00,45.4,45.47,45.32,45.46,50800.0,35.8668,35.9221,35.8036,35.9142,50800.0
2011-10-21 13:00:00,45.45,45.53,45.28,45.46,171600.0,35.9063,35.9695,35.772,35.9142,171600.0
2011-10-21 13:30:00,45.45,45.55,45.38,45.45,98300.0,35.9063,35.9853,35.851,35.9063,98300.0
2011-10-21 14:00:00,45.44,45.7,45.4,45.65,97300.0,35.8984,36.1038,35.8668,36.0643,97300.0
2011-10-21 14:30:00,45.64,45.73,45.56,45.71,92100.0,36.0564,36.1275,35.9932,36.1117,92100.0
2011-10-21 15:00:00,45.72,45.84,45.69,45.79,107100.0,36.1196,36.2144,36.0959,36.1749,107100.0
2011-10-21 15:30:00,45.8,46.0,45.77,46.0,444800.0,36.1828,36.3408,36.1591,36.3408,444800.0
2011-10-24 09:30:00,45.89,46.49,45.72,46.49,193300.0,36.2539,36.728,36.1196,36.728,193300.0
2011-10-24 10:00:00,46.48,46.64,46.41,46.58,186700.0,36.7201,36.8465,36.6648,36.7991,186700.0
2011-10-24 10:30:00,46.59,46.74,46.53,46.55,192200.0,36.807,36.9255,36.7596,36.7754,192200.0
2011-10-24 11:00:00,46.56,46.76,46.55,46.71,211100.0,36.7833,36.9413,36.7754,36.9018,211100.0
2011-10-24 11:30:00,46.69,46.8,46.62,46.65,196200.0,36.886,36.9729,36.8307,36.8544,196200.0
2011-10-24 12:00:00,46.65,46.73,46.58,46.6,149300.0,36.8544,36.9176,36.7991,36.8149,149300.0
2011-10-24 12:30:00,46.59,46.61,46.55,46.56,152600.0,36.807,36.8228,36.7754,36.7833,152600.0
2011-10-24 13:00:00,46.56,46.57,46.16,46.24,224000.0,36.7833,36.7912,36.4672,36.5304,224000.0
2011-10-24 13:30:00,46.23,46.5,46.23,46.49,181700.0,36.5225,36.7359,36.5225,36.728,181700.0
2011-10-24 14:00:00,46.49,46.5,46.29,46.38,191300.0,36.728,36.7359,36.5699,36.6411,191300.0
2011-10-24 14:30:00,46.38,46.51,46.34,46.38,180200.0,36.6411,36.7438,36.6094,36.6411,180200.0
2011-10-24 15:00:00,46.37,46.42,46.25,46.28,321600.0,36.6331,36.6727,36.5383,36.562,321600.0
2011-10-24 15:30:00,46.27,46.42,46.26,46.38,537500.0,36.5541,36.6727,36.5462,36.6411,537500.0
2011-10-25 09:30:00,46.0,46.29,45.6,45.88,235100.0,36.3408,36.5699,36.0248,36.246,235100.0
2011-10-25 10:00:00,45.87,45.96,45.69,45.87,146500.0,36.2381,36.3092,36.0959,36.2381,146500.0
2011-10-25 10:30:00,45.88,45.95,45.69,45.73,172600.0,36.246,36.3013,36.0959,36.1275,172600.0
2011-10-25 11:00:00,45.72,45.85,45.56,45.63,113600.0,36.1196,36.2223,35.9932,36.0485,113600.0
2011-10-25 11:30:00,45.63,45.73,45.59,45.7,62200.0,36.0485,36.1275,36.0169,36.1038,62200.0
2011-10-25 12:00:00,45.7,45.93,45.6,45.85,206600.0,36.1038,36.2855,36.0248,36.2223,206600.0
2011-10-25 12:30:00,45.83,45.87,45.72,45.75,90000.0,36.2065,36.2381,36.1196,36.1433,90000.0
2011-10-25 13:00:00,45.74,45.79,45.63,45.64,49600.0,36.1354,36.1749,36.0485,36.0564,49600.0
2011-10-25 13:30:00,45.64,45.67,45.54,45.59,63800.0,36.0564,36.0801,35.9774,36.0169,63800.0
2011-10-25 14:00:00,45.59,45.59,45.41,45.48,59300.0,36.0169,36.0169,35.8747,35.93,59300.0
2011-10-25 14:30:00,45.47,45.58,45.4,45.56,75300.0,35.9221,36.009,35.8668,35.9932,75300.0
2011-10-25 15:00:00,45.56,45.67,45.43,45.49,103500.0,35.9932,36.0801,35.8905,35.9379,103500.0
2011-10-25 15:30:00,45.48,45.57,45.18,45.29,212200.0,35.93,36.0011,35.693,35.7799,212200.0
2011-10-26 09:30:00,45.89,46.0,45.63,45.69,115700.0,36.2539,36.3408,36.0485,36.0959,115700.0
2011-10-26 10:00:00,45.73,45.76,45.4,45.59,88300.0,36.1275,36.1512,35.8668,36.0169,88300.0
2011-10-26 10:30:00,45.57,45.65,45.1,45.23,81800.0,36.0011,36.0643,35.6298,35.7325,81800.0
2011-10-26 11:00:00,45.21,45.47,45.2,45.45,157000.0,35.7167,35.9221,35.7088,35.9063,157000.0
2011-10-26 11:30:00,45.43,45.88,45.42,45.78,196500.0,35.8905,36.246,35.8826,36.167,196500.0
2011-10-26 12:00:00,45.79,45.87,45.61,45.72,114200.0,36.1749,36.2381,36.0327,36.1196,114200.0
2011-10-26 12:30:00,45.7,45.87,45.68,45.71,79700.0,36.1038,36.2381,36.088,36.1117,79700.0
2011-10-26 13:00:00,45.71,45.74,45.5,45.73,106100.0,36.1117,36.1354,35.9458,36.1275,106100.0
2011-10-26 13:30:00,45.75,46.0,45.75,45.9,169500.0,36.1433,36.3408,36.1433,36.2618,169500.0
2011-10-26 14:00:00,45.91,46.11,45.76,45.81,148000.0,36.2697,36.4277,36.1512,36.1907,148000.0
2011-10-26 14:30:00,45.8,46.09,45.7,45.8,92700.0,36.1828,36.4119,36.1038,36.1828,92700.0
2011-10-26 15:00:00,45.8,45.98,45.76,45.89,152400.0,36.1828,36.325,36.1512,36.2539,152400.0
2011-10-26 15:30:00,45.88,46.04,45.65,45.8,506700.0,36.246,36.3724,36.0643,36.1828,506700.0
2011-10-27 09:30:00,47.23,47.24,46.28,46.37,264600.0,37.3126,37.3205,36.562,36.6331,264600.0
2011-10-27 10:00:00,46.33,46.67,46.28,46.4,147200.0,36.6015,36.8702,36.562,36.6569,147200.0
2011-10-27 10:30:00,46.39,46.58,46.16,46.5,204900.0,36.649,36.7991,36.4672,36.7359,204900.0
2011-10-27 11:00:00,46.5,46.78,46.36,46.4,179500.0,36.7359,36.9571,36.6252,36.6569,179500.0
2011-10-27 11:30:00,46.41,46.99,46.41,46.98,174200.0,36.6648,37.123,36.6648,37.1151,174200.0
2011-10-27 12:00:00,46.98,47.07,46.95,47.0,190400.0,37.1151,37.1862,37.0914,37.1309,190400.0
2011-10-27 12:30:00,47.0,47.07,46.83,46.84,127200.0,37.1309,37.1862,36.9966,37.0045,127200.0
2011-10-27 13:00:00,46.85,46.9,46.63,46.83,189700.0,37.0124,37.0519,36.8386,36.9966,189700.0
2011-10-27 13:30:00,46.82,46.85,46.7,46.74,274800.0,36.9887,37.0124,36.8939,36.9255,274800.0
2011-10-27 14:00:00,46.75,46.77,46.44,46.56,414900.0,36.9334,36.9492,36.6885,36.7833,414900.0
2011-10-27 14:30:00,46.56,46.73,46.47,46.65,357200.0,36.7833,36.9176,36.7122,36.8544,357200.0
2011-10-27 15:00:00,46.66,46.83,46.65,46.77,532900.0,36.8623,36.9966,36.8544,36.9492,532900.0
2011-10-27 15:30:00,46.77,46.83,46.32,46.52,713800.0,36.9492,36.9966,36.5936,36.7517,713800.0
2011-10-28 09:30:00,46.55,47.49,46.52,47.47,324800.0,36.7754,37.518,36.7517,37.5022,324800.0
2011-10-28 10:00:00,47.46,47.56,47.25,47.46,173600.0,37.4943,37.5733,37.3284,37.4943,173600.0
2011-10-28 10:30:00,47.47,47.75,47.45,47.6,136800.0,37.5022,37.7234,37.4864,37.6049,136800.0
2011-10-28 11:00:00,47.61,47.75,47.32,47.4,193800.0,37.6128,37.7234,37.3837,37.4469,193800.0
2011-10-28 11:30:00,47.4,47.44,47.16,47.24,219000.0,37.4469,37.4785,37.2573,37.3205,219000.0
2011-10-28 12:00:00,47.24,47.25,47.03,47.08,149200.0,37.3205,37.3284,37.1546,37.1941,149200.0
2011-10-28 12:30:00,47.07,47.11,46.98,47.1,141800.0,37.1862,37.2178,37.1151,37.2099,141800.0
2011-10-28 13:00:00,47.09,47.21,47.07,47.2,243900.0,37.202,37.2968,37.1862,37.2889,243900.0
2011-10-28 13:30:00,47.21,47.41,47.14,47.39,314900.0,37.2968,37.4548,37.2415,37.439,314900.0
2011-10-28 14:00:00,47.38,47.39,47.08,47.08,174000.0,37.4311,37.439,37.1941,37.1941,174000.0
2011-10-28 14:30:00,47.08,47.21,46.93,46.98,201500.0,37.1941,37.2968,37.0756,37.1151,201500.0
2011-10-28 15:00:00,46.99,47.3,46.99,47.29,286300.0,37.123,37.3679,37.123,37.36,286300.0
2011-10-28 15:30:00,47.29,47.59,47.25,47.4,596300.0,37.36,37.597,37.3284,37.4469,596300.0
2011-10-31 09:30:00,46.63,47.5,46.63,47.2,195200.0,36.8386,37.5259,36.8386,37.2889,195200.0
2011-10-31 10:00:00,47.19,47.44,47.14,47.17,102400.0,37.281,37.4785,37.2415,37.2652,102400.0
2011-10-31 10:30:00,47.17,47.28,46.85,46.89,199900.0,37.2652,37.3521,37.0124,37.044,199900.0
2011-10-31 11:00:00,46.89,47.0,46.87,46.96,128100.0,37.044,37.1309,37.0282,37.0993,128100.0
2011-10-31 11:30:00,46.96,47.23,46.92,47.11,81400.0,37.0993,37.3126,37.0677,37.2178,81400.0
2011-10-31 12:00:00,47.1,47.22,47.01,47.02,74600.0,37.2099,37.3047,37.1388,37.1467,74600.0
2011-10-31 12:30:00,47.02,47.29,47.01,47.27,104900.0,37.1467,37.36,37.1388,37.3442,104900.0
2011-10-31 13:00:00,47.27,47.46,47.26,47.36,164200.0,37.3442,37.4943,37.3363,37.4153,164200.0
2011-10-31 13:30:00,47.36,47.56,47.33,47.49,127400.0,37.4153,37.5733,37.3916,37.518,127400.0
2011-10-31 14:00:00,47.49,47.53,47.32,47.37,59400.0,37.518,37.5496,37.3837,37.4232,59400.0
2011-10-31 14:30:00,47.36,47.41,47.27,47.37,71800.0,37.4153,37.4548,37.3442,37.4232,71800.0
2011-10-31 15:00:00,47.37,47.37,47.03,47.03,144700.0,37.4232,37.4232,37.1546,37.1546,144700.0
2011-10-31 15:30:00,47.04,47.23,46.91,46.91,371800.0,37.1625,37.3126,37.0598,37.0598,371800.0
2011-11-01 09:30:00,45.49,45.56,45.06,45.49,115400.0,35.9379,35.9932,35.5982,35.9379,115400.0
2011-11-01 10:00:00,45.45,45.66,45.25,45.48,114800.0,35.9063,36.0722,35.7483,35.93,114800.0
2011-11-01 10:30:00,45.48,45.63,45.43,45.47,104000.0,35.93,36.0485,35.8905,35.9221,104000.0
2011-11-01 11:00:00,45.48,45.54,45.31,45.36,88300.0,35.93,35.9774,35.7957,35.8352,88300.0
2011-11-01 11:30:00,45.35,45.35,44.98,45.04,106600.0,35.8273,35.8273,35.535,35.5824,106600.0
2011-11-01 12:00:00,45.02,45.25,44.92,45.1,80100.0,35.5666,35.7483,35.4876,35.6298,80100.0
2011-11-01 12:30:00,45.08,45.26,44.88,44.9,91300.0,35.614,35.7562,35.456,35.4718,91300.0
2011-11-01 13:00:00,44.9,45.33,44.85,45.29,114300.0,35.4718,35.8115,35.4323,35.7799,114300.0
2011-11-01 13:30:00,45.3,45.58,45.2,45.29,153900.0,35.7878,36.009,35.7088,35.7799,153900.0
2011-11-01 14:00:00,45.3,45.49,45.21,45.42,185400.0,35.7878,35.9379,35.7167,35.8826,185400.0
2011-11-01 14:30:00,45.41,45.41,45.14,45.2,259300.0,35.8747,35.8747,35.6614,35.7088,259300.0
2011-11-01 15:00:00,45.19,45.3,45.08,45.25,194900.0,35.7009,35.7878,35.614,35.7483,194900.0
2011-11-01 15:30:00,45.26,45.45,44.91,45.0,390500.0,35.7562,35.9063,35.4797,35.5508,390500.0
2011-11-02 09:30:00,45.75,45.97,45.62,45.66,86300.0,36.1433,36.3171,36.0406,36.0722,86300.0
2011-11-02 10:00:00,45.67,45.7,45.46,45.63,93100.0,36.0801,36.1038,35.9142,36.0485,93100.0
2011-11-02 10:30:00,45.63,45.86,45.56,45.73,105200.0,36.0485,36.2302,35.9932,36.1275,105200.0
2011-11-02 11:00:00,45.73,45.8,45.64,45.69,112000.0,36.1275,36.1828,36.0564,36.0959,112000.0
2011-11-02 11:30:00,45.69,45.7,45.6,45.65,64000.0,36.0959,36.1038,36.0248,36.0643,64000.0
2011-11-02 12:00:00,45.66,45.79,45.61,45.68,69400.0,36.0722,36.1749,36.0327,36.088,69400.0
2011-11-02 12:30:00,45.66,45.8,45.5,45.51,75900.0,36.0722,36.1828,35.9458,35.9537,75900.0
2011-11-02 13:00:00,45.5,45.52,45.35,45.44,102200.0,35.9458,35.9616,35.8273,35.8984,102200.0
2011-11-02 13:30:00,45.44,45.53,45.43,45.44,104100.0,35.8984,35.9695,35.8905,35.8984,104100.0
2011-11-02 14:00:00,45.44,45.65,45.31,45.53,161600.0,35.8984,36.0643,35.7957,35.9695,161600.0
2011-11-02 14:30:00,45.54,45.69,45.49,45.62,220400.0,35.9774,36.0959,35.9379,36.0406,220400.0
2011-11-02 15:00:00,45.63,45.84,45.56,45.69,168100.0,36.0485,36.2144,35.9932,36.0959,168100.0
2011-11-02 15:30:00,45.69,45.75,45.39,45.56,455700.0,36.0959,36.1433,35.8589,35.9932,455700.0
2011-11-03 09:30:00,46.24,46.46,45.82,46.09,180200.0,36.5304,36.7043,36.1986,36.4119,180200.0
2011-11-03 10:00:00,46.1,46.15,45.79,46.13,157600.0,36.4198,36.4593,36.1749,36.4435,157600.0
2011-11-03 10:30:00,46.13,46.47,46.04,46.32,131400.0,36.4435,36.7122,36.3724,36.5936,131400.0
2011-11-03 11:00:00,46.31,46.49,46.17,46.46,149100.0,36.5857,36.728,36.4751,36.7043,149100.0
2011-11-03 11:30:00,46.47,46.48,46.27,46.28,142600.0,36.7122,36.7201,36.5541,36.562,142600.0
2011-11-03 12:00:00,46.28,46.48,46.28,46.4,111800.0,36.562,36.7201,36.562,36.6569,111800.0
2011-11-03 12:30:00,46.39,46.43,46.14,46.42,76200.0,36.649,36.6806,36.4514,36.6727,76200.0
2011-11-03 13:00:00,46.43,46.5,46.32,46.36,86200.0,36.6806,36.7359,36.5936,36.6252,86200.0
2011-11-03 13:30:00,46.37,46.54,46.33,46.38,125000.0,36.6331,36.7675,36.6015,36.6411,125000.0
2011-11-03 14:00:00,46.39,46.47,46.21,46.26,140300.0,36.649,36.7122,36.5067,36.5462,140300.0
2011-11-03 14:30:00,46.27,46.37,46.17,46.29,94900.0,36.5541,36.6331,36.4751,36.5699,94900.0
2011-11-03 15:00:00,46.29,46.54,46.29,46.53,200600.0,36.5699,36.7675,36.5699,36.7596,200600.0
2011-11-03 15:30:00,46.53,46.63,46.44,46.53,466000.0,36.7596,36.8386,36.6885,36.7596,466000.0
2011-11-04 09:30:00,46.09,46.22,45.86,45.89,92700.0,36.4119,36.5146,36.2302,36.2539,92700.0
2011-11-04 10:00:00,45.89,46.01,45.82,45.9,93800.0,36.2539,36.3487,36.1986,36.2618,93800.0
2011-11-04 10:30:00,45.88,45.91,45.68,45.74,212300.0,36.246,36.2697,36.088,36.1354,212300.0
2011-11-04 11:00:00,45.75,45.93,45.73,45.88,180200.0,36.1433,36.2855,36.1275,36.246,180200.0
2011-11-04 11:30:00,45.88,46.02,45.82,46.0,162700.0,36.246,36.3566,36.1986,36.3408,162700.0
2011-11-04 12:00:00,46.0,46.09,45.98,46.04,255100.0,36.3408,36.4119,36.325,36.3724,255100.0
2011-11-04 12:30:00,46.01,46.03,45.83,45.97,128800.0,36.3487,36.3645,36.2065,36.3171,128800.0
2011-11-04 13:00:00,45.98,46.1,45.94,46.0,171600.0,36.325,36.4198,36.2934,36.3408,171600.0
2011-11-04 13:30:00,46.0,46.1,45.92,46.0,173000.0,36.3408,36.4198,36.2776,36.3408,173000.0
2011-11-04 14:00:00,45.99,46.15,45.99,46.05,127500.0,36.3329,36.4593,36.3329,36.3803,127500.0
2011-11-04 14:30:00,46.05,46.05,45.88,45.95,130000.0,36.3803,36.3803,36.246,36.3013,130000.0
2011-11-04 15:00:00,45.94,45.96,45.78,45.9,163600.0,36.2934,36.3092,36.167,36.2618,163600.0
2011-11-04 15:30:00,45.91,46.02,45.83,45.97,414900.0,36.2697,36.3566,36.2065,36.3171,414900.0
2011-11-07 09:30:00,45.8,45.91,45.55,45.75,237000.0,36.1828,36.2697,35.9853,36.1433,237000.0
2011-11-07 10:00:00,45.75,46.0,45.55,45.55,387500.0,36.1433,36.3408,35.9853,35.9853,387500.0
2011-11-07 10:30:00,45.54,45.6,45.26,45.42,130400.0,35.9774,36.0248,35.7562,35.8826,130400.0
2011-11-07 11:00:00,45.41,45.53,45.3,45.39,204900.0,35.8747,35.9695,35.7878,35.8589,204900.0
2011-11-07 11:30:00,45.4,45.41,45.1,45.12,132700.0,35.8668,35.8747,35.6298,35.6456,132700.0
2011-11-07 12:00:00,45.12,45.33,45.1,45.2,117100.0,35.6456,35.8115,35.6298,35.7088,117100.0
2011-11-07 12:30:00,45.2,45.29,45.05,45.28,104200.0,35.7088,35.7799,35.5903,35.772,104200.0
2011-11-07 13:00:00,45.27,45.45,45.27,45.43,75500.0,35.7641,35.9063,35.7641,35.8905,75500.0
2011-11-07 13:30:00,45.43,45.59,45.33,45.54,134500.0,35.8905,36.0169,35.8115,35.9774,134500.0
2011-11-07 14:00:00,45.56,45.72,45.53,45.65,165400.0,35.9932,36.1196,35.9695,36.0643,165400.0
2011-11-07 14:30:00,45.66,45.84,45.65,45.79,218800.0,36.0722,36.2144,36.0643,36.1749,218800.0
2011-11-07 15:00:00,45.79,45.81,45.61,45.64,276600.0,36.1749,36.1907,36.0327,36.0564,276600.0
2011-11-07 15:30:00,45.64,45.79,45.61,45.75,492100.0,36.0564,36.1749,36.0327,36.1433,492100.0
2011-11-08 09:30:00,45.95,45.98,45.61,45.84,181600.0,36.3013,36.325,36.0327,36.2144,181600.0
2011-11-08 10:00:00,45.83,45.85,45.39,45.44,154500.0,36.2065,36.2223,35.8589,35.8984,154500.0
2011-11-08 10:30:00,45.42,45.65,45.42,45.54,127500.0,35.8826,36.0643,35.8826,35.9774,127500.0
2011-11-08 11:00:00,45.53,45.63,45.28,45.38,120500.0,35.9695,36.0485,35.772,35.851,120500.0
2011-11-08 11:30:00,45.39,45.49,45.28,45.42,112100.0,35.8589,35.9379,35.772,35.8826,112100.0
2011-11-08 12:00:00,45.43,45.58,45.35,45.47,110000.0,35.8905,36.009,35.8273,35.9221,110000.0
2011-11-08 12:30:00,45.46,45.54,45.34,45.42,146000.0,35.9142,35.9774,35.8194,35.8826,146000.0
2011-11-08 13:00:00,45.42,45.52,45.32,45.46,80400.0,35.8826,35.9616,35.8036,35.9142,80400.0
2011-11-08 13:30:00,45.46,45.86,45.46,45.73,200600.0,35.9142,36.2302,35.9142,36.1275,200600.0
2011-11-08 14:00:00,45.73,45.8,45.59,45.79,202500.0,36.1275,36.1828,36.0169,36.1749,202500.0
2011-11-08 14:30:00,45.81,45.84,45.67,45.73,156700.0,36.1907,36.2144,36.0801,36.1275,156700.0
2011-11-08 15:00:00,45.72,45.84,45.68,45.81,319300.0,36.1196,36.2144,36.088,36.1907,319300.0
2011-11-08 15:30:00,45.82,45.87,45.72,45.79,499400.0,36.1986,36.2381,36.1196,36.1749,499400.0
2011-11-09 09:30:00,44.73,44.9,44.32,44.4,185500.0,35.3375,35.4718,35.0136,35.0768,185500.0
2011-11-09 10:00:00,44.4,44.46,44.31,44.31,135200.0,35.0768,35.1242,35.0057,35.0057,135200.0
2011-11-09 10:30:00,44.32,44.59,44.22,44.49,153300.0,35.0136,35.2269,34.9346,35.1479,153300.0
2011-11-09 11:00:00,44.5,44.75,44.45,44.6,136700.0,35.1558,35.3533,35.1163,35.2348,136700.0
2011-11-09 11:30:00,44.61,44.72,44.57,44.58,87700.0,35.2427,35.3296,35.2111,35.219,87700.0
2011-11-09 12:00:00,44.58,44.67,44.5,44.61,107900.0,35.219,35.2901,35.1558,35.2427,107900.0
2011-11-09 12:30:00,44.61,44.9,44.59,44.9,128600.0,35.2427,35.4718,35.2269,35.4718,128600.0
2011-11-09 13:00:00,44.89,44.98,44.75,44.75,137600.0,35.4639,35.535,35.3533,35.3533,137600.0
2011-11-09 13:30:00,44.75,44.83,44.41,44.5,181500.0,35.3533,35.4165,35.0847,35.1558,181500.0
2011-11-09 14:00:00,44.49,44.51,44.15,44.23,196500.0,35.1479,35.1637,34.8793,34.9425,196500.0
2011-11-09 14:30:00,44.23,44.42,44.21,44.28,268100.0,34.9425,35.0926,34.9267,34.982,268100.0
2011-11-09 15:00:00,44.27,44.56,44.25,44.44,342700.0,34.9741,35.2032,34.9583,35.1084,342700.0
2011-11-09 15:30:00,44.44,44.7,44.36,44.55,1519900.0,35.1084,35.3138,35.0452,35.1953,1519900.0
2011-11-10 09:30:00,45.33,45.33,44.79,45.09,316000.0,35.8115,35.8115,35.3849,35.6219,316000.0
2011-11-10 10:00:00,45.08,45.26,45.0,45.03,227700.0,35.614,35.7562,35.5508,35.5745,227700.0
2011-11-10 10:30:00,45.03,45.15,44.73,45.12,208000.0,35.5745,35.6693,35.3375,35.6456,208000.0
2011-11-10 11:00:00,45.12,45.17,44.92,44.96,405200.0,35.6456,35.6851,35.4876,35.5192,405200.0
2011-11-10 11:30:00,44.96,45.23,44.89,45.21,246100.0,35.5192,35.7325,35.4639,35.7167,246100.0
2011-11-10 12:00:00,45.21,45.27,45.15,45.15,231100.0,35.7167,35.7641,35.6693,35.6693,231100.0
2011-11-10 12:30:00,45.16,45.16,44.98,45.15,127500.0,35.6772,35.6772,35.535,35.6693,127500.0
2011-11-10 13:00:00,45.15,45.3,45.14,45.19,288300.0,35.6693,35.7878,35.6614,35.7009,288300.0
2011-11-10 13:30:00,45.19,45.3,45.07,45.09,158000.0,35.7009,35.7878,35.6061,35.6219,158000.0
2011-11-10 14:00:00,45.1,45.11,44.94,44.98,154200.0,35.6298,35.6377,35.5034,35.535,154200.0
2011-11-10 14:30:00,44.98,45.08,44.88,44.88,157500.0,35.535,35.614,35.456,35.456,157500.0
2011-11-10 15:00:00,44.89,45.12,44.88,45.08,245200.0,35.4639,35.6456,35.456,35.614,245200.0
2011-11-10 15:30:00,45.09,45.1,44.94,45.01,513400.0,35.6219,35.6298,35.5034,35.5587,513400.0
2011-11-11 09:30:00,45.63,46.0,45.57,45.9,194900.0,36.0485,36.3408,36.0011,36.2618,194900.0
2011-11-11 10:00:00,45.9,46.0,45.83,46.0,168000.0,36.2618,36.3408,36.2065,36.3408,168000.0
2011-11-11 10:30:00,45.99,46.28,45.99,46.2,320700.0,36.3329,36.562,36.3329,36.4988,320700.0
2011-11-11 11:00:00,46.21,46.28,46.2,46.22,214600.0,36.5067,36.562,36.4988,36.5146,214600.0
2011-11-11 11:30:00,46.23,46.26,46.2,46.23,100600.0,36.5225,36.5462,36.4988,36.5225,100600.0
2011-11-11 12:00:00,46.23,46.28,46.15,46.16,131100.0,36.5225,36.562,36.4593,36.4672,131100.0
2011-11-11 12:30:00,46.15,46.21,46.14,46.2,155500.0,36.4593,36.5067,36.4514,36.4988,155500.0
2011-11-11 13:00:00,46.2,46.28,46.19,46.22,197900.0,36.4988,36.562,36.4909,36.5146,197900.0
2011-11-11 13:30:00,46.23,46.28,46.22,46.24,88400.0,36.5225,36.562,36.5146,36.5304,88400.0
2011-11-11 14:00:00,46.25,46.26,46.22,46.25,139100.0,36.5383,36.5462,36.5146,36.5383,139100.0
2011-11-11 14:30:00,46.25,46.27,46.11,46.14,186100.0,36.5383,36.5541,36.4277,36.4514,186100.0
2011-11-11 15:00:00,46.15,46.22,46.09,46.19,161900.0,36.4593,36.5146,36.4119,36.4909,161900.0
2011-11-11 15:30:00,46.2,46.27,46.17,46.22,577100.0,36.4988,36.5541,36.4751,36.5146,577100.0
2011-11-14 09:30:00,45.92,46.62,45.92,46.49,204700.0,36.2776,36.8307,36.2776,36.728,204700.0
2011-11-14 10:00:00,46.49,46.75,46.38,46.48,177200.0,36.728,36.9334,36.6411,36.7201,177200.0
2011-11-14 10:30:00,46.49,46.5,46.18,46.31,68100.0,36.728,36.7359,36.483,36.5857,68100.0
2011-11-14 11:00:00,46.31,46.43,46.16,46.21,90000.0,36.5857,36.6806,36.4672,36.5067,90000.0
2011-11-14 11:30:00,46.21,46.34,45.96,46.0,79800.0,36.5067,36.6094,36.3092,36.3408,79800.0
2011-11-14 12:00:00,46.01,46.16,45.95,46.02,101900.0,36.3487,36.4672,36.3013,36.3566,101900.0
2011-11-14 12:30:00,46.02,46.08,45.95,46.07,64800.0,36.3566,36.404,36.3013,36.3961,64800.0
2011-11-14 13:00:00,46.06,46.06,45.96,46.03,44500.0,36.3882,36.3882,36.3092,36.3645,44500.0
2011-11-14 13:30:00,46.03,46.14,46.0,46.09,43800.0,36.3645,36.4514,36.3408,36.4119,43800.0
2011-11-14 14:00:00,46.09,46.19,46.04,46.04,35700.0,36.4119,36.4909,36.3724,36.3724,35700.0
2011-11-14 14:30:00,46.04,46.06,45.92,45.93,70700.0,36.3724,36.3882,36.2776,36.2855,70700.0
2011-11-14 15:00:00,45.92,46.07,45.91,46.06,106000.0,36.2776,36.3961,36.2697,36.3882,106000.0
2011-11-14 15:30:00,46.05,46.13,45.93,46.01,229700.0,36.3803,36.4435,36.2855,36.3487,229700.0
2011-11-15 09:30:00,45.77,46.14,45.68,45.85,101800.0,36.1591,36.4514,36.088,36.2223,101800.0
2011-11-15 10:00:00,45.83,45.87,45.66,45.87,85900.0,36.2065,36.2381,36.0722,36.2381,85900.0
2011-11-15 10:30:00,45.85,45.99,45.82,45.83,91000.0,36.2223,36.3329,36.1986,36.2065,91000.0
2011-11-15 11:00:00,45.83,45.96,45.74,45.82,60200.0,36.2065,36.3092,36.1354,36.1986,60200.0
2011-11-15 11:30:00,45.82,46.02,45.72,46.01,121300.0,36.1986,36.3566,36.1196,36.3487,121300.0
2011-11-15 12:00:00,46.02,46.27,46.02,46.27,88900.0,36.3566,36.5541,36.3566,36.5541,88900.0
2011-11-15 12:30:00,46.28,46.44,46.23,46.38,86600.0,36.562,36.6885,36.5225,36.6411,86600.0
2011-11-15 13:00:00,46.38,46.48,46.28,46.38,80600.0,36.6411,36.7201,36.562,36.6411,80600.0
2011-11-15 13:30:00,46.38,46.5,46.35,46.44,97900.0,36.6411,36.7359,36.6173,36.6885,97900.0
2011-11-15 14:00:00,46.43,46.5,46.38,46.42,98300.0,36.6806,36.7359,36.6411,36.6727,98300.0
2011-11-15 14:30:00,46.42,46.55,46.42,46.48,65700.0,36.6727,36.7754,36.6727,36.7201,65700.0
2011-11-15 15:00:00,46.48,46.63,46.48,46.62,168500.0,36.7201,36.8386,36.7201,36.8307,168500.0
2011-11-15 15:30:00,46.63,46.64,46.33,46.33,336000.0,36.8386,36.8465,36.6015,36.6015,336000.0
2011-11-16 09:30:00,45.95,46.08,45.45,46.03,165600.0,36.3013,36.404,35.9063,36.3645,165600.0
2011-11-16 10:00:00,46.03,46.09,45.85,45.93,153500.0,36.3645,36.4119,36.2223,36.2855,153500.0
2011-11-16 10:30:00,45.92,46.31,45.85,46.22,119800.0,36.2776,36.5857,36.2223,36.5146,119800.0
2011-11-16 11:00:00,46.21,46.44,46.21,46.36,78300.0,36.5067,36.6885,36.5067,36.6252,78300.0
2011-11-16 11:30:00,46.37,46.41,46.19,46.21,91300.0,36.6331,36.6648,36.4909,36.5067,91300.0
2011-11-16 12:00:00,46.21,46.27,46.16,46.25,58600.0,36.5067,36.5541,36.4672,36.5383,58600.0
2011-11-16 12:30:00,46.24,46.37,46.19,46.27,88400.0,36.5304,36.6331,36.4909,36.5541,88400.0
2011-11-16 13:00:00,46.28,46.46,46.27,46.46,103600.0,36.562,36.7043,36.5541,36.7043,103600.0
2011-11-16 13:30:00,46.45,46.52,46.33,46.34,98000.0,36.6964,36.7517,36.6015,36.6094,98000.0
2011-11-16 14:00:00,46.34,46.37,46.26,46.26,87200.0,36.6094,36.6331,36.5462,36.5462,87200.0
2011-11-16 14:30:00,46.27,46.32,46.1,46.18,93200.0,36.5541,36.5936,36.4198,36.483,93200.0
2011-11-16 15:00:00,46.19,46.19,45.91,46.01,230100.0,36.4909,36.4909,36.2697,36.3487,230100.0
2011-11-16 15:30:00,46.01,46.01,45.55,45.62,348400.0,36.3487,36.3487,35.9853,36.0406,348400.0
2011-11-17 09:30:00,45.53,45.71,45.41,45.69,154800.0,35.9695,36.1117,35.8747,36.0959,154800.0
2011-11-17 10:00:00,45.66,45.76,45.52,45.75,208800.0,36.0722,36.1512,35.9616,36.1433,208800.0
2011-11-17 10:30:00,45.75,45.99,45.61,45.63,190900.0,36.1433,36.3329,36.0327,36.0485,190900.0
2011-11-17 11:00:00,45.62,45.67,45.45,45.65,139200.0,36.0406,36.0801,35.9063,36.0643,139200.0
2011-11-17 11:30:00,45.65,45.94,45.65,45.8,113200.0,36.0643,36.2934,36.0643,36.1828,113200.0
2011-11-17 12:00:00,45.78,45.81,45.63,45.68,121100.0,36.167,36.1907,36.0485,36.088,121100.0
2011-11-17 12:30:00,45.68,45.69,45.29,45.63,331800.0,36.088,36.0959,35.7799,36.0485,331800.0
2011-11-17 13:00:00,45.63,45.85,45.51,45.64,171300.0,36.0485,36.2223,35.9537,36.0564,171300.0
2011-11-17 13:30:00,45.64,45.71,45.54,45.7,213700.0,36.0564,36.1117,35.9774,36.1038,213700.0
2011-11-17 14:00:00,45.69,45.73,45.58,45.72,197500.0,36.0959,36.1275,36.009,36.1196,197500.0
2011-11-17 14:30:00,45.72,45.98,45.62,45.85,250700.0,36.1196,36.325,36.0406,36.2223,250700.0
2011-11-17 15:00:00,45.84,46.08,45.79,46.0,395800.0,36.2144,36.404,36.1749,36.3408,395800.0
2011-11-17 15:30:00,46.0,46.1,45.77,46.09,539000.0,36.3408,36.4198,36.1591,36.4119,539000.0
2011-11-18 09:30:00,46.35,46.43,45.96,46.22,407400.0,36.6173,36.6806,36.3092,36.5146,407400.0
2011-11-18 10:00:00,46.23,46.25,45.64,45.83,168000.0,36.5225,36.5383,36.0564,36.2065,168000.0
2011-11-18 10:30:00,45.84,46.2,45.82,46.08,97300.0,36.2144,36.4988,36.1986,36.404,97300.0
2011-11-18 11:00:00,46.07,46.11,45.88,45.92,127700.0,36.3961,36.4277,36.246,36.2776,127700.0
2011-11-18 11:30:00,45.93,45.96,45.72,45.72,113800.0,36.2855,36.3092,36.1196,36.1196,113800.0
2011-11-18 12:00:00,45.73,45.79,45.62,45.78,110600.0,36.1275,36.1749,36.0406,36.167,110600.0
2011-11-18 12:30:00,45.78,45.82,45.57,45.58,134300.0,36.167,36.1986,36.0011,36.009,134300.0
2011-11-18 13:00:00,45.58,45.71,45.56,45.67,89900.0,36.009,36.1117,35.9932,36.0801,89900.0
2011-11-18 13:30:00,45.67,45.72,45.59,45.59,138200.0,36.0801,36.1196,36.0169,36.0169,138200.0
2011-11-18 14:00:00,45.58,45.79,45.56,45.66,100900.0,36.009,36.1749,35.9932,36.0722,100900.0
2011-11-18 14:30:00,45.67,45.77,45.55,45.57,140500.0,36.0801,36.1591,35.9853,36.0011,140500.0
2011-11-18 15:00:00,45.57,45.68,45.57,45.58,146500.0,36.0011,36.088,36.0011,36.009,146500.0
2011-11-18 15:30:00,45.58,45.73,45.57,45.6,352100.0,36.009,36.1275,36.0011,36.0248,352100.0
2011-11-21 09:30:00,44.97,45.37,44.7,44.95,147900.0,35.5271,35.8431,35.3138,35.5113,147900.0
2011-11-21 10:00:00,44.95,44.97,44.72,44.79,127100.0,35.5113,35.5271,35.3296,35.3849,127100.0
2011-11-21 10:30:00,44.79,44.84,44.65,44.7,148800.0,35.3849,35.4244,35.2743,35.3138,148800.0
2011-11-21 11:00:00,44.7,44.74,44.64,44.69,195100.0,35.3138,35.3454,35.2664,35.3059,195100.0
2011-11-21 11:30:00,44.69,44.72,44.41,44.56,173400.0,35.3059,35.3296,35.0847,35.2032,173400.0
2011-11-21 12:00:00,44.56,44.61,44.48,44.49,135300.0,35.2032,35.2427,35.14,35.1479,135300.0
2011-11-21 12:30:00,44.49,44.72,44.47,44.63,126600.0,35.1479,35.3296,35.1321,35.2585,126600.0
2011-11-21 13:00:00,44.62,44.78,44.61,44.67,133100.0,35.2506,35.377,35.2427,35.2901,133100.0
2011-11-21 13:30:00,44.67,44.67,44.52,44.53,87100.0,35.2901,35.2901,35.1716,35.1795,87100.0
2011-11-21 14:00:00,44.53,44.88,44.48,44.7,183100.0,35.1795,35.456,35.14,35.3138,183100.0
2011-11-21 14:30:00,44.69,44.87,44.69,44.74,129500.0,35.3059,35.4481,35.3059,35.3454,129500.0
2011-11-21 15:00:00,44.74,44.98,44.61,44.97,209000.0,35.3454,35.535,35.2427,35.5271,209000.0
2011-11-21 15:30:00,44.96,45.05,44.79,44.81,311300.0,35.5192,35.5903,35.3849,35.4007,311300.0
2011-11-22 09:30:00,44.59,44.82,44.52,44.64,133300.0,35.2269,35.4086,35.1716,35.2664,133300.0
2011-11-22 10:00:00,44.65,44.75,44.43,44.57,115000.0,35.2743,35.3533,35.1005,35.2111,115000.0
2011-11-22 10:30:00,44.57,44.58,44.12,44.21,143800.0,35.2111,35.219,34.8556,34.9267,143800.0
2011-11-22 11:00:00,44.21,44.34,44.18,44.25,127200.0,34.9267,35.0294,34.903,34.9583,127200.0
2011-11-22 11:30:00,44.26,44.28,44.02,44.2,134000.0,34.9662,34.982,34.7766,34.9188,134000.0
2011-11-22 12:00:00,44.21,44.55,44.21,44.28,147200.0,34.9267,35.1953,34.9267,34.982,147200.0
2011-11-22 12:30:00,44.27,44.51,44.26,44.5,72900.0,34.9741,35.1637,34.9662,35.1558,72900.0
2011-11-22 13:00:00,44.5,44.66,44.42,44.51,140600.0,35.1558,35.2822,35.0926,35.1637,140600.0
2011-11-22 13:30:00,44.52,44.62,44.45,44.48,73500.0,35.1716,35.2506,35.1163,35.14,73500.0
2011-11-22 14:00:00,44.49,44.55,44.39,44.46,75600.0,35.1479,35.1953,35.0689,35.1242,75600.0
2011-11-22 14:30:00,44.45,44.52,44.37,44.46,151800.0,35.1163,35.1716,35.0531,35.1242,151800.0
2011-11-22 15:00:00,44.45,44.61,44.43,44.58,185100.0,35.1163,35.2427,35.1005,35.219,185100.0
2011-11-22 15:30:00,44.58,44.66,44.47,44.55,630000.0,35.219,35.2822,35.1321,35.1953,630000.0
2011-11-23 09:30:00,44.14,44.15,43.75,43.77,158500.0,34.8714,34.8793,34.5633,34.5791,158500.0
2011-11-23 10:00:00,43.77,43.83,43.53,43.62,119300.0,34.5791,34.6265,34.3895,34.4606,119300.0
2011-11-23 10:30:00,43.62,43.89,43.53,43.88,105300.0,34.4606,34.6739,34.3895,34.666,105300.0
2011-11-23 11:00:00,43.87,43.92,43.68,43.68,116300.0,34.6581,34.6976,34.508,34.508,116300.0
2011-11-23 11:30:00,43.66,43.77,43.58,43.68,132000.0,34.4922,34.5791,34.429,34.508,132000.0
2011-11-23 12:00:00,43.69,43.82,43.69,43.74,73100.0,34.5159,34.6186,34.5159,34.5554,73100.0
2011-11-23 12:30:00,43.73,43.97,43.71,43.95,82600.0,34.5475,34.7371,34.5317,34.7213,82600.0
2011-11-23 13:00:00,43.96,43.97,43.86,43.93,68200.0,34.7292,34.7371,34.6502,34.7055,68200.0
2011-11-23 13:30:00,43.94,43.94,43.76,43.77,90400.0,34.7134,34.7134,34.5712,34.5791,90400.0
2011-11-23 14:00:00,43.77,43.79,43.64,43.7,123800.0,34.5791,34.5949,34.4764,34.5238,123800.0
2011-11-23 14:30:00,43.71,43.82,43.69,43.77,83800.0,34.5317,34.6186,34.5159,34.5791,83800.0
2011-11-23 15:00:00,43.76,43.96,43.73,43.87,209200.0,34.5712,34.7292,34.5475,34.6581,209200.0
2011-11-23 15:30:00,43.87,44.05,43.61,43.62,517300.0,34.6581,34.8003,34.4527,34.4606,517300.0
2011-11-25 09:30:00,43.5,44.02,43.36,43.79,113800.0,34.3658,34.7766,34.2552,34.5949,113800.0
2011-11-25 10:00:00,43.79,43.97,43.71,43.88,132700.0,34.5949,34.7371,34.5317,34.666,132700.0
2011-11-25 10:30:00,43.87,44.06,43.86,43.92,117400.0,34.6581,34.8082,34.6502,34.6976,117400.0
2011-11-25 11:00:00,43.93,43.97,43.82,43.89,139400.0,34.7055,34.7371,34.6186,34.6739,139400.0
2011-11-25 11:30:00,43.89,43.94,43.64,43.7,120700.0,34.6739,34.7134,34.4764,34.5238,120700.0
2011-11-25 12:00:00,43.71,43.85,43.6,43.85,170200.0,34.5317,34.6423,34.4448,34.6423,170200.0
2011-11-25 12:30:00,43.85,43.91,43.7,43.71,225600.0,34.6423,34.6897,34.5238,34.5317,225600.0
2011-11-28 09:30:00,44.7,45.15,44.7,45.08,152800.0,35.3138,35.6693,35.3138,35.614,152800.0
2011-11-28 10:00:00,45.08,45.15,44.95,45.12,122800.0,35.614,35.6693,35.5113,35.6456,122800.0
2011-11-28 10:30:00,45.13,45.29,45.08,45.26,136900.0,35.6535,35.7799,35.614,35.7562,136900.0
2011-11-28 11:00:00,45.26,45.35,45.22,45.34,150900.0,35.7562,35.8273,35.7246,35.8194,150900.0
2011-11-28 11:30:00,45.35,45.39,45.28,45.35,96600.0,35.8273,35.8589,35.772,35.8273,96600.0
2011-11-28 12:00:00,45.36,45.36,45.23,45.23,92000.0,35.8352,35.8352,35.7325,35.7325,92000.0
2011-11-28 12:30:00,45.22,45.26,45.11,45.16,72100.0,35.7246,35.7562,35.6377,35.6772,72100.0
2011-11-28 13:00:00,45.16,45.41,45.14,45.33,114300.0,35.6772,35.8747,35.6614,35.8115,114300.0
2011-11-28 13:30:00,45.33,45.36,45.13,45.14,97000.0,35.8115,35.8352,35.6535,35.6614,97000.0
2011-11-28 14:00:00,45.13,45.27,45.12,45.19,96500.0,35.6535,35.7641,35.6456,35.7009,96500.0
2011-11-28 14:30:00,45.19,45.25,45.09,45.16,116300.0,35.7009,35.7483,35.6219,35.6772,116300.0
2011-11-28 15:00:00,45.16,45.25,44.93,45.05,191200.0,35.6772,35.7483,35.4955,35.5903,191200.0
2011-11-28 15:30:00,45.06,45.23,45.02,45.21,589600.0,35.5982,35.7325,35.5666,35.7167,589600.0
2011-11-29 09:30:00,45.19,45.32,44.99,45.06,237100.0,35.7009,35.8036,35.5429,35.5982,237100.0
2011-11-29 10:00:00,45.09,45.33,44.9,45.24,367600.0,35.6219,35.8115,35.4718,35.7404,367600.0
2011-11-29 10:30:00,45.25,45.26,44.98,44.99,347600.0,35.7483,35.7562,35.535,35.5429,347600.0
2011-11-29 11:00:00,45.0,45.1,44.78,45.05,124100.0,35.5508,35.6298,35.377,35.5903,124100.0
2011-11-29 11:30:00,45.06,45.19,45.02,45.08,117600.0,35.5982,35.7009,35.5666,35.614,117600.0
2011-11-29 12:00:00,45.07,45.22,45.07,45.22,88800.0,35.6061,35.7246,35.6061,35.7246,88800.0
2011-11-29 12:30:00,45.22,45.22,45.03,45.1,107600.0,35.7246,35.7246,35.5745,35.6298,107600.0
2011-11-29 13:00:00,45.09,45.15,44.94,45.09,85100.0,35.6219,35.6693,35.5034,35.6219,85100.0
2011-11-29 13:30:00,45.08,45.17,44.97,45.01,182900.0,35.614,35.6851,35.5271,35.5587,182900.0
2011-11-29 14:00:00,45.01,45.21,44.95,45.19,93000.0,35.5587,35.7167,35.5113,35.7009,93000.0
2011-11-29 14:30:00,45.2,45.26,45.02,45.23,178100.0,35.7088,35.7562,35.5666,35.7325,178100.0
2011-11-29 15:00:00,45.22,45.47,45.18,45.36,285700.0,35.7246,35.9221,35.693,35.8352,285700.0
2011-11-29 15:30:00,45.36,45.5,45.21,45.25,443900.0,35.8352,35.9458,35.7167,35.7483,443900.0
2011-11-30 09:30:00,46.52,46.99,46.49,46.99,232000.0,36.7517,37.123,36.728,37.123,232000.0
2011-11-30 10:00:00,46.99,46.99,46.76,46.86,155200.0,37.123,37.123,36.9413,37.0203,155200.0
2011-11-30 10:30:00,46.85,46.88,46.8,46.85,166300.0,37.0124,37.0361,36.9729,37.0124,166300.0
2011-11-30 11:00:00,46.84,46.85,46.64,46.65,113800.0,37.0045,37.0124,36.8465,36.8544,113800.0
2011-11-30 11:30:00,46.65,46.69,46.45,46.49,130600.0,36.8544,36.886,36.6964,36.728,130600.0
2011-11-30 12:00:00,46.5,46.56,46.41,46.55,88500.0,36.7359,36.7833,36.6648,36.7754,88500.0
2011-11-30 12:30:00,46.55,46.57,46.44,46.55,89500.0,36.7754,36.7912,36.6885,36.7754,89500.0
2011-11-30 13:00:00,46.54,46.59,46.45,46.46,112200.0,36.7675,36.807,36.6964,36.7043,112200.0
2011-11-30 13:30:00,46.45,46.57,46.39,46.42,104500.0,36.6964,36.7912,36.649,36.6727,104500.0
2011-11-30 14:00:00,46.42,46.51,46.36,46.43,133400.0,36.6727,36.7438,36.6252,36.6806,133400.0
2011-11-30 14:30:00,46.44,46.49,46.39,46.47,169400.0,36.6885,36.728,36.649,36.7122,169400.0
2011-11-30 15:00:00,46.47,46.7,46.45,46.66,273600.0,36.7122,36.8939,36.6964,36.8623,273600.0
2011-11-30 15:30:00,46.66,46.84,46.62,46.66,1078300.0,36.8623,37.0045,36.8307,36.8623,1078300.0
2011-12-01 09:30:00,46.49,46.79,46.31,46.6,228500.0,36.728,36.965,36.5857,36.8149,228500.0
2011-12-01 10:00:00,46.61,46.65,46.44,46.47,123800.0,36.8228,36.8544,36.6885,36.7122,123800.0
2011-12-01 10:30:00,46.47,46.47,46.26,46.35,134200.0,36.7122,36.7122,36.5462,36.6173,134200.0
2011-12-01 11:00:00,46.35,46.38,46.18,46.2,122800.0,36.6173,36.6411,36.483,36.4988,122800.0
2011-12-01 11:30:00,46.19,46.5,46.11,46.47,88500.0,36.4909,36.7359,36.4277,36.7122,88500.0
2011-12-01 12:00:00,46.47,46.51,46.36,46.51,87600.0,36.7122,36.7438,36.6252,36.7438,87600.0
2011-12-01 12:30:00,46.5,46.55,46.18,46.18,89000.0,36.7359,36.7754,36.483,36.483,89000.0
2011-12-01 13:00:00,46.19,46.37,46.18,46.36,60200.0,36.4909,36.6331,36.483,36.6252,60200.0
2011-12-01 13:30:00,46.36,46.42,46.31,46.39,187700.0,36.6252,36.6727,36.5857,36.649,187700.0
2011-12-01 14:00:00,46.4,46.42,46.31,46.37,98800.0,36.6569,36.6727,36.5857,36.6331,98800.0
2011-12-01 14:30:00,46.37,46.4,46.28,46.31,124700.0,36.6331,36.6569,36.562,36.5857,124700.0
2011-12-01 15:00:00,46.3,46.46,46.25,46.43,191300.0,36.5778,36.7043,36.5383,36.6806,191300.0
2011-12-01 15:30:00,46.44,46.45,46.32,46.4,280900.0,36.6885,36.6964,36.5936,36.6569,280900.0
2011-12-02 09:30:00,46.79,47.0,46.76,46.96,151300.0,36.965,37.1309,36.9413,37.0993,151300.0
2011-12-02 10:00:00,46.96,46.99,46.87,46.93,146000.0,37.0993,37.123,37.0282,37.0756,146000.0
2011-12-02 10:30:00,46.93,46.97,46.84,46.96,186500.0,37.0756,37.1072,37.0045,37.0993,186500.0
2011-12-02 11:00:00,46.96,46.98,46.79,46.98,142400.0,37.0993,37.1151,36.965,37.1151,142400.0
2011-12-02 11:30:00,46.97,46.99,46.7,46.77,113100.0,37.1072,37.123,36.8939,36.9492,113100.0
2011-12-02 12:00:00,46.78,46.91,46.73,46.79,176300.0,36.9571,37.0598,36.9176,36.965,176300.0
2011-12-02 12:30:00,46.8,46.95,46.73,46.91,104300.0,36.9729,37.0914,36.9176,37.0598,104300.0
2011-12-02 13:00:00,46.9,46.92,46.82,46.88,142100.0,37.0519,37.0677,36.9887,37.0361,142100.0
2011-12-02 13:30:00,46.87,46.97,46.84,46.93,133400.0,37.0282,37.1072,37.0045,37.0756,133400.0
2011-12-02 14:00:00,46.93,46.96,46.79,46.91,151200.0,37.0756,37.0993,36.965,37.0598,151200.0
2011-12-02 14:30:00,46.91,46.95,46.84,46.87,121300.0,37.0598,37.0914,37.0045,37.0282,121300.0
2011-12-02 15:00:00,46.87,46.98,46.86,46.93,151000.0,37.0282,37.1151,37.0203,37.0756,151000.0
2011-12-02 15:30:00,46.93,46.98,46.77,46.81,454500.0,37.0756,37.1151,36.9492,36.9808,454500.0
2011-12-05 09:30:00,47.22,47.22,46.84,46.98,178200.0,37.3047,37.3047,37.0045,37.1151,178200.0
2011-12-05 10:00:00,46.97,47.15,46.87,47.1,152000.0,37.1072,37.2494,37.0282,37.2099,152000.0
2011-12-05 10:30:00,47.1,47.15,46.95,46.98,97000.0,37.2099,37.2494,37.0914,37.1151,97000.0
2011-12-05 11:00:00,46.96,47.06,46.96,47.03,63000.0,37.0993,37.1783,37.0993,37.1546,63000.0
2011-12-05 11:30:00,47.03,47.04,46.94,47.0,70500.0,37.1546,37.1625,37.0835,37.1309,70500.0
2011-12-05 12:00:00,47.0,47.01,46.94,46.96,72900.0,37.1309,37.1388,37.0835,37.0993,72900.0
2011-12-05 12:30:00,46.96,47.02,46.96,46.97,75800.0,37.0993,37.1467,37.0993,37.1072,75800.0
2011-12-05 13:00:00,46.98,46.98,46.9,46.92,69400.0,37.1151,37.1151,37.0519,37.0677,69400.0
2011-12-05 13:30:00,46.91,46.92,46.61,46.68,121400.0,37.0598,37.0677,36.8228,36.8781,121400.0
2011-12-05 14:00:00,46.68,46.69,46.44,46.64,147900.0,36.8781,36.886,36.6885,36.8465,147900.0
2011-12-05 14:30:00,46.63,46.77,46.58,46.73,155700.0,36.8386,36.9492,36.7991,36.9176,155700.0
2011-12-05 15:00:00,46.73,46.85,46.57,46.62,355600.0,36.9176,37.0124,36.7912,36.8307,355600.0
2011-12-05 15:30:00,46.64,46.84,46.6,46.83,387000.0,36.8465,37.0045,36.8149,36.9966,387000.0
2011-12-06 09:30:00,46.94,46.94,46.67,46.85,123800.0,37.0835,37.0835,36.8702,37.0124,123800.0
2011-12-06 10:00:00,46.84,46.98,46.81,46.95,116600.0,37.0045,37.1151,36.9808,37.0914,116600.0
2011-12-06 10:30:00,46.95,47.0,46.77,46.8,77200.0,37.0914,37.1309,36.9492,36.9729,77200.0
2011-12-06 11:00:00,46.81,46.91,46.78,46.87,71800.0,36.9808,37.0598,36.9571,37.0282,71800.0
2011-12-06 11:30:00,46.88,46.91,46.72,46.91,70800.0,37.0361,37.0598,36.9097,37.0598,70800.0
2011-12-06 12:00:00,46.9,46.92,46.82,46.87,52800.0,37.0519,37.0677,36.9887,37.0282,52800.0
2011-12-06 12:30:00,46.87,46.91,46.82,46.85,52700.0,37.0282,37.0598,36.9887,37.0124,52700.0
2011-12-06 13:00:00,46.86,46.95,46.79,46.89,145900.0,37.0203,37.0914,36.965,37.044,145900.0
2011-12-06 13:30:00,46.89,46.91,46.7,46.71,108300.0,37.044,37.0598,36.8939,36.9018,108300.0
2011-12-06 14:00:00,46.71,46.85,46.69,46.83,65600.0,36.9018,37.0124,36.886,36.9966,65600.0
2011-12-06 14:30:00,46.84,47.02,46.81,46.97,150600.0,37.0045,37.1467,36.9808,37.1072,150600.0
2011-12-06 15:00:00,46.98,47.03,46.85,46.87,375300.0,37.1151,37.1546,37.0124,37.0282,375300.0
2011-12-06 15:30:00,46.88,46.99,46.82,46.84,268600.0,37.0361,37.123,36.9887,37.0045,268600.0
2011-12-07 09:30:00,46.62,46.75,46.25,46.39,127000.0,36.8307,36.9334,36.5383,36.649,127000.0
2011-12-07 10:00:00,46.4,46.52,46.28,46.35,129400.0,36.6569,36.7517,36.562,36.6173,129400.0
2011-12-07 10:30:00,46.33,46.54,46.25,46.52,101000.0,36.6015,36.7675,36.5383,36.7517,101000.0
2011-12-07 11:00:00,46.52,46.69,46.51,46.69,104900.0,36.7517,36.886,36.7438,36.886,104900.0
2011-12-07 11:30:00,46.69,46.76,46.66,46.67,123700.0,36.886,36.9413,36.8623,36.8702,123700.0
2011-12-07 12:00:00,46.68,46.84,46.59,46.82,82300.0,36.8781,37.0045,36.807,36.9887,82300.0
2011-12-07 12:30:00,46.81,46.83,46.74,46.78,80300.0,36.9808,36.9966,36.9255,36.9571,80300.0
2011-12-07 13:00:00,46.79,46.8,46.62,46.73,74200.0,36.965,36.9729,36.8307,36.9176,74200.0
2011-12-07 13:30:00,46.73,46.74,46.55,46.61,81400.0,36.9176,36.9255,36.7754,36.8228,81400.0
2011-12-07 14:00:00,46.6,46.66,46.45,46.49,107300.0,36.8149,36.8623,36.6964,36.728,107300.0
2011-12-07 14:30:00,46.5,46.67,46.44,46.47,155600.0,36.7359,36.8702,36.6885,36.7122,155600.0
2011-12-07 15:00:00,46.47,46.78,46.47,46.78,207100.0,36.7122,36.9571,36.7122,36.9571,207100.0
2011-12-07 15:30:00,46.78,47.09,46.7,46.82,819000.0,36.9571,37.202,36.8939,36.9887,819000.0
2011-12-08 09:30:00,46.63,47.08,46.43,46.98,200700.0,36.8386,37.1941,36.6806,37.1151,200700.0
2011-12-08 10:00:00,46.97,47.05,46.8,46.82,222600.0,37.1072,37.1704,36.9729,36.9887,222600.0
2011-12-08 10:30:00,46.82,47.03,46.82,46.94,147900.0,36.9887,37.1546,36.9887,37.0835,147900.0
2011-12-08 11:00:00,46.93,46.95,46.8,46.9,185800.0,37.0756,37.0914,36.9729,37.0519,185800.0
2011-12-08 11:30:00,46.9,47.04,46.8,46.98,156700.0,37.0519,37.1625,36.9729,37.1151,156700.0
2011-12-08 12:00:00,46.98,47.08,46.87,47.0,159000.0,37.1151,37.1941,37.0282,37.1309,159000.0
2011-12-08 12:30:00,46.99,47.01,46.87,46.93,105600.0,37.123,37.1388,37.0282,37.0756,105600.0
2011-12-08 13:00:00,46.93,46.94,46.65,46.71,137100.0,37.0756,37.0835,36.8544,36.9018,137100.0
2011-12-08 13:30:00,46.7,46.92,46.67,46.88,97000.0,36.8939,37.0677,36.8702,37.0361,97000.0
2011-12-08 14:00:00,46.87,46.87,46.65,46.66,98000.0,37.0282,37.0282,36.8544,36.8623,98000.0
2011-12-08 14:30:00,46.66,46.71,46.51,46.56,120200.0,36.8623,36.9018,36.7438,36.7833,120200.0
2011-12-08 15:00:00,46.57,47.01,46.56,46.99,248400.0,36.7912,37.1388,36.7833,37.123,248400.0
2011-12-08 15:30:00,46.99,47.15,46.77,46.85,1001800.0,37.123,37.2494,36.9492,37.0124,1001800.0
2011-12-09 09:30:00,46.83,46.83,46.23,46.44,343200.0,36.9966,36.9966,36.5225,36.6885,343200.0
2011-12-09 10:00:00,46.46,46.64,46.43,46.51,211600.0,36.7043,36.8465,36.6806,36.7438,211600.0
2011-12-09 10:30:00,46.53,46.83,46.43,46.81,169700.0,36.7596,36.9966,36.6806,36.9808,169700.0
2011-12-09 11:00:00,46.82,46.87,46.73,46.86,229900.0,36.9887,37.0282,36.9176,37.0203,229900.0
2011-12-09 11:30:00,46.85,46.95,46.75,46.79,169800.0,37.0124,37.0914,36.9334,36.965,169800.0
2011-12-09 12:00:00,46.79,46.88,46.71,46.82,76800.0,36.965,37.0361,36.9018,36.9887,76800.0
2011-12-09 12:30:00,46.82,46.91,46.79,46.89,93500.0,36.9887,37.0598,36.965,37.044,93500.0
2011-12-09 13:00:00,46.9,46.96,46.83,46.93,95300.0,37.0519,37.0993,36.9966,37.0756,95300.0
2011-12-09 13:30:00,46.94,46.97,46.91,46.93,85000.0,37.0835,37.1072,37.0598,37.0756,85000.0
2011-12-09 14:00:00,46.93,47.04,46.91,47.03,85500.0,37.0756,37.1625,37.0598,37.1546,85500.0
2011-12-09 14:30:00,47.03,47.1,46.99,47.06,127400.0,37.1546,37.2099,37.123,37.1783,127400.0
2011-12-09 15:00:00,47.05,47.08,46.95,47.06,262600.0,37.1704,37.1941,37.0914,37.1783,262600.0
2011-12-09 15:30:00,47.05,47.18,47.0,47.03,320900.0,37.1704,37.2731,37.1309,37.1546,320900.0
2011-12-12 09:30:00,46.41,46.5,46.15,46.32,248200.0,36.6648,36.7359,36.4593,36.5936,248200.0
2011-12-12 10:00:00,46.32,46.34,46.02,46.08,176300.0,36.5936,36.6094,36.3566,36.404,176300.0
2011-12-12 10:30:00,46.07,46.31,46.04,46.27,92500.0,36.3961,36.5857,36.3724,36.5541,92500.0
2011-12-12 11:00:00,46.27,46.48,46.23,46.41,80600.0,36.5541,36.7201,36.5225,36.6648,80600.0
2011-12-12 11:30:00,46.42,46.45,46.03,46.16,115900.0,36.6727,36.6964,36.3645,36.4672,115900.0
2011-12-12 12:00:00,46.16,46.42,46.15,46.42,110900.0,36.4672,36.6727,36.4593,36.6727,110900.0
2011-12-12 12:30:00,46.42,46.48,46.38,46.44,65300.0,36.6727,36.7201,36.6411,36.6885,65300.0
2011-12-12 13:00:00,46.44,46.52,46.39,46.52,72700.0,36.6885,36.7517,36.649,36.7517,72700.0
2011-12-12 13:30:00,46.52,46.57,46.46,46.49,67300.0,36.7517,36.7912,36.7043,36.728,67300.0
2011-12-12 14:00:00,46.49,46.54,46.4,46.47,103300.0,36.728,36.7675,36.6569,36.7122,103300.0
2011-12-12 14:30:00,46.46,46.5,46.36,46.49,109000.0,36.7043,36.7359,36.6252,36.728,109000.0
2011-12-12 15:00:00,46.49,46.56,46.4,46.55,136900.0,36.728,36.7833,36.6569,36.7754,136900.0
2011-12-12 15:30:00,46.54,46.73,46.52,46.69,250600.0,36.7675,36.9176,36.7517,36.886,250600.0
2011-12-13 09:30:00,46.58,46.86,46.54,46.77,94000.0,36.9749,37.1972,36.9432,37.1258,94000.0
2011-12-13 10:00:00,46.77,46.86,46.58,46.58,93200.0,37.1258,37.1972,36.9749,36.9749,93200.0
2011-12-13 10:30:00,46.57,46.63,46.35,46.42,88900.0,36.967,37.0146,36.7924,36.8479,88900.0
2011-12-13 11:00:00,46.42,46.5,46.4,46.46,171000.0,36.8479,36.9114,36.8321,36.8797,171000.0
2011-12-13 11:30:00,46.45,46.62,46.44,46.61,61100.0,36.8717,37.0067,36.8638,36.9987,61100.0
2011-12-13 12:00:00,46.62,46.63,46.47,46.48,47300.0,37.0067,37.0146,36.8876,36.8956,47300.0
2011-12-13 12:30:00,46.48,46.59,46.4,46.57,91800.0,36.8956,36.9829,36.8321,36.967,91800.0
2011-12-13 13:00:00,46.57,46.62,46.5,46.51,73700.0,36.967,37.0067,36.9114,36.9194,73700.0
2011-12-13 13:30:00,46.5,46.57,46.44,46.51,63500.0,36.9114,36.967,36.8638,36.9194,63500.0
2011-12-13 14:00:00,46.52,46.65,46.38,46.54,200900.0,36.9273,37.0305,36.8162,36.9432,200900.0
2011-12-13 14:30:00,46.53,46.54,46.25,46.26,236700.0,36.9352,36.9432,36.713,36.7209,236700.0
2011-12-13 15:00:00,46.26,46.37,45.98,46.07,267000.0,36.7209,36.8082,36.4987,36.5701,267000.0
2011-12-13 15:30:00,46.07,46.11,45.81,46.02,576800.0,36.5701,36.6019,36.3637,36.5304,576800.0
2011-12-14 09:30:00,46.0,46.21,45.66,45.78,151900.0,36.5145,36.6812,36.2446,36.3399,151900.0
2011-12-14 10:00:00,45.77,45.77,45.55,45.66,106800.0,36.332,36.332,36.1573,36.2446,106800.0
2011-12-14 10:30:00,45.66,45.67,45.37,45.37,72000.0,36.2446,36.2526,36.0144,36.0144,72000.0
2011-12-14 11:00:00,45.37,45.46,45.3,45.31,105100.0,36.0144,36.0859,35.9589,35.9668,105100.0
2011-12-14 11:30:00,45.31,45.52,45.28,45.43,101100.0,35.9668,36.1335,35.943,36.0621,101100.0
2011-12-14 12:00:00,45.43,45.61,45.34,45.52,78400.0,36.0621,36.205,35.9906,36.1335,78400.0
2011-12-14 12:30:00,45.53,45.66,45.52,45.63,64400.0,36.1415,36.2446,36.1335,36.2208,64400.0
2011-12-14 13:00:00,45.63,45.7,45.55,45.7,81300.0,36.2208,36.2764,36.1573,36.2764,81300.0
2011-12-14 13:30:00,45.7,45.76,45.62,45.65,106100.0,36.2764,36.324,36.2129,36.2367,106100.0
2011-12-14 14:00:00,45.65,45.8,45.51,45.76,162300.0,36.2367,36.3558,36.1256,36.324,162300.0
2011-12-14 14:30:00,45.76,45.77,45.55,45.65,191900.0,36.324,36.332,36.1573,36.2367,191900.0
2011-12-14 15:00:00,45.65,45.72,45.51,45.67,194800.0,36.2367,36.2923,36.1256,36.2526,194800.0
2011-12-14 15:30:00,45.7,45.83,45.6,45.7,327600.0,36.2764,36.3796,36.197,36.2764,327600.0
2011-12-15 09:30:00,46.01,46.07,45.75,45.99,139900.0,36.5225,36.5701,36.3161,36.5066,139900.0
2011-12-15 10:00:00,46.0,46.11,45.75,45.85,121600.0,36.5145,36.6019,36.3161,36.3955,121600.0
2011-12-15 10:30:00,45.85,45.87,45.64,45.79,96600.0,36.3955,36.4113,36.2288,36.3478,96600.0
2011-12-15 11:00:00,45.79,45.94,45.6,45.93,90600.0,36.3478,36.4669,36.197,36.459,90600.0
2011-12-15 11:30:00,45.92,45.96,45.64,45.67,80900.0,36.451,36.4828,36.2288,36.2526,80900.0
2011-12-15 12:00:00,45.67,45.82,45.64,45.81,78400.0,36.2526,36.3717,36.2288,36.3637,78400.0
2011-12-15 12:30:00,45.8,45.85,45.79,45.84,68500.0,36.3558,36.3955,36.3478,36.3875,68500.0
2011-12-15 13:00:00,45.84,45.85,45.78,45.79,77200.0,36.3875,36.3955,36.3399,36.3478,77200.0
2011-12-15 13:30:00,45.79,45.93,45.67,45.86,89100.0,36.3478,36.459,36.2526,36.4034,89100.0
2011-12-15 14:00:00,45.87,45.88,45.71,45.72,60600.0,36.4113,36.4193,36.2843,36.2923,60600.0
2011-12-15 14:30:00,45.72,45.8,45.67,45.76,103200.0,36.2923,36.3558,36.2526,36.324,103200.0
2011-12-15 15:00:00,45.75,46.05,45.73,46.04,211200.0,36.3161,36.5542,36.3002,36.5463,211200.0
2011-12-15 15:30:00,46.04,46.07,45.91,46.0,423100.0,36.5463,36.5701,36.4431,36.5145,423100.0
2011-12-16 09:30:00,46.31,46.58,46.31,46.54,415600.0,36.7606,36.9749,36.7606,36.9432,415600.0
2011-12-16 10:00:00,46.54,46.69,46.33,46.34,145400.0,36.9432,37.0623,36.7765,36.7844,145400.0
2011-12-16 10:30:00,46.34,46.5,46.3,46.33,143200.0,36.7844,36.9114,36.7527,36.7765,143200.0
2011-12-16 11:00:00,46.33,46.38,46.28,46.36,115000.0,36.7765,36.8162,36.7368,36.8003,115000.0
2011-12-16 11:30:00,46.36,46.38,46.04,46.05,125100.0,36.8003,36.8162,36.5463,36.5542,125100.0
2011-12-16 12:00:00,46.05,46.14,46.05,46.07,99800.0,36.5542,36.6257,36.5542,36.5701,99800.0
2011-12-16 12:30:00,46.06,46.07,45.85,46.0,110600.0,36.5622,36.5701,36.3955,36.5145,110600.0
2011-12-16 13:00:00,46.0,46.14,45.99,46.11,52900.0,36.5145,36.6257,36.5066,36.6019,52900.0
2011-12-16 13:30:00,46.12,46.14,45.97,46.0,150300.0,36.6098,36.6257,36.4907,36.5145,150300.0
2011-12-16 14:00:00,46.0,46.03,45.98,46.01,112800.0,36.5145,36.5383,36.4987,36.5225,112800.0
2011-12-16 14:30:00,46.01,46.15,46.0,46.07,96800.0,36.5225,36.6336,36.5145,36.5701,96800.0
2011-12-16 15:00:00,46.08,46.19,46.04,46.08,111500.0,36.578,36.6654,36.5463,36.578,111500.0
2011-12-16 15:30:00,46.08,46.18,46.01,46.15,485700.0,36.578,36.6574,36.5225,36.6336,485700.0
2011-12-19 09:30:00,46.19,46.48,46.16,46.41,158900.0,36.6654,36.8956,36.6415,36.84,158900.0
2011-12-19 10:00:00,46.42,46.5,46.35,46.48,144500.0,36.8479,36.9114,36.7924,36.8956,144500.0
2011-12-19 10:30:00,46.48,46.64,46.37,46.44,224300.0,36.8956,37.0226,36.8082,36.8638,224300.0
2011-12-19 11:00:00,46.44,46.5,46.27,46.46,238500.0,36.8638,36.9114,36.7289,36.8797,238500.0
2011-12-19 11:30:00,46.46,46.46,46.15,46.25,225600.0,36.8797,36.8797,36.6336,36.713,225600.0
2011-12-19 12:00:00,46.25,46.4,46.24,46.35,92600.0,36.713,36.8321,36.705,36.7924,92600.0
2011-12-19 12:30:00,46.35,46.35,46.25,46.32,96500.0,36.7924,36.7924,36.713,36.7685,96500.0
2011-12-19 13:00:00,46.33,46.34,46.18,46.22,79500.0,36.7765,36.7844,36.6574,36.6892,79500.0
2011-12-19 13:30:00,46.21,46.26,46.08,46.21,113000.0,36.6812,36.7209,36.578,36.6812,113000.0
2011-12-19 14:00:00,46.2,46.22,46.11,46.15,139600.0,36.6733,36.6892,36.6019,36.6336,139600.0
2011-12-19 14:30:00,46.14,46.23,46.04,46.21,195700.0,36.6257,36.6971,36.5463,36.6812,195700.0
2011-12-19 15:00:00,46.2,46.21,45.95,46.09,363300.0,36.6733,36.6812,36.4748,36.586,363300.0
2011-12-19 15:30:00,46.09,46.17,46.04,46.14,613900.0,36.586,36.6495,36.5463,36.6257,613900.0
2011-12-20 09:30:00,46.75,47.0,46.71,46.96,307500.0,37.1099,37.3083,37.0781,37.2766,307500.0
2011-12-20 10:00:00,46.95,47.02,46.79,47.0,225000.0,37.2686,37.3242,37.1416,37.3083,225000.0
2011-12-20 10:30:00,47.01,47.06,46.88,46.9,230300.0,37.3163,37.356,37.2131,37.2289,230300.0
2011-12-20 11:00:00,46.91,47.05,46.75,46.77,268200.0,37.2369,37.348,37.1099,37.1258,268200.0
2011-12-20 11:30:00,46.78,46.79,46.51,46.59,146800.0,37.1337,37.1416,36.9194,36.9829,146800.0
2011-12-20 12:00:00,46.59,46.59,46.27,46.43,247600.0,36.9829,36.9829,36.7289,36.8559,247600.0
2011-12-20 12:30:00,46.43,46.49,46.37,46.39,176800.0,36.8559,36.9035,36.8082,36.8241,176800.0
2011-12-20 13:00:00,46.39,46.49,46.26,46.26,169100.0,36.8241,36.9035,36.7209,36.7209,169100.0
2011-12-20 13:30:00,46.27,46.3,46.09,46.16,207200.0,36.7289,36.7527,36.586,36.6415,207200.0
2011-12-20 14:00:00,46.17,46.24,46.12,46.21,117300.0,36.6495,36.705,36.6098,36.6812,117300.0
2011-12-20 14:30:00,46.22,46.49,46.22,46.47,146700.0,36.6892,36.9035,36.6892,36.8876,146700.0
2011-12-20 15:00:00,46.47,46.5,46.42,46.49,192000.0,36.8876,36.9114,36.8479,36.9035,192000.0
2011-12-20 15:30:00,46.49,46.55,46.34,46.46,511700.0,36.9035,36.9511,36.7844,36.8797,511700.0
2011-12-21 09:30:00,46.45,46.6,46.16,46.49,167100.0,36.8717,36.9908,36.6415,36.9035,167100.0
2011-12-21 10:00:00,46.48,46.66,46.31,46.51,155600.0,36.8956,37.0384,36.7606,36.9194,155600.0
2011-12-21 10:30:00,46.5,46.55,46.21,46.26,179100.0,36.9114,36.9511,36.6812,36.7209,179100.0
2011-12-21 11:00:00,46.27,46.35,46.19,46.22,108000.0,36.7289,36.7924,36.6654,36.6892,108000.0
2011-12-21 11:30:00,46.21,46.37,46.21,46.33,77400.0,36.6812,36.8082,36.6812,36.7765,77400.0
2011-12-21 12:00:00,46.33,46.38,46.15,46.16,69500.0,36.7765,36.8162,36.6336,36.6415,69500.0
2011-12-21 12:30:00,46.16,46.36,46.15,46.33,70200.0,36.6415,36.8003,36.6336,36.7765,70200.0
2011-12-21 13:00:00,46.33,46.44,46.26,46.28,98300.0,36.7765,36.8638,36.7209,36.7368,98300.0
2011-12-21 13:30:00,46.28,46.35,46.18,46.3,140200.0,36.7368,36.7924,36.6574,36.7527,140200.0
2011-12-21 14:00:00,46.31,46.42,46.24,46.25,137600.0,36.7606,36.8479,36.705,36.713,137600.0
2011-12-21 14:30:00,46.26,46.42,46.22,46.22,158600.0,36.7209,36.8479,36.6892,36.6892,158600.0
2011-12-21 15:00:00,46.22,46.44,46.2,46.28,254700.0,36.6892,36.8638,36.6733,36.7368,254700.0
2011-12-21 15:30:00,46.29,46.42,46.23,46.39,303800.0,36.7447,36.8479,36.6971,36.8241,303800.0
2011-12-22 09:30:00,46.51,46.93,46.41,46.8,79700.0,36.9194,37.2528,36.84,37.1496,79700.0
2011-12-22 10:00:00,46.81,46.86,46.67,46.78,121600.0,37.1575,37.1972,37.0464,37.1337,121600.0
2011-12-22 10:30:00,46.77,46.78,46.41,46.44,121900.0,37.1258,37.1337,36.84,36.8638,121900.0
2011-12-22 11:00:00,46.44,46.52,46.41,46.49,137500.0,36.8638,36.9273,36.84,36.9035,137500.0
2011-12-22 11:30:00,46.49,46.56,46.48,46.52,77100.0,36.9035,36.9591,36.8956,36.9273,77100.0
2011-12-22 12:00:00,46.52,46.65,46.46,46.61,115400.0,36.9273,37.0305,36.8797,36.9987,115400.0
2011-12-22 12:30:00,46.61,46.63,46.48,46.51,74000.0,36.9987,37.0146,36.8956,36.9194,74000.0
2011-12-22 13:00:00,46.52,46.55,46.43,46.5,94500.0,36.9273,36.9511,36.8559,36.9114,94500.0
2011-12-22 13:30:00,46.5,46.52,46.46,46.47,99400.0,36.9114,36.9273,36.8797,36.8876,99400.0
2011-12-22 14:00:00,46.47,46.51,46.47,46.5,89600.0,36.8876,36.9194,36.8876,36.9114,89600.0
2011-12-22 14:30:00,46.5,46.51,46.46,46.48,235400.0,36.9114,36.9194,36.8797,36.8956,235400.0
2011-12-22 15:00:00,46.48,46.52,46.42,46.46,217900.0,36.8956,36.9273,36.8479,36.8797,217900.0
2011-12-22 15:30:00,46.46,46.49,46.27,46.43,409200.0,36.8797,36.9035,36.7289,36.8559,409200.0
2011-12-23 09:30:00,46.61,46.75,46.42,46.63,103000.0,36.9987,37.1099,36.8479,37.0146,103000.0
2011-12-23 10:00:00,46.63,46.76,46.61,46.68,146700.0,37.0146,37.1178,36.9987,37.0543,146700.0
2011-12-23 10:30:00,46.68,46.77,46.65,46.76,615900.0,37.0543,37.1258,37.0305,37.1178,615900.0
2011-12-23 11:00:00,46.77,46.83,46.74,46.78,173500.0,37.1258,37.1734,37.1019,37.1337,173500.0
2011-12-23 11:30:00,46.79,46.81,46.77,46.8,132700.0,37.1416,37.1575,37.1258,37.1496,132700.0
2011-12-23 12:00:00,46.8,46.82,46.76,46.81,122800.0,37.1496,37.1654,37.1178,37.1575,122800.0
2011-12-23 12:30:00,46.81,46.93,46.8,46.9,107800.0,37.1575,37.2528,37.1496,37.2289,107800.0
2011-12-23 13:00:00,46.91,46.91,46.83,46.84,85900.0,37.2369,37.2369,37.1734,37.1813,85900.0
2011-12-23 13:30:00,46.84,46.87,46.79,46.87,411400.0,37.1813,37.2051,37.1416,37.2051,411400.0
2011-12-23 14:00:00,46.88,46.98,46.88,46.98,44900.0,37.2131,37.2925,37.2131,37.2925,44900.0
2011-12-23 14:30:00,46.97,47.04,46.97,47.04,40800.0,37.2845,37.3401,37.2845,37.3401,40800.0
2011-12-23 15:00:00,47.04,47.13,47.03,47.12,83100.0,37.3401,37.4115,37.3321,37.4036,83100.0
2011-12-23 15:30:00,47.13,47.18,47.05,47.12,377900.0,37.4115,37.4512,37.348,37.4036,377900.0
2011-12-27 09:30:00,47.13,47.14,46.88,47.12,76100.0,37.4115,37.4195,37.2131,37.4036,76100.0
2011-12-27 10:00:00,47.09,47.27,47.09,47.17,66400.0,37.3798,37.5227,37.3798,37.4433,66400.0
2011-12-27 10:30:00,47.18,47.23,46.93,46.97,52700.0,37.4512,37.4909,37.2528,37.2845,52700.0
2011-12-27 11:00:00,46.98,47.07,46.9,47.07,45200.0,37.2925,37.3639,37.2289,37.3639,45200.0
2011-12-27 11:30:00,47.08,47.24,47.08,47.21,47300.0,37.3718,37.4988,37.3718,37.475,47300.0
2011-12-27 12:00:00,47.21,47.27,47.2,47.25,32400.0,37.475,37.5227,37.4671,37.5068,32400.0
2011-12-27 12:30:00,47.26,47.29,47.24,47.27,19000.0,37.5147,37.5385,37.4988,37.5227,19000.0
2011-12-27 13:00:00,47.26,47.28,47.23,47.28,33200.0,37.5147,37.5306,37.4909,37.5306,33200.0
2011-12-27 13:30:00,47.28,47.36,47.26,47.35,24900.0,37.5306,37.5941,37.5147,37.5862,24900.0
2011-12-27 14:00:00,47.35,47.38,47.32,47.33,46000.0,37.5862,37.61,37.5623,37.5703,46000.0
2011-12-27 14:30:00,47.32,47.41,47.28,47.34,41800.0,37.5623,37.6338,37.5306,37.5782,41800.0
2011-12-27 15:00:00,47.35,47.39,47.3,47.36,60200.0,37.5862,37.6179,37.5465,37.5941,60200.0
2011-12-27 15:30:00,47.35,47.36,47.23,47.31,178000.0,37.5862,37.5941,37.4909,37.5544,178000.0
2011-12-28 09:30:00,47.44,47.44,47.02,47.09,87300.0,37.6576,37.6576,37.3242,37.3798,87300.0
2011-12-28 10:00:00,47.08,47.12,46.9,46.9,64300.0,37.3718,37.4036,37.2289,37.2289,64300.0
2011-12-28 10:30:00,46.89,46.94,46.8,46.9,77900.0,37.221,37.2607,37.1496,37.2289,77900.0
2011-12-28 11:00:00,46.9,46.95,46.7,46.7,76700.0,37.2289,37.2686,37.0702,37.0702,76700.0
2011-12-28 11:30:00,46.71,46.83,46.57,46.71,150200.0,37.0781,37.1734,36.967,37.0781,150200.0
2011-12-28 12:00:00,46.72,46.82,46.63,46.76,43400.0,37.0861,37.1654,37.0146,37.1178,43400.0
2011-12-28 12:30:00,46.76,46.84,46.68,46.72,59700.0,37.1178,37.1813,37.0543,37.0861,59700.0
2011-12-28 13:00:00,46.71,46.79,46.71,46.78,41500.0,37.0781,37.1416,37.0781,37.1337,41500.0
2011-12-28 13:30:00,46.78,46.87,46.74,46.75,48100.0,37.1337,37.2051,37.1019,37.1099,48100.0
2011-12-28 14:00:00,46.74,46.74,46.59,46.71,96200.0,37.1019,37.1019,36.9829,37.0781,96200.0
2011-12-28 14:30:00,46.72,46.72,46.58,46.6,49400.0,37.0861,37.0861,36.9749,36.9908,49400.0
2011-12-28 15:00:00,46.61,46.71,46.54,46.55,107000.0,36.9987,37.0781,36.9432,36.9511,107000.0
2011-12-28 15:30:00,46.55,46.73,46.54,46.67,201200.0,36.9511,37.094,36.9432,37.0464,201200.0
2011-12-29 09:30:00,46.75,46.94,46.65,46.69,79200.0,37.1099,37.2607,37.0305,37.0623,79200.0
2011-12-29 10:00:00,46.7,46.76,46.64,46.73,86600.0,37.0702,37.1178,37.0226,37.094,86600.0
2011-12-29 10:30:00,46.73,46.78,46.6,46.6,64200.0,37.094,37.1337,36.9908,36.9908,64200.0
2011-12-29 11:00:00,46.61,46.64,46.52,46.56,58700.0,36.9987,37.0226,36.9273,36.9591,58700.0
2011-12-29 11:30:00,46.56,46.67,46.56,46.66,33700.0,36.9591,37.0464,36.9591,37.0384,33700.0
2011-12-29 12:00:00,46.66,46.67,46.55,46.55,39100.0,37.0384,37.0464,36.9511,36.9511,39100.0
2011-12-29 12:30:00,46.54,46.57,46.51,46.56,32100.0,36.9432,36.967,36.9194,36.9591,32100.0
2011-12-29 13:00:00,46.57,46.59,46.48,46.51,51000.0,36.967,36.9829,36.8956,36.9194,51000.0
2011-12-29 13:30:00,46.52,46.56,46.47,46.51,42000.0,36.9273,36.9591,36.8876,36.9194,42000.0
2011-12-29 14:00:00,46.5,46.6,46.5,46.6,29300.0,36.9114,36.9908,36.9114,36.9908,29300.0
2011-12-29 14:30:00,46.59,46.59,46.41,46.52,105600.0,36.9829,36.9829,36.84,36.9273,105600.0
2011-12-29 15:00:00,46.52,46.59,46.43,46.5,154500.0,36.9273,36.9829,36.8559,36.9114,154500.0
2011-12-29 15:30:00,46.5,46.66,46.49,46.57,170100.0,36.9114,37.0384,36.9035,36.967,170100.0
2011-12-30 09:30:00,46.57,46.7,46.43,46.55,72400.0,36.967,37.0702,36.8559,36.9511,72400.0
2011-12-30 10:00:00,46.55,46.58,46.47,46.57,74300.0,36.9511,36.9749,36.8876,36.967,74300.0
2011-12-30 10:30:00,46.58,46.66,46.49,46.57,63700.0,36.9749,37.0384,36.9035,36.967,63700.0
2011-12-30 11:00:00,46.57,46.64,46.46,46.64,76300.0,36.967,37.0226,36.8797,37.0226,76300.0
2011-12-30 11:30:00,46.65,46.68,46.61,46.61,37600.0,37.0305,37.0543,36.9987,36.9987,37600.0
2011-12-30 12:00:00,46.61,46.62,46.45,46.49,75400.0,36.9987,37.0067,36.8717,36.9035,75400.0
2011-12-30 12:30:00,46.49,46.5,46.46,46.48,39600.0,36.9035,36.9114,36.8797,36.8956,39600.0
2011-12-30 13:00:00,46.49,46.5,46.46,46.49,36900.0,36.9035,36.9114,36.8797,36.9035,36900.0
2011-12-30 13:30:00,46.5,46.5,46.44,46.46,39800.0,36.9114,36.9114,36.8638,36.8797,39800.0
2011-12-30 14:00:00,46.46,46.47,46.25,46.36,85500.0,36.8797,36.8876,36.713,36.8003,85500.0
2011-12-30 14:30:00,46.37,46.42,46.34,46.41,52000.0,36.8082,36.8479,36.7844,36.84,52000.0
2011-12-30 15:00:00,46.41,46.5,46.41,46.46,44300.0,36.84,36.9114,36.84,36.8797,44300.0
2011-12-30 15:30:00,46.46,46.47,46.29,46.29,257300.0,36.8797,36.8876,36.7447,36.7447,257300.0
2012-01-03 09:30:00,46.89,47.3,46.48,47.18,140600.0,37.221,37.5465,36.8956,37.4512,140600.0
2012-01-03 10:00:00,47.19,47.41,47.16,47.26,89200.0,37.4591,37.6338,37.4353,37.5147,89200.0
2012-01-03 10:30:00,47.25,47.33,47.12,47.13,84900.0,37.5068,37.5703,37.4036,37.4115,84900.0
2012-01-03 11:00:00,47.13,47.32,47.11,47.2,97500.0,37.4115,37.5623,37.3956,37.4671,97500.0
2012-01-03 11:30:00,47.21,47.22,47.03,47.03,83400.0,37.475,37.483,37.3321,37.3321,83400.0
2012-01-03 12:00:00,47.02,47.02,46.89,46.9,112700.0,37.3242,37.3242,37.221,37.2289,112700.0
2012-01-03 12:30:00,46.91,46.92,46.61,46.66,97200.0,37.2369,37.2448,36.9987,37.0384,97200.0
2012-01-03 13:00:00,46.66,46.73,46.61,46.63,89500.0,37.0384,37.094,36.9987,37.0146,89500.0
2012-01-03 13:30:00,46.64,46.77,46.62,46.76,102300.0,37.0226,37.1258,37.0067,37.1178,102300.0
2012-01-03 14:00:00,46.76,46.84,46.74,46.82,98000.0,37.1178,37.1813,37.1019,37.1654,98000.0
2012-01-03 14:30:00,46.83,46.9,46.79,46.8,104800.0,37.1734,37.2289,37.1416,37.1496,104800.0
2012-01-03 15:00:00,46.8,46.82,46.66,46.67,152300.0,37.1496,37.1654,37.0384,37.0464,152300.0
2012-01-03 15:30:00,46.67,46.76,46.58,46.61,274100.0,37.0464,37.1178,36.9749,36.9987,274100.0
2012-01-04 09:30:00,46.39,46.43,46.03,46.07,82300.0,36.8241,36.8559,36.5383,36.5701,82300.0
2012-01-04 10:00:00,46.08,46.2,46.03,46.14,76000.0,36.578,36.6733,36.5383,36.6257,76000.0
2012-01-04 10:30:00,46.13,46.27,46.12,46.26,93200.0,36.6177,36.7289,36.6098,36.7209,93200.0
2012-01-04 11:00:00,46.26,46.4,46.26,46.36,57800.0,36.7209,36.8321,36.7209,36.8003,57800.0
2012-01-04 11:30:00,46.37,46.52,46.36,46.39,86500.0,36.8082,36.9273,36.8003,36.8241,86500.0
2012-01-04 12:00:00,46.39,46.54,46.37,46.49,73400.0,36.8241,36.9432,36.8082,36.9035,73400.0
2012-01-04 12:30:00,46.51,46.53,46.44,46.5,93400.0,36.9194,36.9352,36.8638,36.9114,93400.0
2012-01-04 13:00:00,46.49,46.49,46.34,46.42,69000.0,36.9035,36.9035,36.7844,36.8479,69000.0
2012-01-04 13:30:00,46.43,46.51,46.37,46.45,86200.0,36.8559,36.9194,36.8082,36.8717,86200.0
2012-01-04 14:00:00,46.45,46.49,46.39,46.46,78600.0,36.8717,36.9035,36.8241,36.8797,78600.0
2012-01-04 14:30:00,46.47,46.51,46.4,46.41,183500.0,36.8876,36.9194,36.8321,36.84,183500.0
2012-01-04 15:00:00,46.42,46.47,46.2,46.37,289400.0,36.8479,36.8876,36.6733,36.8082,289400.0
2012-01-04 15:30:00,46.37,46.43,46.31,46.38,255000.0,36.8082,36.8559,36.7606,36.8162,255000.0
2012-01-05 09:30:00,46.34,46.45,46.14,46.41,104600.0,36.7844,36.8717,36.6257,36.84,104600.0
2012-01-05 10:00:00,46.43,46.57,46.24,46.51,207000.0,36.8559,36.967,36.705,36.9194,207000.0
2012-01-05 10:30:00,46.51,46.52,46.17,46.26,151700.0,36.9194,36.9273,36.6495,36.7209,151700.0
2012-01-05 11:00:00,46.26,46.51,46.26,46.47,80700.0,36.7209,36.9194,36.7209,36.8876,80700.0
2012-01-05 11:30:00,46.46,46.48,46.38,46.42,57400.0,36.8797,36.8956,36.8162,36.8479,57400.0
2012-01-05 12:00:00,46.42,46.53,46.4,46.48,64200.0,36.8479,36.9352,36.8321,36.8956,64200.0
2012-01-05 12:30:00,46.48,46.6,46.4,46.58,40500.0,36.8956,36.9908,36.8321,36.9749,40500.0
2012-01-05 13:00:00,46.58,46.65,46.53,46.64,64900.0,36.9749,37.0305,36.9352,37.0226,64900.0
2012-01-05 13:30:00,46.65,46.78,46.64,46.72,60400.0,37.0305,37.1337,37.0226,37.0861,60400.0
2012-01-05 14:00:00,46.73,46.77,46.62,46.63,94900.0,37.094,37.1258,37.0067,37.0146,94900.0
2012-01-05 14:30:00,46.63,46.69,46.56,46.58,148800.0,37.0146,37.0623,36.9591,36.9749,148800.0
2012-01-05 15:00:00,46.59,46.72,46.56,46.66,154600.0,36.9829,37.0861,36.9591,37.0384,154600.0
2012-01-05 15:30:00,46.66,46.73,46.64,46.68,208200.0,37.0384,37.094,37.0226,37.0543,208200.0
2012-01-06 09:30:00,46.56,46.81,46.56,46.58,106700.0,36.9591,37.1575,36.9591,36.9749,106700.0
2012-01-06 10:00:00,46.57,46.81,46.5,46.75,62600.0,36.967,37.1575,36.9114,37.1099,62600.0
2012-01-06 10:30:00,46.74,46.82,46.69,46.72,63900.0,37.1019,37.1654,37.0623,37.0861,63900.0
2012-01-06 11:00:00,46.72,46.86,46.71,46.83,50000.0,37.0861,37.1972,37.0781,37.1734,50000.0
2012-01-06 11:30:00,46.83,46.89,46.82,46.83,47500.0,37.1734,37.221,37.1654,37.1734,47500.0
2012-01-06 12:00:00,46.85,46.89,46.82,46.87,54200.0,37.1893,37.221,37.1654,37.2051,54200.0
2012-01-06 12:30:00,46.88,46.92,46.78,46.82,37100.0,37.2131,37.2448,37.1337,37.1654,37100.0
2012-01-06 13:00:00,46.82,46.84,46.72,46.75,56700.0,37.1654,37.1813,37.0861,37.1099,56700.0
2012-01-06 13:30:00,46.76,46.92,46.75,46.86,91300.0,37.1178,37.2448,37.1099,37.1972,91300.0
2012-01-06 14:00:00,46.87,46.88,46.77,46.79,51100.0,37.2051,37.2131,37.1258,37.1416,51100.0
2012-01-06 14:30:00,46.79,46.81,46.69,46.69,99200.0,37.1416,37.1575,37.0623,37.0623,99200.0
2012-01-06 15:00:00,46.69,46.7,46.63,46.64,84600.0,37.0623,37.0702,37.0146,37.0226,84600.0
2012-01-06 15:30:00,46.64,46.69,46.48,46.54,302900.0,37.0226,37.0623,36.8956,36.9432,302900.0
2012-01-09 09:30:00,46.42,46.55,46.3,46.33,136900.0,36.8479,36.9511,36.7527,36.7765,136900.0
2012-01-09 10:00:00,46.33,46.42,46.23,46.42,129600.0,36.7765,36.8479,36.6971,36.8479,129600.0
2012-01-09 10:30:00,46.41,46.45,46.23,46.26,119500.0,36.84,36.8717,36.6971,36.7209,119500.0
2012-01-09 11:00:00,46.27,46.33,46.17,46.21,94300.0,36.7289,36.7765,36.6495,36.6812,94300.0
2012-01-09 11:30:00,46.21,46.32,46.19,46.26,139700.0,36.6812,36.7685,36.6654,36.7209,139700.0
2012-01-09 12:00:00,46.26,46.3,46.22,46.27,84900.0,36.7209,36.7527,36.6892,36.7289,84900.0
2012-01-09 12:30:00,46.27,46.35,46.27,46.34,55400.0,36.7289,36.7924,36.7289,36.7844,55400.0
2012-01-09 13:00:00,46.34,46.4,46.31,46.38,83300.0,36.7844,36.8321,36.7606,36.8162,83300.0
2012-01-09 13:30:00,46.38,46.38,46.32,46.36,66500.0,36.8162,36.8162,36.7685,36.8003,66500.0
2012-01-09 14:00:00,46.36,46.37,46.29,46.35,71000.0,36.8003,36.8082,36.7447,36.7924,71000.0
2012-01-09 14:30:00,46.35,46.4,46.29,46.31,79300.0,36.7924,36.8321,36.7447,36.7606,79300.0
2012-01-09 15:00:00,46.31,46.36,46.23,46.27,161300.0,36.7606,36.8003,36.6971,36.7289,161300.0
2012-01-09 15:30:00,46.27,46.27,46.05,46.16,416600.0,36.7289,36.7289,36.5542,36.6415,416600.0
2012-01-10 09:30:00,46.58,46.78,46.43,46.46,198800.0,36.9749,37.1337,36.8559,36.8797,198800.0
2012-01-10 10:00:00,46.46,46.57,46.41,46.45,228900.0,36.8797,36.967,36.84,36.8717,228900.0
2012-01-10 10:30:00,46.45,46.53,46.3,46.3,132800.0,36.8717,36.9352,36.7527,36.7527,132800.0
2012-01-10 11:00:00,46.31,46.4,46.22,46.22,168100.0,36.7606,36.8321,36.6892,36.6892,168100.0
2012-01-10 11:30:00,46.22,46.32,46.2,46.21,135600.0,36.6892,36.7685,36.6733,36.6812,135600.0
2012-01-10 12:00:00,46.2,46.36,46.2,46.3,126700.0,36.6733,36.8003,36.6733,36.7527,126700.0
2012-01-10 12:30:00,46.3,46.46,46.29,46.46,68600.0,36.7527,36.8797,36.7447,36.8797,68600.0
2012-01-10 13:00:00,46.47,46.6,46.45,46.6,101600.0,36.8876,36.9908,36.8717,36.9908,101600.0
2012-01-10 13:30:00,46.6,46.65,46.49,46.49,99800.0,36.9908,37.0305,36.9035,36.9035,99800.0
2012-01-10 14:00:00,46.5,46.55,46.42,46.55,102800.0,36.9114,36.9511,36.8479,36.9511,102800.0
2012-01-10 14:30:00,46.55,46.59,46.52,46.53,97900.0,36.9511,36.9829,36.9273,36.9352,97900.0
2012-01-10 15:00:00,46.54,46.55,46.38,46.38,170000.0,36.9432,36.9511,36.8162,36.8162,170000.0
2012-01-10 15:30:00,46.38,46.38,46.22,46.27,355300.0,36.8162,36.8162,36.6892,36.7289,355300.0
2012-01-11 09:30:00,45.98,46.45,45.97,46.36,128800.0,36.4987,36.8717,36.4907,36.8003,128800.0
2012-01-11 10:00:00,46.36,46.43,46.26,46.4,82600.0,36.8003,36.8559,36.7209,36.8321,82600.0
2012-01-11 10:30:00,46.39,46.49,46.35,46.36,122900.0,36.8241,36.9035,36.7924,36.8003,122900.0
2012-01-11 11:00:00,46.36,46.39,46.18,46.18,145200.0,36.8003,36.8241,36.6574,36.6574,145200.0
2012-01-11 11:30:00,46.18,46.29,46.14,46.2,138300.0,36.6574,36.7447,36.6257,36.6733,138300.0
2012-01-11 12:00:00,46.21,46.29,46.14,46.17,188300.0,36.6812,36.7447,36.6257,36.6495,188300.0
2012-01-11 12:30:00,46.17,46.21,46.13,46.15,109400.0,36.6495,36.6812,36.6177,36.6336,109400.0
2012-01-11 13:00:00,46.15,46.26,46.13,46.26,100300.0,36.6336,36.7209,36.6177,36.7209,100300.0
2012-01-11 13:30:00,46.26,46.3,46.21,46.23,85500.0,36.7209,36.7527,36.6812,36.6971,85500.0
2012-01-11 14:00:00,46.23,46.31,46.19,46.25,152600.0,36.6971,36.7606,36.6654,36.713,152600.0
2012-01-11 14:30:00,46.25,46.3,46.2,46.21,156100.0,36.713,36.7527,36.6733,36.6812,156100.0
2012-01-11 15:00:00,46.21,46.24,46.18,46.19,212800.0,36.6812,36.705,36.6574,36.6654,212800.0
2012-01-11 15:30:00,46.2,46.21,46.07,46.09,289900.0,36.6733,36.6812,36.5701,36.586,289900.0
2012-01-12 09:30:00,46.28,46.56,46.28,46.45,166300.0,36.7368,36.9591,36.7368,36.8717,166300.0
2012-01-12 10:00:00,46.44,46.48,46.14,46.23,143000.0,36.8638,36.8956,36.6257,36.6971,143000.0
2012-01-12 10:30:00,46.22,46.48,46.19,46.45,122100.0,36.6892,36.8956,36.6654,36.8717,122100.0
2012-01-12 11:00:00,46.45,46.49,46.32,46.34,85200.0,36.8717,36.9035,36.7685,36.7844,85200.0
2012-01-12 11:30:00,46.35,46.36,46.3,46.34,53600.0,36.7924,36.8003,36.7527,36.7844,53600.0
2012-01-12 12:00:00,46.35,46.35,46.31,46.34,47700.0,36.7924,36.7924,36.7606,36.7844,47700.0
2012-01-12 12:30:00,46.33,46.35,46.26,46.3,46700.0,36.7765,36.7924,36.7209,36.7527,46700.0
2012-01-12 13:00:00,46.3,46.33,46.29,46.32,68200.0,36.7527,36.7765,36.7447,36.7685,68200.0
2012-01-12 13:30:00,46.33,46.35,46.24,46.29,39600.0,36.7765,36.7924,36.705,36.7447,39600.0
2012-01-12 14:00:00,46.29,46.31,46.27,46.3,80600.0,36.7447,36.7606,36.7289,36.7527,80600.0
2012-01-12 14:30:00,46.3,46.34,46.28,46.29,126700.0,36.7527,36.7844,36.7368,36.7447,126700.0
2012-01-12 15:00:00,46.29,46.3,46.18,46.28,217500.0,36.7447,36.7527,36.6574,36.7368,217500.0
2012-01-12 15:30:00,46.27,46.28,46.17,46.18,375900.0,36.7289,36.7368,36.6495,36.6574,375900.0
2012-01-13 09:30:00,45.93,46.22,45.86,46.2,142000.0,36.459,36.6892,36.4034,36.6733,142000.0
2012-01-13 10:00:00,46.19,46.2,45.79,45.89,150100.0,36.6654,36.6733,36.3478,36.4272,150100.0
2012-01-13 10:30:00,45.89,46.11,45.88,46.11,114800.0,36.4272,36.6019,36.4193,36.6019,114800.0
2012-01-13 11:00:00,46.1,46.3,46.03,46.28,103900.0,36.5939,36.7527,36.5383,36.7368,103900.0
2012-01-13 11:30:00,46.28,46.32,46.27,46.27,122100.0,36.7368,36.7685,36.7289,36.7289,122100.0
2012-01-13 12:00:00,46.26,46.29,46.19,46.27,77500.0,36.7209,36.7447,36.6654,36.7289,77500.0
2012-01-13 12:30:00,46.27,46.31,46.24,46.31,82300.0,36.7289,36.7606,36.705,36.7606,82300.0
2012-01-13 13:00:00,46.31,46.31,46.18,46.2,68800.0,36.7606,36.7606,36.6574,36.6733,68800.0
2012-01-13 13:30:00,46.2,46.33,46.14,46.33,92100.0,36.6733,36.7765,36.6257,36.7765,92100.0
2012-01-13 14:00:00,46.33,46.41,46.28,46.4,83900.0,36.7765,36.84,36.7368,36.8321,83900.0
2012-01-13 14:30:00,46.4,46.45,46.4,46.44,80200.0,36.8321,36.8717,36.8321,36.8638,80200.0
2012-01-13 15:00:00,46.44,46.57,46.41,46.5,144800.0,36.8638,36.967,36.84,36.9114,144800.0
2012-01-13 15:30:00,46.5,46.56,46.39,46.46,160300.0,36.9114,36.9591,36.8241,36.8797,160300.0
2012-01-17 09:30:00,46.66,47.17,46.66,47.15,156200.0,37.0384,37.4433,37.0384,37.4274,156200.0
2012-01-17 10:00:00,47.15,47.16,46.96,47.07,90100.0,37.4274,37.4353,37.2766,37.3639,90100.0
2012-01-17 10:30:00,47.07,47.08,46.98,47.02,69800.0,37.3639,37.3718,37.2925,37.3242,69800.0
2012-01-17 11:00:00,47.02,47.21,47.02,47.21,55300.0,37.3242,37.475,37.3242,37.475,55300.0
2012-01-17 11:30:00,47.2,47.21,47.15,47.18,57200.0,37.4671,37.475,37.4274,37.4512,57200.0
2012-01-17 12:00:00,47.18,47.24,47.16,47.22,46400.0,37.4512,37.4988,37.4353,37.483,46400.0
2012-01-17 12:30:00,47.22,47.23,47.07,47.09,28400.0,37.483,37.4909,37.3639,37.3798,28400.0
2012-01-17 13:00:00,47.08,47.14,47.07,47.09,30900.0,37.3718,37.4195,37.3639,37.3798,30900.0
2012-01-17 13:30:00,47.08,47.15,47.04,47.12,58800.0,37.3718,37.4274,37.3401,37.4036,58800.0
2012-01-17 14:00:00,47.12,47.2,47.11,47.16,33500.0,37.4036,37.4671,37.3956,37.4353,33500.0
2012-01-17 14:30:00,47.15,47.15,46.94,46.94,61400.0,37.4274,37.4274,37.2607,37.2607,61400.0
2012-01-17 15:00:00,46.94,47.01,46.91,46.95,128300.0,37.2607,37.3163,37.2369,37.2686,128300.0
2012-01-17 15:30:00,46.95,47.06,46.92,46.94,152100.0,37.2686,37.356,37.2448,37.2607,152100.0
2012-01-18 09:30:00,46.94,47.15,46.89,47.01,183900.0,37.2607,37.4274,37.221,37.3163,183900.0
2012-01-18 10:00:00,47.01,47.26,47.01,47.25,93000.0,37.3163,37.5147,37.3163,37.5068,93000.0
2012-01-18 10:30:00,47.26,47.34,47.22,47.3,84300.0,37.5147,37.5782,37.483,37.5465,84300.0
2012-01-18 11:00:00,47.3,47.37,47.24,47.34,75800.0,37.5465,37.602,37.4988,37.5782,75800.0
2012-01-18 11:30:00,47.33,47.39,47.16,47.17,56700.0,37.5703,37.6179,37.4353,37.4433,56700.0
2012-01-18 12:00:00,47.17,47.3,47.15,47.28,36400.0,37.4433,37.5465,37.4274,37.5306,36400.0
2012-01-18 12:30:00,47.29,47.39,47.28,47.29,71700.0,37.5385,37.6179,37.5306,37.5385,71700.0
2012-01-18 13:00:00,47.29,47.3,47.24,47.29,58300.0,37.5385,37.5465,37.4988,37.5385,58300.0
2012-01-18 13:30:00,47.28,47.33,47.22,47.23,101100.0,37.5306,37.5703,37.483,37.4909,101100.0
2012-01-18 14:00:00,47.23,47.41,47.23,47.41,87700.0,37.4909,37.6338,37.4909,37.6338,87700.0
2012-01-18 14:30:00,47.4,47.48,47.34,47.47,95700.0,37.6258,37.6893,37.5782,37.6814,95700.0
2012-01-18 15:00:00,47.47,47.5,47.33,47.34,229500.0,37.6814,37.7052,37.5703,37.5782,229500.0
2012-01-18 15:30:00,47.33,47.44,47.21,47.41,303200.0,37.5703,37.6576,37.475,37.6338,303200.0
2012-01-19 09:30:00,47.47,47.86,47.38,47.82,148500.0,37.6814,37.991,37.61,37.9592,148500.0
2012-01-19 10:00:00,47.79,47.82,47.71,47.79,103600.0,37.9354,37.9592,37.8719,37.9354,103600.0
2012-01-19 10:30:00,47.79,47.88,47.78,47.83,86000.0,37.9354,38.0069,37.9275,37.9672,86000.0
2012-01-19 11:00:00,47.83,47.98,47.82,47.98,47800.0,37.9672,38.0862,37.9592,38.0862,47800.0
2012-01-19 11:30:00,47.97,48.0,47.97,47.98,46000.0,38.0783,38.1021,38.0783,38.0862,46000.0
2012-01-19 12:00:00,47.98,48.0,47.9,47.98,80100.0,38.0862,38.1021,38.0227,38.0862,80100.0
2012-01-19 12:30:00,47.98,48.0,47.97,48.0,35000.0,38.0862,38.1021,38.0783,38.1021,35000.0
2012-01-19 13:00:00,47.99,48.05,47.98,48.02,182600.0,38.0942,38.1418,38.0862,38.118,182600.0
2012-01-19 13:30:00,48.03,48.05,47.91,47.93,74500.0,38.1259,38.1418,38.0307,38.0466,74500.0
2012-01-19 14:00:00,47.93,48.03,47.93,48.0,63700.0,38.0466,38.1259,38.0466,38.1021,63700.0
2012-01-19 14:30:00,48.0,48.01,47.84,47.89,77500.0,38.1021,38.1101,37.9751,38.0148,77500.0
2012-01-19 15:00:00,47.89,47.99,47.88,47.99,254500.0,38.0148,38.0942,38.0069,38.0942,254500.0
2012-01-19 15:30:00,47.98,48.05,47.93,48.04,361700.0,38.0862,38.1418,38.0466,38.1339,361700.0
2012-01-20 09:30:00,47.98,47.98,47.43,47.68,304700.0,38.0862,38.0862,37.6497,37.8481,304700.0
2012-01-20 10:00:00,47.71,47.76,47.57,47.69,225400.0,37.8719,37.9116,37.7608,37.856,225400.0
2012-01-20 10:30:00,47.69,47.74,47.56,47.71,122800.0,37.856,37.8957,37.7529,37.8719,122800.0
2012-01-20 11:00:00,47.71,47.76,47.64,47.64,88000.0,37.8719,37.9116,37.8164,37.8164,88000.0
2012-01-20 11:30:00,47.65,47.65,47.52,47.58,57600.0,37.8243,37.8243,37.7211,37.7687,57600.0
2012-01-20 12:00:00,47.57,47.61,47.54,47.59,113500.0,37.7608,37.7925,37.737,37.7767,113500.0
2012-01-20 12:30:00,47.59,47.71,47.58,47.71,38900.0,37.7767,37.8719,37.7687,37.8719,38900.0
2012-01-20 13:00:00,47.7,47.76,47.7,47.74,64700.0,37.864,37.9116,37.864,37.8957,64700.0
2012-01-20 13:30:00,47.74,47.74,47.63,47.63,44600.0,37.8957,37.8957,37.8084,37.8084,44600.0
2012-01-20 14:00:00,47.64,47.7,47.62,47.63,43100.0,37.8164,37.864,37.8005,37.8084,43100.0
2012-01-20 14:30:00,47.64,47.64,47.51,47.57,99400.0,37.8164,37.8164,37.7132,37.7608,99400.0
2012-01-20 15:00:00,47.56,47.57,47.53,47.53,115700.0,37.7529,37.7608,37.729,37.729,115700.0
2012-01-20 15:30:00,47.53,47.6,47.5,47.6,268400.0,37.729,37.7846,37.7052,37.7846,268400.0
2012-01-23 09:30:00,47.57,47.89,47.45,47.88,88700.0,37.7608,38.0148,37.6655,38.0069,88700.0
2012-01-23 10:00:00,47.88,47.99,47.73,47.73,69900.0,38.0069,38.0942,37.8878,37.8878,69900.0
2012-01-23 10:30:00,47.73,47.96,47.72,47.85,56400.0,37.8878,38.0704,37.8799,37.9831,56400.0
2012-01-23 11:00:00,47.85,47.85,47.62,47.74,58800.0,37.9831,37.9831,37.8005,37.8957,58800.0
2012-01-23 11:30:00,47.74,47.76,47.46,47.51,66900.0,37.8957,37.9116,37.6735,37.7132,66900.0
2012-01-23 12:00:00,47.51,47.51,47.33,47.38,57500.0,37.7132,37.7132,37.5703,37.61,57500.0
2012-01-23 12:30:00,47.39,47.42,47.37,47.4,38700.0,37.6179,37.6417,37.602,37.6258,38700.0
2012-01-23 13:00:00,47.39,47.46,47.37,47.45,41200.0,37.6179,37.6735,37.602,37.6655,41200.0
2012-01-23 13:30:00,47.45,47.51,47.41,47.46,56700.0,37.6655,37.7132,37.6338,37.6735,56700.0
2012-01-23 14:00:00,47.45,47.53,47.4,47.5,53100.0,37.6655,37.729,37.6258,37.7052,53100.0
2012-01-23 14:30:00,47.51,47.55,47.36,47.5,70100.0,37.7132,37.7449,37.5941,37.7052,70100.0
2012-01-23 15:00:00,47.5,47.51,47.42,47.46,87100.0,37.7052,37.7132,37.6417,37.6735,87100.0
2012-01-23 15:30:00,47.46,47.54,47.46,47.48,187100.0,37.6735,37.737,37.6735,37.6893,187100.0
2012-01-24 09:30:00,47.45,47.47,46.95,47.33,111400.0,37.6655,37.6814,37.2686,37.5703,111400.0
2012-01-24 10:00:00,47.33,47.58,47.27,47.52,95100.0,37.5703,37.7687,37.5227,37.7211,95100.0
2012-01-24 10:30:00,47.52,47.76,47.48,47.65,153700.0,37.7211,37.9116,37.6893,37.8243,153700.0
2012-01-24 11:00:00,47.65,47.82,47.54,47.73,68900.0,37.8243,37.9592,37.737,37.8878,68900.0
2012-01-24 11:30:00,47.74,47.77,47.63,47.73,94800.0,37.8957,37.9195,37.8084,37.8878,94800.0
2012-01-24 12:00:00,47.73,47.8,47.69,47.71,92200.0,37.8878,37.9434,37.856,37.8719,92200.0
2012-01-24 12:30:00,47.71,47.78,47.68,47.74,101800.0,37.8719,37.9275,37.8481,37.8957,101800.0
2012-01-24 13:00:00,47.74,47.8,47.63,47.66,117800.0,37.8957,37.9434,37.8084,37.8322,117800.0
2012-01-24 13:30:00,47.66,47.69,47.65,47.68,52800.0,37.8322,37.856,37.8243,37.8481,52800.0
2012-01-24 14:00:00,47.68,47.74,47.61,47.72,99200.0,37.8481,37.8957,37.7925,37.8799,99200.0
2012-01-24 14:30:00,47.72,47.81,47.69,47.73,88600.0,37.8799,37.9513,37.856,37.8878,88600.0
2012-01-24 15:00:00,47.74,47.76,47.72,47.75,90400.0,37.8957,37.9116,37.8799,37.9037,90400.0
2012-01-24 15:30:00,47.74,47.85,47.72,47.84,308100.0,37.8957,37.9831,37.8799,37.9751,308100.0
2012-01-25 09:30:00,47.86,47.86,46.65,47.04,528900.0,37.991,37.991,37.0305,37.3401,528900.0
2012-01-25 10:00:00,47.09,47.09,45.68,45.93,399600.0,37.3798,37.3798,36.2605,36.459,399600.0
2012-01-25 10:30:00,45.9,45.99,45.48,45.68,290400.0,36.4352,36.5066,36.1018,36.2605,290400.0
2012-01-25 11:00:00,45.67,46.07,45.53,45.57,326500.0,36.2526,36.5701,36.1415,36.1732,326500.0
2012-01-25 11:30:00,45.57,45.65,44.92,45.17,338700.0,36.1732,36.2367,35.6572,35.8557,338700.0
2012-01-25 12:00:00,45.16,45.32,44.95,45.09,301700.0,35.8477,35.9748,35.681,35.7922,301700.0
2012-01-25 12:30:00,45.08,45.52,44.77,44.85,301000.0,35.7842,36.1335,35.5382,35.6017,301000.0
2012-01-25 13:00:00,44.84,45.16,44.82,45.0,440100.0,35.5937,35.8477,35.5779,35.7207,440100.0
2012-01-25 13:30:00,45.0,45.5,45.0,45.47,203600.0,35.7207,36.1176,35.7207,36.0938,203600.0
2012-01-25 14:00:00,45.46,45.46,44.87,44.88,268900.0,36.0859,36.0859,35.6175,35.6255,268900.0
2012-01-25 14:30:00,44.88,44.97,44.72,44.86,474400.0,35.6255,35.6969,35.4985,35.6096,474400.0
2012-01-25 15:00:00,44.87,44.93,44.52,44.92,479700.0,35.6175,35.6652,35.3397,35.6572,479700.0
2012-01-25 15:30:00,44.91,45.18,44.91,44.95,686200.0,35.6493,35.8636,35.6493,35.681,686200.0
2012-01-26 09:30:00,44.88,45.01,44.18,44.76,430800.0,35.6255,35.7287,35.0698,35.5302,430800.0
2012-01-26 10:00:00,44.76,44.86,44.33,44.36,321500.0,35.5302,35.6096,35.1889,35.2127,321500.0
2012-01-26 10:30:00,44.36,44.72,44.36,44.6,302400.0,35.2127,35.4985,35.2127,35.4032,302400.0
2012-01-26 11:00:00,44.6,44.86,44.58,44.73,265300.0,35.4032,35.6096,35.3873,35.5064,265300.0
2012-01-26 11:30:00,44.72,44.81,44.6,44.71,120500.0,35.4985,35.5699,35.4032,35.4905,120500.0
2012-01-26 12:00:00,44.71,44.82,44.66,44.81,350700.0,35.4905,35.5779,35.4508,35.5699,350700.0
2012-01-26 12:30:00,44.81,44.9,44.8,44.84,178800.0,35.5699,35.6414,35.562,35.5937,178800.0
2012-01-26 13:00:00,44.85,45.22,44.85,45.17,287700.0,35.6017,35.8954,35.6017,35.8557,287700.0
2012-01-26 13:30:00,45.17,45.37,44.94,45.37,222700.0,35.8557,36.0144,35.6731,36.0144,222700.0
2012-01-26 14:00:00,45.36,45.37,45.14,45.22,252000.0,36.0065,36.0144,35.8319,35.8954,252000.0
2012-01-26 14:30:00,45.22,45.27,45.13,45.17,180900.0,35.8954,35.9351,35.8239,35.8557,180900.0
2012-01-26 15:00:00,45.16,45.2,45.08,45.09,302100.0,35.8477,35.8795,35.7842,35.7922,302100.0
2012-01-26 15:30:00,45.08,45.33,45.08,45.33,466000.0,35.7842,35.9827,35.7842,35.9827,466000.0
2012-01-27 09:30:00,45.04,45.25,44.91,45.23,175800.0,35.7525,35.9192,35.6493,35.9033,175800.0
2012-01-27 10:00:00,45.23,45.31,45.02,45.29,144100.0,35.9033,35.9668,35.7366,35.9509,144100.0
2012-01-27 10:30:00,45.29,45.42,45.13,45.42,133600.0,35.9509,36.0541,35.8239,36.0541,133600.0
2012-01-27 11:00:00,45.42,45.63,45.35,45.56,151000.0,36.0541,36.2208,35.9986,36.1653,151000.0
2012-01-27 11:30:00,45.55,45.73,45.52,45.68,162000.0,36.1573,36.3002,36.1335,36.2605,162000.0
2012-01-27 12:00:00,45.68,45.73,45.56,45.72,184700.0,36.2605,36.3002,36.1653,36.2923,184700.0
2012-01-27 12:30:00,45.72,45.91,45.7,45.79,140000.0,36.2923,36.4431,36.2764,36.3478,140000.0
2012-01-27 13:00:00,45.8,45.85,45.73,45.76,131000.0,36.3558,36.3955,36.3002,36.324,131000.0
2012-01-27 13:30:00,45.76,45.88,45.75,45.82,101900.0,36.324,36.4193,36.3161,36.3717,101900.0
2012-01-27 14:00:00,45.81,45.86,45.6,45.6,142500.0,36.3637,36.4034,36.197,36.197,142500.0
2012-01-27 14:30:00,45.61,45.73,45.6,45.71,156200.0,36.205,36.3002,36.197,36.2843,156200.0
2012-01-27 15:00:00,45.7,45.95,45.7,45.95,197000.0,36.2764,36.4748,36.2764,36.4748,197000.0
2012-01-27 15:30:00,45.94,45.95,45.8,45.83,411900.0,36.4669,36.4748,36.3558,36.3796,411900.0
2012-01-30 09:30:00,45.92,46.45,45.86,46.15,441800.0,36.451,36.8717,36.4034,36.6336,441800.0
2012-01-30 10:00:00,46.15,46.27,45.69,45.83,283200.0,36.6336,36.7289,36.2685,36.3796,283200.0
2012-01-30 10:30:00,45.83,45.88,45.75,45.81,182600.0,36.3796,36.4193,36.3161,36.3637,182600.0
2012-01-30 11:00:00,45.81,45.9,45.69,45.78,184200.0,36.3637,36.4352,36.2685,36.3399,184200.0
2012-01-30 11:30:00,45.79,45.85,45.78,45.81,170900.0,36.3478,36.3955,36.3399,36.3637,170900.0
2012-01-30 12:00:00,45.81,45.84,45.71,45.71,118000.0,36.3637,36.3875,36.2843,36.2843,118000.0
2012-01-30 12:30:00,45.72,45.84,45.64,45.84,142000.0,36.2923,36.3875,36.2288,36.3875,142000.0
2012-01-30 13:00:00,45.84,45.9,45.79,45.9,94800.0,36.3875,36.4352,36.3478,36.4352,94800.0
2012-01-30 13:30:00,45.9,46.12,45.89,46.04,136300.0,36.4352,36.6098,36.4272,36.5463,136300.0
2012-01-30 14:00:00,46.03,46.07,45.89,45.93,96600.0,36.5383,36.5701,36.4272,36.459,96600.0
2012-01-30 14:30:00,45.94,45.95,45.82,45.9,115100.0,36.4669,36.4748,36.3717,36.4352,115100.0
2012-01-30 15:00:00,45.91,45.97,45.83,45.93,175200.0,36.4431,36.4907,36.3796,36.459,175200.0
2012-01-30 15:30:00,45.94,45.95,45.83,45.93,331100.0,36.4669,36.4748,36.3796,36.459,331100.0
2012-01-31 09:30:00,46.18,46.4,46.09,46.26,210000.0,36.6574,36.8321,36.586,36.7209,210000.0
2012-01-31 10:00:00,46.25,46.27,46.1,46.18,159100.0,36.713,36.7289,36.5939,36.6574,159100.0
2012-01-31 10:30:00,46.18,46.22,45.91,46.0,123500.0,36.6574,36.6892,36.4431,36.5145,123500.0
2012-01-31 11:00:00,46.01,46.16,46.0,46.11,122100.0,36.5225,36.6415,36.5145,36.6019,122100.0
2012-01-31 11:30:00,46.11,46.15,46.0,46.06,85000.0,36.6019,36.6336,36.5145,36.5622,85000.0
2012-01-31 12:00:00,46.06,46.08,45.98,46.01,73800.0,36.5622,36.578,36.4987,36.5225,73800.0
2012-01-31 12:30:00,46.01,46.09,46.01,46.08,73800.0,36.5225,36.586,36.5225,36.578,73800.0
2012-01-31 13:00:00,46.09,46.17,46.08,46.17,87500.0,36.586,36.6495,36.578,36.6495,87500.0
2012-01-31 13:30:00,46.17,46.18,46.11,46.14,101400.0,36.6495,36.6574,36.6019,36.6257,101400.0
2012-01-31 14:00:00,46.13,46.35,46.11,46.3,135500.0,36.6177,36.7924,36.6019,36.7527,135500.0
2012-01-31 14:30:00,46.3,46.37,46.29,46.34,189500.0,36.7527,36.8082,36.7447,36.7844,189500.0
2012-01-31 15:00:00,46.35,46.48,46.34,46.47,402700.0,36.7924,36.8956,36.7844,36.8876,402700.0
2012-01-31 15:30:00,46.46,46.52,46.37,46.42,382400.0,36.8797,36.9273,36.8082,36.8479,382400.0
2012-02-01 09:30:00,46.07,46.77,46.07,46.64,234600.0,36.5701,37.1258,36.5701,37.0226,234600.0
2012-02-01 10:00:00,46.63,46.92,46.6,46.77,162300.0,37.0146,37.2448,36.9908,37.1258,162300.0
2012-02-01 10:30:00,46.77,46.8,46.69,46.75,176400.0,37.1258,37.1496,37.0623,37.1099,176400.0
2012-02-01 11:00:00,46.76,46.94,46.71,46.92,337300.0,37.1178,37.2607,37.0781,37.2448,337300.0
2012-02-01 11:30:00,46.92,47.01,46.88,46.89,270300.0,37.2448,37.3163,37.2131,37.221,270300.0
2012-02-01 12:00:00,46.88,46.89,46.64,46.66,82200.0,37.2131,37.221,37.0226,37.0384,82200.0
2012-02-01 12:30:00,46.66,46.68,46.55,46.64,84000.0,37.0384,37.0543,36.9511,37.0226,84000.0
2012-02-01 13:00:00,46.64,46.81,46.62,46.7,67500.0,37.0226,37.1575,37.0067,37.0702,67500.0
2012-02-01 13:30:00,46.7,46.78,46.65,46.7,48400.0,37.0702,37.1337,37.0305,37.0702,48400.0
2012-02-01 14:00:00,46.7,46.76,46.67,46.76,108500.0,37.0702,37.1178,37.0464,37.1178,108500.0
2012-02-01 14:30:00,46.76,46.78,46.69,46.7,109500.0,37.1178,37.1337,37.0623,37.0702,109500.0
2012-02-01 15:00:00,46.7,46.73,46.57,46.58,165000.0,37.0702,37.094,36.967,36.9749,165000.0
2012-02-01 15:30:00,46.59,46.66,46.48,46.5,323400.0,36.9829,37.0384,36.8956,36.9114,323400.0
2012-02-02 09:30:00,46.4,46.51,46.07,46.19,107500.0,36.8321,36.9194,36.5701,36.6654,107500.0
2012-02-02 10:00:00,46.19,46.26,46.09,46.18,92400.0,36.6654,36.7209,36.586,36.6574,92400.0
2012-02-02 10:30:00,46.19,46.23,46.1,46.12,78600.0,36.6654,36.6971,36.5939,36.6098,78600.0
2012-02-02 11:00:00,46.13,46.23,46.03,46.16,79000.0,36.6177,36.6971,36.5383,36.6415,79000.0
2012-02-02 11:30:00,46.15,46.15,46.0,46.08,79800.0,36.6336,36.6336,36.5145,36.578,79800.0
2012-02-02 12:00:00,46.08,46.17,45.96,45.97,97300.0,36.578,36.6495,36.4828,36.4907,97300.0
2012-02-02 12:30:00,45.96,46.05,45.91,46.0,115300.0,36.4828,36.5542,36.4431,36.5145,115300.0
2012-02-02 13:00:00,46.0,46.01,45.79,45.8,58100.0,36.5145,36.5225,36.3478,36.3558,58100.0
2012-02-02 13:30:00,45.8,45.9,45.8,45.82,114600.0,36.3558,36.4352,36.3558,36.3717,114600.0
2012-02-02 14:00:00,45.83,45.88,45.75,45.79,156600.0,36.3796,36.4193,36.3161,36.3478,156600.0
2012-02-02 14:30:00,45.79,45.84,45.68,45.75,215900.0,36.3478,36.3875,36.2605,36.3161,215900.0
2012-02-02 15:00:00,45.75,45.87,45.71,45.85,143800.0,36.3161,36.4113,36.2843,36.3955,143800.0
2012-02-02 15:30:00,45.85,45.86,45.75,45.82,447900.0,36.3955,36.4034,36.3161,36.3717,447900.0
2012-02-03 09:30:00,46.03,46.66,46.03,46.63,147200.0,36.5383,37.0384,36.5383,37.0146,147200.0
2012-02-03 10:00:00,46.64,46.79,46.59,46.73,200900.0,37.0226,37.1416,36.9829,37.094,200900.0
2012-02-03 10:30:00,46.73,46.85,46.69,46.81,142500.0,37.094,37.1893,37.0623,37.1575,142500.0
2012-02-03 11:00:00,46.81,46.97,46.81,46.94,218400.0,37.1575,37.2845,37.1575,37.2607,218400.0
2012-02-03 11:30:00,46.94,46.95,46.86,46.87,93700.0,37.2607,37.2686,37.1972,37.2051,93700.0
2012-02-03 12:00:00,46.86,46.93,46.85,46.9,103200.0,37.1972,37.2528,37.1893,37.2289,103200.0
2012-02-03 12:30:00,46.9,47.07,46.89,47.06,152100.0,37.2289,37.3639,37.221,37.356,152100.0
2012-02-03 13:00:00,47.06,47.26,47.06,47.1,228400.0,37.356,37.5147,37.356,37.3877,228400.0
2012-02-03 13:30:00,47.1,47.11,47.0,47.01,61300.0,37.3877,37.3956,37.3083,37.3163,61300.0
2012-02-03 14:00:00,47.01,47.06,46.96,46.99,166500.0,37.3163,37.356,37.2766,37.3004,166500.0
2012-02-03 14:30:00,46.99,47.03,46.98,47.03,115800.0,37.3004,37.3321,37.2925,37.3321,115800.0
2012-02-03 15:00:00,47.03,47.11,47.03,47.07,190700.0,37.3321,37.3956,37.3321,37.3639,190700.0
2012-02-03 15:30:00,47.07,47.17,47.07,47.11,401000.0,37.3639,37.4433,37.3639,37.3956,401000.0
2012-02-06 09:30:00,46.8,46.94,45.7,46.76,368200.0,37.1496,37.2607,36.2764,37.1178,368200.0
2012-02-06 10:00:00,46.77,46.83,46.65,46.68,199100.0,37.1258,37.1734,37.0305,37.0543,199100.0
2012-02-06 10:30:00,46.67,46.77,46.66,46.73,105600.0,37.0464,37.1258,37.0384,37.094,105600.0
2012-02-06 11:00:00,46.73,46.75,46.68,46.72,97800.0,37.094,37.1099,37.0543,37.0861,97800.0
2012-02-06 11:30:00,46.71,46.72,46.65,46.7,73700.0,37.0781,37.0861,37.0305,37.0702,73700.0
2012-02-06 12:00:00,46.71,46.72,46.68,46.71,72000.0,37.0781,37.0861,37.0543,37.0781,72000.0
2012-02-06 12:30:00,46.7,46.8,46.7,46.73,50600.0,37.0702,37.1496,37.0702,37.094,50600.0
2012-02-06 13:00:00,46.72,46.74,46.69,46.69,65300.0,37.0861,37.1019,37.0623,37.0623,65300.0
2012-02-06 13:30:00,46.69,46.76,46.69,46.73,78400.0,37.0623,37.1178,37.0623,37.094,78400.0
2012-02-06 14:00:00,46.73,46.74,46.71,46.71,71500.0,37.094,37.1019,37.0781,37.0781,71500.0
2012-02-06 14:30:00,46.7,46.71,46.66,46.68,55400.0,37.0702,37.0781,37.0384,37.0543,55400.0
2012-02-06 15:00:00,46.68,46.73,46.68,46.71,135600.0,37.0543,37.094,37.0543,37.0781,135600.0
2012-02-06 15:30:00,46.71,46.74,46.63,46.69,302900.0,37.0781,37.1019,37.0146,37.0623,302900.0
2012-02-07 09:30:00,46.57,46.85,46.56,46.8,144000.0,36.967,37.1893,36.9591,37.1496,144000.0
2012-02-07 10:00:00,46.8,46.84,46.71,46.8,132200.0,37.1496,37.1813,37.0781,37.1496,132200.0
2012-02-07 10:30:00,46.8,47.07,46.8,47.07,80000.0,37.1496,37.3639,37.1496,37.3639,80000.0
2012-02-07 11:00:00,47.07,47.08,46.95,47.05,84700.0,37.3639,37.3718,37.2686,37.348,84700.0
2012-02-07 11:30:00,47.05,47.08,46.98,47.01,68800.0,37.348,37.3718,37.2925,37.3163,68800.0
2012-02-07 12:00:00,47.01,47.1,47.0,47.07,69500.0,37.3163,37.3877,37.3083,37.3639,69500.0
2012-02-07 12:30:00,47.07,47.14,47.06,47.14,49500.0,37.3639,37.4195,37.356,37.4195,49500.0
2012-02-07 13:00:00,47.13,47.17,47.07,47.13,93600.0,37.4115,37.4433,37.3639,37.4115,93600.0
2012-02-07 13:30:00,47.13,47.19,47.12,47.17,99900.0,37.4115,37.4591,37.4036,37.4433,99900.0
2012-02-07 14:00:00,47.18,47.19,47.11,47.13,173700.0,37.4512,37.4591,37.3956,37.4115,173700.0
2012-02-07 14:30:00,47.13,47.17,47.05,47.05,106500.0,37.4115,37.4433,37.348,37.348,106500.0
2012-02-07 15:00:00,47.05,47.22,47.05,47.22,198700.0,37.348,37.483,37.348,37.483,198700.0
2012-02-07 15:30:00,47.22,47.22,47.13,47.18,283100.0,37.483,37.483,37.4115,37.4512,283100.0
2012-02-08 09:30:00,47.12,47.2,46.88,47.19,138200.0,37.4036,37.4671,37.2131,37.4591,138200.0
2012-02-08 10:00:00,47.18,47.2,46.94,46.96,201200.0,37.4512,37.4671,37.2607,37.2766,201200.0
2012-02-08 10:30:00,46.96,47.1,46.95,47.0,132800.0,37.2766,37.3877,37.2686,37.3083,132800.0
2012-02-08 11:00:00,46.99,47.02,46.85,46.97,581400.0,37.3004,37.3242,37.1893,37.2845,581400.0
2012-02-08 11:30:00,46.97,47.0,46.89,46.9,439600.0,37.2845,37.3083,37.221,37.2289,439600.0
2012-02-08 12:00:00,46.9,46.91,46.82,46.9,357300.0,37.2289,37.2369,37.1654,37.2289,357300.0
2012-02-08 12:30:00,46.91,46.92,46.87,46.9,352200.0,37.2369,37.2448,37.2051,37.2289,352200.0
2012-02-08 13:00:00,46.9,46.94,46.89,46.92,343100.0,37.2289,37.2607,37.221,37.2448,343100.0
2012-02-08 13:30:00,46.92,46.93,46.87,46.89,430000.0,37.2448,37.2528,37.2051,37.221,430000.0
2012-02-08 14:00:00,46.89,47.05,46.85,47.04,114400.0,37.221,37.348,37.1893,37.3401,114400.0
2012-02-08 14:30:00,47.04,47.17,47.01,47.05,91000.0,37.3401,37.4433,37.3163,37.348,91000.0
2012-02-08 15:00:00,47.06,47.17,46.97,47.15,168700.0,37.356,37.4433,37.2845,37.4274,168700.0
2012-02-08 15:30:00,47.16,47.16,47.03,47.1,230800.0,37.4353,37.4353,37.3321,37.3877,230800.0
2012-02-09 09:30:00,47.28,47.55,47.0,47.16,151200.0,37.5306,37.7449,37.3083,37.4353,151200.0
2012-02-09 10:00:00,47.17,47.24,46.92,47.01,102000.0,37.4433,37.4988,37.2448,37.3163,102000.0
2012-02-09 10:30:00,47.01,47.17,46.95,47.16,122900.0,37.3163,37.4433,37.2686,37.4353,122900.0
2012-02-09 11:00:00,47.17,47.3,47.16,47.29,95800.0,37.4433,37.5465,37.4353,37.5385,95800.0
2012-02-09 11:30:00,47.28,47.42,47.17,47.39,173200.0,37.5306,37.6417,37.4433,37.6179,173200.0
2012-02-09 12:00:00,47.39,47.42,47.36,47.38,82900.0,37.6179,37.6417,37.5941,37.61,82900.0
2012-02-09 12:30:00,47.38,47.63,47.37,47.62,165500.0,37.61,37.8084,37.602,37.8005,165500.0
2012-02-09 13:00:00,47.63,47.82,47.6,47.76,192100.0,37.8084,37.9592,37.7846,37.9116,192100.0
2012-02-09 13:30:00,47.77,47.78,47.62,47.69,112500.0,37.9195,37.9275,37.8005,37.856,112500.0
2012-02-09 14:00:00,47.69,47.8,47.63,47.77,108700.0,37.856,37.9434,37.8084,37.9195,108700.0
2012-02-09 14:30:00,47.78,47.83,47.7,47.76,116900.0,37.9275,37.9672,37.864,37.9116,116900.0
2012-02-09 15:00:00,47.75,47.89,47.74,47.88,195800.0,37.9037,38.0148,37.8957,38.0069,195800.0
2012-02-09 15:30:00,47.88,47.97,47.78,47.9,679800.0,38.0069,38.0783,37.9275,38.0227,679800.0
2012-02-10 09:30:00,47.39,47.5,47.0,47.33,270200.0,37.6179,37.7052,37.3083,37.5703,270200.0
2012-02-10 10:00:00,47.31,47.44,47.16,47.43,154500.0,37.5544,37.6576,37.4353,37.6497,154500.0
2012-02-10 10:30:00,47.42,47.57,47.37,47.46,138100.0,37.6417,37.7608,37.602,37.6735,138100.0
2012-02-10 11:00:00,47.45,47.52,47.38,47.38,115400.0,37.6655,37.7211,37.61,37.61,115400.0
2012-02-10 11:30:00,47.37,47.38,47.23,47.34,64300.0,37.602,37.61,37.4909,37.5782,64300.0
2012-02-10 12:00:00,47.33,47.34,47.23,47.23,61700.0,37.5703,37.5782,37.4909,37.4909,61700.0
2012-02-10 12:30:00,47.23,47.46,47.22,47.45,76700.0,37.4909,37.6735,37.483,37.6655,76700.0
2012-02-10 13:00:00,47.46,47.47,47.39,47.4,43800.0,37.6735,37.6814,37.6179,37.6258,43800.0
2012-02-10 13:30:00,47.4,47.4,47.23,47.27,52300.0,37.6258,37.6258,37.4909,37.5227,52300.0
2012-02-10 14:00:00,47.26,47.35,47.26,47.31,47700.0,37.5147,37.5862,37.5147,37.5544,47700.0
2012-02-10 14:30:00,47.31,47.37,47.29,47.3,67600.0,37.5544,37.602,37.5385,37.5465,67600.0
2012-02-10 15:00:00,47.31,47.34,47.21,47.33,107200.0,37.5544,37.5782,37.475,37.5703,107200.0
2012-02-10 15:30:00,47.33,47.42,47.3,47.39,391000.0,37.5703,37.6417,37.5465,37.6179,391000.0
2012-02-13 09:30:00,47.61,47.73,47.46,47.7,141400.0,37.7925,37.8878,37.6735,37.864,141400.0
2012-02-13 10:00:00,47.7,47.79,47.64,47.73,94400.0,37.864,37.9354,37.8164,37.8878,94400.0
2012-02-13 10:30:00,47.73,47.75,47.66,47.75,89700.0,37.8878,37.9037,37.8322,37.9037,89700.0
2012-02-13 11:00:00,47.74,47.74,47.7,47.71,49100.0,37.8957,37.8957,37.864,37.8719,49100.0
2012-02-13 11:30:00,47.72,47.78,47.7,47.78,39700.0,37.8799,37.9275,37.864,37.9275,39700.0
2012-02-13 12:00:00,47.78,47.8,47.77,47.78,46900.0,37.9275,37.9434,37.9195,37.9275,46900.0
2012-02-13 12:30:00,47.78,47.79,47.72,47.79,51500.0,37.9275,37.9354,37.8799,37.9354,51500.0
2012-02-13 13:00:00,47.79,47.87,47.79,47.85,42000.0,37.9354,37.9989,37.9354,37.9831,42000.0
2012-02-13 13:30:00,47.84,48.0,47.84,47.96,139600.0,37.9751,38.1021,37.9751,38.0704,139600.0
2012-02-13 14:00:00,47.96,47.97,47.89,47.91,70500.0,38.0704,38.0783,38.0148,38.0307,70500.0
2012-02-13 14:30:00,47.9,47.99,47.9,47.95,42900.0,38.0227,38.0942,38.0227,38.0624,42900.0
2012-02-13 15:00:00,47.94,47.97,47.94,47.95,79500.0,38.0545,38.0783,38.0545,38.0624,79500.0
2012-02-13 15:30:00,47.96,48.06,47.95,48.02,403500.0,38.0704,38.1497,38.0624,38.118,403500.0
2012-02-14 09:30:00,47.95,48.22,47.82,48.03,251300.0,38.0624,38.2768,37.9592,38.1259,251300.0
2012-02-14 10:00:00,48.01,48.09,47.89,48.07,136900.0,38.1101,38.1736,38.0148,38.1577,136900.0
2012-02-14 10:30:00,48.07,48.08,47.8,47.82,159100.0,38.1577,38.1656,37.9434,37.9592,159100.0
2012-02-14 11:00:00,47.83,47.83,47.7,47.75,65200.0,37.9672,37.9672,37.864,37.9037,65200.0
2012-02-14 11:30:00,47.76,47.8,47.67,47.68,53600.0,37.9116,37.9434,37.8402,37.8481,53600.0
2012-02-14 12:00:00,47.69,47.75,47.66,47.66,55800.0,37.856,37.9037,37.8322,37.8322,55800.0
2012-02-14 12:30:00,47.66,47.67,47.5,47.5,62300.0,37.8322,37.8402,37.7052,37.7052,62300.0
2012-02-14 13:00:00,47.5,47.51,47.39,47.39,88100.0,37.7052,37.7132,37.6179,37.6179,88100.0
2012-02-14 13:30:00,47.4,47.56,47.4,47.56,105600.0,37.6258,37.7529,37.6258,37.7529,105600.0
2012-02-14 14:00:00,47.57,47.58,47.29,47.33,84400.0,37.7608,37.7687,37.5385,37.5703,84400.0
2012-02-14 14:30:00,47.33,47.35,47.27,47.33,137600.0,37.5703,37.5862,37.5227,37.5703,137600.0
2012-02-14 15:00:00,47.34,47.54,47.33,47.39,101900.0,37.5782,37.737,37.5703,37.6179,101900.0
2012-02-14 15:30:00,47.39,47.74,47.36,47.69,292600.0,37.6179,37.8957,37.5941,37.856,292600.0
2012-02-15 09:30:00,47.79,48.12,47.68,48.1,153800.0,37.9354,38.1974,37.8481,38.1815,153800.0
2012-02-15 10:00:00,48.1,48.17,47.94,48.06,124600.0,38.1815,38.2371,38.0545,38.1497,124600.0
2012-02-15 10:30:00,48.06,48.15,48.01,48.02,70900.0,38.1497,38.2212,38.1101,38.118,70900.0
2012-02-15 11:00:00,48.02,48.25,48.02,48.25,82300.0,38.118,38.3006,38.118,38.3006,82300.0
2012-02-15 11:30:00,48.25,48.55,48.24,48.54,211200.0,38.3006,38.5387,38.2926,38.5308,211200.0
2012-02-15 12:00:00,48.54,48.68,48.48,48.6,193300.0,38.5308,38.6419,38.4831,38.5784,193300.0
2012-02-15 12:30:00,48.59,48.6,48.35,48.39,187200.0,38.5705,38.5784,38.38,38.4117,187200.0
2012-02-15 13:00:00,48.38,48.54,48.28,48.5,156900.0,38.4038,38.5308,38.3244,38.499,156900.0
2012-02-15 13:30:00,48.5,48.57,48.37,48.57,92200.0,38.499,38.5546,38.3958,38.5546,92200.0
2012-02-15 14:00:00,48.57,48.59,48.11,48.25,359700.0,38.5546,38.5705,38.1894,38.3006,359700.0
2012-02-15 14:30:00,48.25,48.38,48.15,48.21,198800.0,38.3006,38.4038,38.2212,38.2688,198800.0
2012-02-15 15:00:00,48.19,48.31,48.11,48.16,123200.0,38.2529,38.3482,38.1894,38.2291,123200.0
2012-02-15 15:30:00,48.16,48.35,48.14,48.23,294200.0,38.2291,38.38,38.2133,38.2847,294200.0
2012-02-16 09:30:00,48.22,48.25,47.78,47.87,130700.0,38.2768,38.3006,37.9275,37.9989,130700.0
2012-02-16 10:00:00,47.87,47.96,47.79,47.87,103700.0,37.9989,38.0704,37.9354,37.9989,103700.0
2012-02-16 10:30:00,47.88,47.98,47.86,47.87,92700.0,38.0069,38.0862,37.991,37.9989,92700.0
2012-02-16 11:00:00,47.87,48.24,47.87,48.23,102700.0,37.9989,38.2926,37.9989,38.2847,102700.0
2012-02-16 11:30:00,48.23,48.35,48.17,48.32,94900.0,38.2847,38.38,38.2371,38.3561,94900.0
2012-02-16 12:00:00,48.31,48.47,48.31,48.45,109100.0,38.3482,38.4752,38.3482,38.4593,109100.0
2012-02-16 12:30:00,48.45,48.47,48.4,48.45,143600.0,38.4593,38.4752,38.4196,38.4593,143600.0
2012-02-16 13:00:00,48.44,48.5,48.39,48.4,137700.0,38.4514,38.499,38.4117,38.4196,137700.0
2012-02-16 13:30:00,48.4,48.5,48.38,48.38,89900.0,38.4196,38.499,38.4038,38.4038,89900.0
2012-02-16 14:00:00,48.38,48.67,48.37,48.65,374900.0,38.4038,38.634,38.3958,38.6181,374900.0
2012-02-16 14:30:00,48.65,48.95,48.65,48.85,369100.0,38.6181,38.8562,38.6181,38.7768,369100.0
2012-02-16 15:00:00,48.86,49.0,48.86,48.98,245200.0,38.7848,38.8959,38.7848,38.88,245200.0
2012-02-16 15:30:00,48.98,49.31,48.94,49.14,749600.0,38.88,39.142,38.8483,39.007,749600.0
2012-02-17 09:30:00,49.35,50.0,49.34,49.98,562200.0,39.1737,39.6897,39.1658,39.6738,562200.0
2012-02-17 10:00:00,49.98,51.06,49.9,50.39,845000.0,39.6738,40.5311,39.6103,39.9993,845000.0
2012-02-17 10:30:00,50.38,50.65,50.34,50.43,359000.0,39.9914,40.2057,39.9596,40.031,359000.0
2012-02-17 11:00:00,50.43,50.6,50.11,50.6,252500.0,40.031,40.166,39.777,40.166,252500.0
2012-02-17 11:30:00,50.6,50.68,50.49,50.66,148100.0,40.166,40.2295,40.0787,40.2136,148100.0
2012-02-17 12:00:00,50.66,50.71,50.59,50.67,212100.0,40.2136,40.2533,40.158,40.2216,212100.0
2012-02-17 12:30:00,50.67,50.73,50.52,50.53,127700.0,40.2216,40.2692,40.1025,40.1104,127700.0
2012-02-17 13:00:00,50.53,50.56,50.47,50.52,203300.0,40.1104,40.1342,40.0628,40.1025,203300.0
2012-02-17 13:30:00,50.53,50.64,50.53,50.6,110400.0,40.1104,40.1977,40.1104,40.166,110400.0
2012-02-17 14:00:00,50.6,50.62,50.57,50.6,106900.0,40.166,40.1819,40.1422,40.166,106900.0
2012-02-17 14:30:00,50.61,50.68,50.6,50.65,168900.0,40.1739,40.2295,40.166,40.2057,168900.0
2012-02-17 15:00:00,50.64,50.86,50.63,50.78,297400.0,40.1977,40.3724,40.1898,40.3089,297400.0
2012-02-17 15:30:00,50.78,50.79,50.59,50.64,720300.0,40.3089,40.3168,40.158,40.1977,720300.0
2012-02-21 09:30:00,50.53,50.64,50.42,50.63,265300.0,40.1104,40.1977,40.0231,40.1898,265300.0
2012-02-21 10:00:00,50.62,50.63,50.54,50.63,176500.0,40.1819,40.1898,40.1184,40.1898,176500.0
2012-02-21 10:30:00,50.63,50.68,50.58,50.62,125900.0,40.1898,40.2295,40.1501,40.1819,125900.0
2012-02-21 11:00:00,50.62,50.63,50.5,50.63,287200.0,40.1819,40.1898,40.0866,40.1898,287200.0
2012-02-21 11:30:00,50.62,50.63,50.43,50.48,110400.0,40.1819,40.1898,40.031,40.0707,110400.0
2012-02-21 12:00:00,50.48,50.53,50.22,50.33,96800.0,40.0707,40.1104,39.8643,39.9517,96800.0
2012-02-21 12:30:00,50.33,50.34,50.09,50.15,136800.0,39.9517,39.9596,39.7612,39.8088,136800.0
2012-02-21 13:00:00,50.14,50.15,50.06,50.09,109600.0,39.8008,39.8088,39.7373,39.7612,109600.0
2012-02-21 13:30:00,50.1,50.11,49.84,49.85,108100.0,39.7691,39.777,39.5627,39.5706,108100.0
2012-02-21 14:00:00,49.85,49.97,49.73,49.96,285200.0,39.5706,39.6659,39.4754,39.658,285200.0
2012-02-21 14:30:00,49.96,49.98,49.83,49.91,246900.0,39.658,39.6738,39.5548,39.6183,246900.0
2012-02-21 15:00:00,49.9,49.96,49.82,49.91,396700.0,39.6103,39.658,39.5468,39.6183,396700.0
2012-02-21 15:30:00,49.9,49.96,49.84,49.9,547700.0,39.6103,39.658,39.5627,39.6103,547700.0
2012-02-22 09:30:00,49.91,50.25,49.91,50.08,233300.0,39.6183,39.8882,39.6183,39.7532,233300.0
2012-02-22 10:00:00,50.07,50.14,49.95,50.01,253000.0,39.7453,39.8008,39.65,39.6976,253000.0
2012-02-22 10:30:00,50.0,50.05,49.95,50.03,140100.0,39.6897,39.7294,39.65,39.7135,140100.0
2012-02-22 11:00:00,50.03,50.07,49.96,50.0,162400.0,39.7135,39.7453,39.658,39.6897,162400.0
2012-02-22 11:30:00,49.99,50.02,49.85,49.86,192400.0,39.6818,39.7056,39.5706,39.5786,192400.0
2012-02-22 12:00:00,49.86,49.98,49.81,49.97,91200.0,39.5786,39.6738,39.5389,39.6659,91200.0
2012-02-22 12:30:00,49.96,49.99,49.93,49.98,53200.0,39.658,39.6818,39.6341,39.6738,53200.0
2012-02-22 13:00:00,49.98,49.99,49.91,49.98,87500.0,39.6738,39.6818,39.6183,39.6738,87500.0
2012-02-22 13:30:00,49.98,49.98,49.92,49.94,67300.0,39.6738,39.6738,39.6262,39.6421,67300.0
2012-02-22 14:00:00,49.94,49.96,49.92,49.96,71300.0,39.6421,39.658,39.6262,39.658,71300.0
2012-02-22 14:30:00,49.95,49.96,49.88,49.91,110200.0,39.65,39.658,39.5945,39.6183,110200.0
2012-02-22 15:00:00,49.9,49.9,49.83,49.84,211900.0,39.6103,39.6103,39.5548,39.5627,211900.0
2012-02-22 15:30:00,49.84,49.88,49.76,49.81,446700.0,39.5627,39.5945,39.4992,39.5389,446700.0
2012-02-23 09:30:00,49.66,49.75,49.57,49.64,129100.0,39.4198,39.4913,39.3484,39.4039,129100.0
2012-02-23 10:00:00,49.66,49.76,49.65,49.7,185300.0,39.4198,39.4992,39.4119,39.4516,185300.0
2012-02-23 10:30:00,49.71,49.71,49.67,49.68,218600.0,39.4595,39.4595,39.4278,39.4357,218600.0
2012-02-23 11:00:00,49.69,49.73,49.68,49.7,504100.0,39.4436,39.4754,39.4357,39.4516,504100.0
2012-02-23 11:30:00,49.7,49.71,49.67,49.69,106300.0,39.4516,39.4595,39.4278,39.4436,106300.0
2012-02-23 12:00:00,49.7,49.7,49.64,49.66,95000.0,39.4516,39.4516,39.4039,39.4198,95000.0
2012-02-23 12:30:00,49.68,49.69,49.48,49.57,170800.0,39.4357,39.4436,39.2769,39.3484,170800.0
2012-02-23 13:00:00,49.57,49.62,49.54,49.57,87000.0,39.3484,39.3881,39.3246,39.3484,87000.0
2012-02-23 13:30:00,49.56,49.57,49.38,49.44,189200.0,39.3404,39.3484,39.1976,39.2452,189200.0
2012-02-23 14:00:00,49.45,49.54,49.44,49.49,99600.0,39.2531,39.3246,39.2452,39.2849,99600.0
2012-02-23 14:30:00,49.49,49.5,49.38,49.45,183200.0,39.2849,39.2928,39.1976,39.2531,183200.0
2012-02-23 15:00:00,49.45,49.57,49.45,49.57,281100.0,39.2531,39.3484,39.2531,39.3484,281100.0
2012-02-23 15:30:00,49.57,49.66,49.52,49.54,631800.0,39.3484,39.4198,39.3087,39.3246,631800.0
2012-02-24 09:30:00,49.62,49.75,49.55,49.66,139800.0,39.3881,39.4913,39.3325,39.4198,139800.0
2012-02-24 10:00:00,49.66,49.7,49.49,49.59,107200.0,39.4198,39.4516,39.2849,39.3643,107200.0
2012-02-24 10:30:00,49.59,49.61,49.51,49.61,89400.0,39.3643,39.3801,39.3008,39.3801,89400.0
2012-02-24 11:00:00,49.6,49.66,49.58,49.6,84900.0,39.3722,39.4198,39.3563,39.3722,84900.0
2012-02-24 11:30:00,49.6,49.61,49.58,49.6,61900.0,39.3722,39.3801,39.3563,39.3722,61900.0
2012-02-24 12:00:00,49.59,49.6,49.52,49.55,86500.0,39.3643,39.3722,39.3087,39.3325,86500.0
2012-02-24 12:30:00,49.55,49.57,49.49,49.49,51700.0,39.3325,39.3484,39.2849,39.2849,51700.0
2012-02-24 13:00:00,49.5,49.54,49.46,49.46,124700.0,39.2928,39.3246,39.2611,39.2611,124700.0
2012-02-24 13:30:00,49.45,49.45,49.29,49.32,145800.0,39.2531,39.2531,39.1261,39.1499,145800.0
2012-02-24 14:00:00,49.33,49.45,49.32,49.41,87600.0,39.1579,39.2531,39.1499,39.2214,87600.0
2012-02-24 14:30:00,49.41,49.41,49.27,49.34,131200.0,39.2214,39.2214,39.1102,39.1658,131200.0
2012-02-24 15:00:00,49.35,49.46,49.34,49.42,175700.0,39.1737,39.2611,39.1658,39.2293,175700.0
2012-02-24 15:30:00,49.41,49.52,49.37,49.44,402100.0,39.2214,39.3087,39.1896,39.2452,402100.0
2012-02-27 09:30:00,48.82,49.21,48.81,49.0,216900.0,38.753,39.0626,38.7451,38.8959,216900.0
2012-02-27 10:00:00,49.0,49.64,48.99,49.63,173100.0,38.8959,39.4039,38.888,39.396,173100.0
2012-02-27 10:30:00,49.63,49.83,49.62,49.74,151800.0,39.396,39.5548,39.3881,39.4833,151800.0
2012-02-27 11:00:00,49.74,50.1,49.74,49.86,149600.0,39.4833,39.7691,39.4833,39.5786,149600.0
2012-02-27 11:30:00,49.86,49.9,49.7,49.73,60000.0,39.5786,39.6103,39.4516,39.4754,60000.0
2012-02-27 12:00:00,49.74,49.88,49.73,49.87,59100.0,39.4833,39.5945,39.4754,39.5865,59100.0
2012-02-27 12:30:00,49.87,50.31,49.87,50.26,218900.0,39.5865,39.9358,39.5865,39.8961,218900.0
2012-02-27 13:00:00,50.26,50.33,50.15,50.17,167600.0,39.8961,39.9517,39.8088,39.8247,167600.0
2012-02-27 13:30:00,50.16,50.29,50.12,50.23,89400.0,39.8167,39.9199,39.785,39.8723,89400.0
2012-02-27 14:00:00,50.24,50.29,50.12,50.15,130200.0,39.8802,39.9199,39.785,39.8088,130200.0
2012-02-27 14:30:00,50.15,50.3,50.14,50.17,107000.0,39.8088,39.9278,39.8008,39.8247,107000.0
2012-02-27 15:00:00,50.17,50.32,50.15,50.24,236000.0,39.8247,39.9437,39.8088,39.8802,236000.0
2012-02-27 15:30:00,50.25,50.31,50.15,50.15,317100.0,39.8882,39.9358,39.8088,39.8088,317100.0
2012-02-28 09:30:00,50.13,50.2,49.95,50.16,100000.0,39.7929,39.8485,39.65,39.8167,100000.0
2012-02-28 10:00:00,50.18,50.25,50.14,50.16,98900.0,39.8326,39.8882,39.8008,39.8167,98900.0
2012-02-28 10:30:00,50.16,50.25,50.1,50.13,83200.0,39.8167,39.8882,39.7691,39.7929,83200.0
2012-02-28 11:00:00,50.13,50.18,50.03,50.17,116300.0,39.7929,39.8326,39.7135,39.8247,116300.0
2012-02-28 11:30:00,50.16,50.18,50.06,50.14,97300.0,39.8167,39.8326,39.7373,39.8008,97300.0
2012-02-28 12:00:00,50.14,50.14,50.07,50.11,84400.0,39.8008,39.8008,39.7453,39.777,84400.0
2012-02-28 12:30:00,50.1,50.12,50.07,50.11,69900.0,39.7691,39.785,39.7453,39.777,69900.0
2012-02-28 13:00:00,50.1,50.15,50.1,50.14,69400.0,39.7691,39.8088,39.7691,39.8008,69400.0
2012-02-28 13:30:00,50.14,50.15,49.99,50.0,125900.0,39.8008,39.8088,39.6818,39.6897,125900.0
2012-02-28 14:00:00,49.98,50.07,49.98,49.98,92200.0,39.6738,39.7453,39.6738,39.6738,92200.0
2012-02-28 14:30:00,49.99,50.12,49.97,50.08,85200.0,39.6818,39.785,39.6659,39.7532,85200.0
2012-02-28 15:00:00,50.08,50.19,50.08,50.14,71500.0,39.7532,39.8405,39.7532,39.8008,71500.0
2012-02-28 15:30:00,50.14,50.16,50.09,50.12,280600.0,39.8008,39.8167,39.7612,39.785,280600.0
2012-02-29 09:30:00,50.07,50.21,49.99,50.03,130100.0,39.7453,39.8564,39.6818,39.7135,130100.0
2012-02-29 10:00:00,50.03,50.07,50.0,50.06,145100.0,39.7135,39.7453,39.6897,39.7373,145100.0
2012-02-29 10:30:00,50.05,50.11,49.94,49.99,207700.0,39.7294,39.777,39.6421,39.6818,207700.0
2012-02-29 11:00:00,50.0,50.03,49.78,49.79,161700.0,39.6897,39.7135,39.5151,39.523,161700.0
2012-02-29 11:30:00,49.78,50.01,49.75,49.82,164900.0,39.5151,39.6976,39.4913,39.5468,164900.0
2012-02-29 12:00:00,49.81,49.93,49.78,49.9,91800.0,39.5389,39.6341,39.5151,39.6103,91800.0
2012-02-29 12:30:00,49.9,49.92,49.7,49.77,76400.0,39.6103,39.6262,39.4516,39.5071,76400.0
2012-02-29 13:00:00,49.77,49.86,49.73,49.78,62200.0,39.5071,39.5786,39.4754,39.5151,62200.0
2012-02-29 13:30:00,49.78,49.92,49.76,49.92,101000.0,39.5151,39.6262,39.4992,39.6262,101000.0
2012-02-29 14:00:00,49.92,49.93,49.71,49.73,158900.0,39.6262,39.6341,39.4595,39.4754,158900.0
2012-02-29 14:30:00,49.73,49.73,49.6,49.6,103400.0,39.4754,39.4754,39.3722,39.3722,103400.0
2012-02-29 15:00:00,49.61,49.75,49.55,49.73,234300.0,39.3801,39.4913,39.3325,39.4754,234300.0
2012-02-29 15:30:00,49.73,49.89,49.55,49.79,877700.0,39.4754,39.6024,39.3325,39.523,877700.0
2012-03-01 09:30:00,49.83,50.06,49.71,50.06,175100.0,39.5548,39.7373,39.4595,39.7373,175100.0
2012-03-01 10:00:00,50.05,50.05,49.71,49.75,170000.0,39.7294,39.7294,39.4595,39.4913,170000.0
2012-03-01 10:30:00,49.75,49.84,49.58,49.82,97700.0,39.4913,39.5627,39.3563,39.5468,97700.0
2012-03-01 11:00:00,49.83,49.99,49.77,49.97,96200.0,39.5548,39.6818,39.5071,39.6659,96200.0
2012-03-01 11:30:00,49.96,50.0,49.89,49.9,51400.0,39.658,39.6897,39.6024,39.6103,51400.0
2012-03-01 12:00:00,49.9,49.99,49.88,49.9,40300.0,39.6103,39.6818,39.5945,39.6103,40300.0
2012-03-01 12:30:00,49.9,50.0,49.89,49.99,48500.0,39.6103,39.6897,39.6024,39.6818,48500.0
2012-03-01 13:00:00,49.99,50.25,49.97,50.23,83500.0,39.6818,39.8882,39.6659,39.8723,83500.0
2012-03-01 13:30:00,50.23,50.25,50.1,50.11,49200.0,39.8723,39.8882,39.7691,39.777,49200.0
2012-03-01 14:00:00,50.11,50.15,50.05,50.06,53600.0,39.777,39.8088,39.7294,39.7373,53600.0
2012-03-01 14:30:00,50.06,50.12,50.02,50.1,72100.0,39.7373,39.785,39.7056,39.7691,72100.0
2012-03-01 15:00:00,50.11,50.13,49.85,49.98,115300.0,39.777,39.7929,39.5706,39.6738,115300.0
2012-03-01 15:30:00,49.98,50.03,49.81,49.99,258400.0,39.6738,39.7135,39.5389,39.6818,258400.0
2012-03-02 09:30:00,50.55,50.99,50.43,50.74,276800.0,40.1263,40.4756,40.031,40.2771,276800.0
2012-03-02 10:00:00,50.75,51.0,50.65,50.96,178600.0,40.2851,40.4835,40.2057,40.4518,178600.0
2012-03-02 10:30:00,50.96,51.0,50.84,50.95,119200.0,40.4518,40.4835,40.3565,40.4438,119200.0
2012-03-02 11:00:00,50.95,50.95,50.75,50.86,124300.0,40.4438,40.4438,40.2851,40.3724,124300.0
2012-03-02 11:30:00,50.86,50.92,50.74,50.9,109400.0,40.3724,40.42,40.2771,40.4041,109400.0
2012-03-02 12:00:00,50.9,50.92,50.8,50.85,169100.0,40.4041,40.42,40.3247,40.3644,169100.0
2012-03-02 12:30:00,50.85,50.88,50.72,50.74,56200.0,40.3644,40.3882,40.2612,40.2771,56200.0
2012-03-02 13:00:00,50.73,50.76,50.62,50.64,65000.0,40.2692,40.293,40.1819,40.1977,65000.0
2012-03-02 13:30:00,50.64,50.79,50.63,50.79,68800.0,40.1977,40.3168,40.1898,40.3168,68800.0
2012-03-02 14:00:00,50.79,50.88,50.78,50.83,76200.0,40.3168,40.3882,40.3089,40.3486,76200.0
2012-03-02 14:30:00,50.84,50.96,50.8,50.95,75300.0,40.3565,40.4518,40.3247,40.4438,75300.0
2012-03-02 15:00:00,50.94,50.98,50.87,50.97,108900.0,40.4359,40.4676,40.3803,40.4597,108900.0
2012-03-02 15:30:00,50.96,51.0,50.79,50.85,285400.0,40.4518,40.4835,40.3168,40.3644,285400.0
2012-03-05 09:30:00,50.52,50.71,50.11,50.58,233600.0,40.1025,40.2533,39.777,40.1501,233600.0
2012-03-05 10:00:00,50.58,50.7,50.43,50.48,199000.0,40.1501,40.2454,40.031,40.0707,199000.0
2012-03-05 10:30:00,50.47,50.64,50.39,50.49,170300.0,40.0628,40.1977,39.9993,40.0787,170300.0
2012-03-05 11:00:00,50.48,50.63,50.46,50.55,164300.0,40.0707,40.1898,40.0549,40.1263,164300.0
2012-03-05 11:30:00,50.55,50.62,50.47,50.53,123900.0,40.1263,40.1819,40.0628,40.1104,123900.0
2012-03-05 12:00:00,50.53,50.59,50.44,50.44,94800.0,40.1104,40.158,40.039,40.039,94800.0
2012-03-05 12:30:00,50.45,50.47,50.35,50.36,80200.0,40.0469,40.0628,39.9675,39.9755,80200.0
2012-03-05 13:00:00,50.36,50.5,50.35,50.48,106200.0,39.9755,40.0866,39.9675,40.0707,106200.0
2012-03-05 13:30:00,50.47,50.53,50.44,50.47,98800.0,40.0628,40.1104,40.039,40.0628,98800.0
2012-03-05 14:00:00,50.47,50.5,50.4,50.46,86900.0,40.0628,40.0866,40.0072,40.0549,86900.0
2012-03-05 14:30:00,50.46,50.5,50.38,50.47,126200.0,40.0549,40.0866,39.9914,40.0628,126200.0
2012-03-05 15:00:00,50.47,50.58,50.44,50.58,176700.0,40.0628,40.1501,40.039,40.1501,176700.0
2012-03-05 15:30:00,50.57,50.73,50.57,50.69,524200.0,40.1422,40.2692,40.1422,40.2374,524200.0
2012-03-06 09:30:00,50.29,50.55,50.29,50.47,167900.0,39.9199,40.1263,39.9199,40.0628,167900.0
2012-03-06 10:00:00,50.47,50.65,50.42,50.58,173000.0,40.0628,40.2057,40.0231,40.1501,173000.0
2012-03-06 10:30:00,50.58,50.62,50.5,50.51,105000.0,40.1501,40.1819,40.0866,40.0945,105000.0
2012-03-06 11:00:00,50.51,50.98,50.51,50.98,213800.0,40.0945,40.4676,40.0945,40.4676,213800.0
2012-03-06 11:30:00,50.97,51.31,50.85,51.31,301100.0,40.4597,40.7296,40.3644,40.7296,301100.0
2012-03-06 12:00:00,51.3,51.34,50.81,50.94,198300.0,40.7216,40.7534,40.3327,40.4359,198300.0
2012-03-06 12:30:00,50.92,51.16,50.91,51.13,108200.0,40.42,40.6105,40.4121,40.5867,108200.0
2012-03-06 13:00:00,51.13,51.85,51.05,51.79,473900.0,40.5867,41.1582,40.5232,41.1106,473900.0
2012-03-06 13:30:00,51.79,51.88,51.39,51.73,254000.0,41.1106,41.182,40.7931,41.063,254000.0
2012-03-06 14:00:00,51.71,51.76,51.24,51.27,199400.0,41.0471,41.0868,40.674,40.6978,199400.0
2012-03-06 14:30:00,51.27,51.46,51.17,51.38,181600.0,40.6978,40.8487,40.6185,40.7851,181600.0
2012-03-06 15:00:00,51.38,51.44,51.21,51.26,209300.0,40.7851,40.8328,40.6502,40.6899,209300.0
2012-03-06 15:30:00,51.26,51.6,51.26,51.48,578100.0,40.6899,40.9598,40.6899,40.8645,578100.0
2012-03-07 09:30:00,51.42,51.62,51.21,51.4,263100.0,40.8169,40.9757,40.6502,40.801,263100.0
2012-03-07 10:00:00,51.4,51.55,51.34,51.45,153800.0,40.801,40.9201,40.7534,40.8407,153800.0
2012-03-07 10:30:00,51.45,51.48,51.28,51.48,224500.0,40.8407,40.8645,40.7058,40.8645,224500.0
2012-03-07 11:00:00,51.49,51.62,51.38,51.55,127900.0,40.8725,40.9757,40.7851,40.9201,127900.0
2012-03-07 11:30:00,51.55,51.56,51.32,51.44,95100.0,40.9201,40.928,40.7375,40.8328,95100.0
2012-03-07 12:00:00,51.45,51.5,51.34,51.38,58200.0,40.8407,40.8804,40.7534,40.7851,58200.0
2012-03-07 12:30:00,51.38,51.56,51.37,51.54,59900.0,40.7851,40.928,40.7772,40.9122,59900.0
2012-03-07 13:00:00,51.54,51.6,51.49,51.55,72500.0,40.9122,40.9598,40.8725,40.9201,72500.0
2012-03-07 13:30:00,51.55,51.63,51.49,51.62,117000.0,40.9201,40.9836,40.8725,40.9757,117000.0
2012-03-07 14:00:00,51.61,51.73,51.52,51.58,93100.0,40.9677,41.063,40.8963,40.9439,93100.0
2012-03-07 14:30:00,51.58,51.58,51.45,51.49,69900.0,40.9439,40.9439,40.8407,40.8725,69900.0
2012-03-07 15:00:00,51.5,51.68,51.47,51.68,125400.0,40.8804,41.0233,40.8566,41.0233,125400.0
2012-03-07 15:30:00,51.68,51.72,51.59,51.63,387600.0,41.0233,41.055,40.9518,40.9836,387600.0
2012-03-08 09:30:00,51.87,52.78,51.87,52.75,350600.0,41.1741,41.8965,41.1741,41.8726,350600.0
2012-03-08 10:00:00,52.74,52.77,52.44,52.51,242600.0,41.8647,41.8885,41.6266,41.6821,242600.0
2012-03-08 10:30:00,52.52,52.54,52.37,52.4,131500.0,41.6901,41.7059,41.571,41.5948,131500.0
2012-03-08 11:00:00,52.4,52.64,52.4,52.57,127000.0,41.5948,41.7853,41.5948,41.7298,127000.0
2012-03-08 11:30:00,52.56,52.61,52.55,52.61,90900.0,41.7218,41.7615,41.7139,41.7615,90900.0
2012-03-08 12:00:00,52.61,52.71,52.6,52.68,95200.0,41.7615,41.8409,41.7536,41.8171,95200.0
2012-03-08 12:30:00,52.67,52.73,52.63,52.63,121500.0,41.8091,41.8568,41.7774,41.7774,121500.0
2012-03-08 13:00:00,52.63,52.7,52.62,52.64,70000.0,41.7774,41.833,41.7695,41.7853,70000.0
2012-03-08 13:30:00,52.63,52.68,52.62,52.64,168600.0,41.7774,41.8171,41.7695,41.7853,168600.0
2012-03-08 14:00:00,52.65,52.65,52.26,52.29,184900.0,41.7933,41.7933,41.4837,41.5075,184900.0
2012-03-08 14:30:00,52.28,52.29,52.09,52.11,289400.0,41.4996,41.5075,41.3487,41.3646,289400.0
2012-03-08 15:00:00,52.11,52.15,51.86,51.86,320600.0,41.3646,41.3964,41.1662,41.1662,320600.0
2012-03-08 15:30:00,51.87,51.92,51.63,51.75,1156000.0,41.1741,41.2138,40.9836,41.0789,1156000.0
2012-03-09 09:30:00,52.09,52.09,51.57,51.57,213200.0,41.3487,41.3487,40.936,40.936,213200.0
2012-03-09 10:00:00,51.56,51.75,51.19,51.42,359700.0,40.928,41.0789,40.6343,40.8169,359700.0
2012-03-09 10:30:00,51.43,51.58,51.4,51.55,212200.0,40.8248,40.9439,40.801,40.9201,212200.0
2012-03-09 11:00:00,51.56,51.64,51.39,51.39,448100.0,40.928,40.9915,40.7931,40.7931,448100.0
2012-03-09 11:30:00,51.39,51.44,51.2,51.41,143700.0,40.7931,40.8328,40.6423,40.809,143700.0
2012-03-09 12:00:00,51.42,51.43,51.26,51.26,183400.0,40.8169,40.8248,40.6899,40.6899,183400.0
2012-03-09 12:30:00,51.26,51.34,50.97,51.0,240800.0,40.6899,40.7534,40.4597,40.4835,240800.0
2012-03-09 13:00:00,50.99,51.08,50.92,51.07,216300.0,40.4756,40.547,40.42,40.5391,216300.0
2012-03-09 13:30:00,51.07,51.08,50.95,50.95,140900.0,40.5391,40.547,40.4438,40.4438,140900.0
2012-03-09 14:00:00,50.95,51.0,50.91,50.91,139700.0,40.4438,40.4835,40.4121,40.4121,139700.0
2012-03-09 14:30:00,50.92,50.92,50.57,50.62,363300.0,40.42,40.42,40.1422,40.1819,363300.0
2012-03-09 15:00:00,50.62,50.94,50.61,50.84,312300.0,40.1819,40.4359,40.1739,40.3565,312300.0
2012-03-09 15:30:00,50.84,50.84,50.61,50.73,741200.0,40.3565,40.3565,40.1739,40.2692,741200.0
2012-03-12 09:30:00,50.29,50.86,50.29,50.8,427200.0,39.9199,40.3724,39.9199,40.3247,427200.0
2012-03-12 10:00:00,50.8,50.81,50.33,50.38,341000.0,40.3247,40.3327,39.9517,39.9914,341000.0
2012-03-12 10:30:00,50.37,50.65,50.31,50.38,307900.0,39.9834,40.2057,39.9358,39.9914,307900.0
2012-03-12 11:00:00,50.38,50.53,50.34,50.44,256000.0,39.9914,40.1104,39.9596,40.039,256000.0
2012-03-12 11:30:00,50.44,50.53,50.24,50.29,249200.0,40.039,40.1104,39.8802,39.9199,249200.0
2012-03-12 12:00:00,50.29,50.49,50.21,50.48,299500.0,39.9199,40.0787,39.8564,40.0707,299500.0
2012-03-12 12:30:00,50.48,50.49,50.34,50.34,152700.0,40.0707,40.0787,39.9596,39.9596,152700.0
2012-03-12 13:00:00,50.34,50.39,50.23,50.29,148300.0,39.9596,39.9993,39.8723,39.9199,148300.0
2012-03-12 13:30:00,50.3,50.48,50.28,50.36,123000.0,39.9278,40.0707,39.912,39.9755,123000.0
2012-03-12 14:00:00,50.37,50.44,50.36,50.36,131200.0,39.9834,40.039,39.9755,39.9755,131200.0
2012-03-12 14:30:00,50.36,50.37,50.21,50.22,127900.0,39.9755,39.9834,39.8564,39.8643,127900.0
2012-03-12 15:00:00,50.21,50.28,50.19,50.23,270400.0,39.8564,39.912,39.8405,39.8723,270400.0
2012-03-12 15:30:00,50.23,50.29,50.13,50.17,743700.0,39.8723,39.9199,39.7929,39.8247,743700.0
2012-03-13 09:30:00,50.24,51.11,50.24,50.51,364100.0,40.054,40.7476,40.054,40.2692,364100.0
2012-03-13 10:00:00,50.5,50.51,50.11,50.13,344400.0,40.2613,40.2692,39.9503,39.9663,344400.0
2012-03-13 10:30:00,50.13,50.5,50.13,50.41,243300.0,39.9663,40.2613,39.9663,40.1895,243300.0
2012-03-13 11:00:00,50.42,50.56,50.36,50.52,234000.0,40.1975,40.3091,40.1497,40.2772,234000.0
2012-03-13 11:30:00,50.52,50.68,50.5,50.6,236900.0,40.2772,40.4048,40.2613,40.341,236900.0
2012-03-13 12:00:00,50.59,50.72,50.57,50.68,159900.0,40.333,40.4367,40.3171,40.4048,159900.0
2012-03-13 12:30:00,50.68,50.72,50.66,50.72,124200.0,40.4048,40.4367,40.3888,40.4367,124200.0
2012-03-13 13:00:00,50.71,50.72,50.5,50.51,187300.0,40.4287,40.4367,40.2613,40.2692,187300.0
2012-03-13 13:30:00,50.51,50.51,50.4,50.44,175000.0,40.2692,40.2692,40.1816,40.2134,175000.0
2012-03-13 14:00:00,50.45,50.6,50.4,50.54,244700.0,40.2214,40.341,40.1816,40.2932,244700.0
2012-03-13 14:30:00,50.54,50.57,50.41,50.51,274500.0,40.2932,40.3171,40.1895,40.2692,274500.0
2012-03-13 15:00:00,50.51,50.6,50.43,50.46,430800.0,40.2692,40.341,40.2055,40.2294,430800.0
2012-03-13 15:30:00,50.47,50.55,50.46,50.5,826500.0,40.2374,40.3011,40.2294,40.2613,826500.0
2012-03-14 09:30:00,50.5,50.63,50.35,50.48,193100.0,40.2613,40.3649,40.1417,40.2453,193100.0
2012-03-14 10:00:00,50.47,50.56,50.41,50.44,152800.0,40.2374,40.3091,40.1895,40.2134,152800.0
2012-03-14 10:30:00,50.44,50.62,50.43,50.48,208600.0,40.2134,40.3569,40.2055,40.2453,208600.0
2012-03-14 11:00:00,50.47,50.67,50.45,50.5,237400.0,40.2374,40.3968,40.2214,40.2613,237400.0
2012-03-14 11:30:00,50.51,50.53,50.4,50.45,88800.0,40.2692,40.2852,40.1816,40.2214,88800.0
2012-03-14 12:00:00,50.45,50.51,50.43,50.45,72100.0,40.2214,40.2692,40.2055,40.2214,72100.0
2012-03-14 12:30:00,50.46,50.55,50.41,50.41,74900.0,40.2294,40.3011,40.1895,40.1895,74900.0
2012-03-14 13:00:00,50.41,50.54,50.41,50.52,128000.0,40.1895,40.2932,40.1895,40.2772,128000.0
2012-03-14 13:30:00,50.52,50.52,50.3,50.38,157200.0,40.2772,40.2772,40.1018,40.1656,157200.0
2012-03-14 14:00:00,50.38,50.5,50.31,50.5,170500.0,40.1656,40.2613,40.1098,40.2613,170500.0
2012-03-14 14:30:00,50.5,50.57,50.43,50.51,391600.0,40.2613,40.3171,40.2055,40.2692,391600.0
2012-03-14 15:00:00,50.51,50.55,50.49,50.55,275800.0,40.2692,40.3011,40.2533,40.3011,275800.0
2012-03-14 15:30:00,50.56,50.58,50.43,50.49,378900.0,40.3091,40.3251,40.2055,40.2533,378900.0
2012-03-15 09:30:00,50.45,50.59,50.32,50.52,117900.0,40.2214,40.333,40.1178,40.2772,117900.0
2012-03-15 10:00:00,50.53,50.55,50.41,50.46,166000.0,40.2852,40.3011,40.1895,40.2294,166000.0
2012-03-15 10:30:00,50.46,50.51,50.35,50.35,71400.0,40.2294,40.2692,40.1417,40.1417,71400.0
2012-03-15 11:00:00,50.36,50.5,50.34,50.5,76000.0,40.1497,40.2613,40.1337,40.2613,76000.0
2012-03-15 11:30:00,50.5,50.58,50.44,50.49,89100.0,40.2613,40.3251,40.2134,40.2533,89100.0
2012-03-15 12:00:00,50.49,50.56,50.47,50.52,87300.0,40.2533,40.3091,40.2374,40.2772,87300.0
2012-03-15 12:30:00,50.52,50.56,50.49,50.49,76900.0,40.2772,40.3091,40.2533,40.2533,76900.0
2012-03-15 13:00:00,50.5,50.53,50.49,50.51,174100.0,40.2613,40.2852,40.2533,40.2692,174100.0
2012-03-15 13:30:00,50.5,50.55,50.49,50.5,146700.0,40.2613,40.3011,40.2533,40.2613,146700.0
2012-03-15 14:00:00,50.5,50.54,50.49,50.52,122500.0,40.2613,40.2932,40.2533,40.2772,122500.0
2012-03-15 14:30:00,50.52,50.56,50.45,50.52,187100.0,40.2772,40.3091,40.2214,40.2772,187100.0
2012-03-15 15:00:00,50.52,50.54,50.47,50.51,192800.0,40.2772,40.2932,40.2374,40.2692,192800.0
2012-03-15 15:30:00,50.51,50.54,50.46,50.49,285500.0,40.2692,40.2932,40.2294,40.2533,285500.0
2012-03-16 09:30:00,50.78,50.84,50.4,50.44,567200.0,40.4845,40.5323,40.1816,40.2134,567200.0
2012-03-16 10:00:00,50.44,50.59,50.41,50.56,94900.0,40.2134,40.333,40.1895,40.3091,94900.0
2012-03-16 10:30:00,50.55,50.59,50.48,50.57,122300.0,40.3011,40.333,40.2453,40.3171,122300.0
2012-03-16 11:00:00,50.58,50.6,50.4,50.4,78800.0,40.3251,40.341,40.1816,40.1816,78800.0
2012-03-16 11:30:00,50.41,50.53,50.41,50.51,108000.0,40.1895,40.2852,40.1895,40.2692,108000.0
2012-03-16 12:00:00,50.52,50.54,50.46,50.52,91800.0,40.2772,40.2932,40.2294,40.2772,91800.0
2012-03-16 12:30:00,50.52,50.53,50.41,50.42,60900.0,40.2772,40.2852,40.1895,40.1975,60900.0
2012-03-16 13:00:00,50.43,50.49,50.42,50.49,45500.0,40.2055,40.2533,40.1975,40.2533,45500.0
2012-03-16 13:30:00,50.48,50.53,50.41,50.5,71400.0,40.2453,40.2852,40.1895,40.2613,71400.0
2012-03-16 14:00:00,50.5,50.56,50.48,50.52,187700.0,40.2613,40.3091,40.2453,40.2772,187700.0
2012-03-16 14:30:00,50.52,50.54,50.48,50.49,131500.0,40.2772,40.2932,40.2453,40.2533,131500.0
2012-03-16 15:00:00,50.49,50.54,50.47,50.54,96800.0,40.2533,40.2932,40.2374,40.2932,96800.0
2012-03-16 15:30:00,50.54,50.7,50.49,50.49,527400.0,40.2932,40.4207,40.2533,40.2533,527400.0
2012-03-19 09:30:00,50.27,50.65,50.26,50.59,138800.0,40.0779,40.3809,40.0699,40.333,138800.0
2012-03-19 10:00:00,50.58,50.67,50.46,50.5,185300.0,40.3251,40.3968,40.2294,40.2613,185300.0
2012-03-19 10:30:00,50.49,50.74,50.49,50.67,193900.0,40.2533,40.4526,40.2533,40.3968,193900.0
2012-03-19 11:00:00,50.66,50.67,50.47,50.53,84700.0,40.3888,40.3968,40.2374,40.2852,84700.0
2012-03-19 11:30:00,50.52,50.62,50.49,50.6,155600.0,40.2772,40.3569,40.2533,40.341,155600.0
2012-03-19 12:00:00,50.6,50.63,50.49,50.51,87900.0,40.341,40.3649,40.2533,40.2692,87900.0
2012-03-19 12:30:00,50.51,50.57,50.48,50.53,104300.0,40.2692,40.3171,40.2453,40.2852,104300.0
2012-03-19 13:00:00,50.53,50.58,50.49,50.54,119800.0,40.2852,40.3251,40.2533,40.2932,119800.0
2012-03-19 13:30:00,50.54,50.54,50.46,50.5,119600.0,40.2932,40.2932,40.2294,40.2613,119600.0
2012-03-19 14:00:00,50.5,50.53,50.43,50.51,201200.0,40.2613,40.2852,40.2055,40.2692,201200.0
2012-03-19 14:30:00,50.51,50.52,50.42,50.47,198500.0,40.2692,40.2772,40.1975,40.2374,198500.0
2012-03-19 15:00:00,50.47,50.52,50.44,50.48,169300.0,40.2374,40.2772,40.2134,40.2453,169300.0
2012-03-19 15:30:00,50.48,50.51,50.38,50.4,266200.0,40.2453,40.2692,40.1656,40.1816,266200.0
2012-03-20 09:30:00,50.19,50.28,50.05,50.21,96000.0,40.0141,40.0859,39.9025,40.0301,96000.0
2012-03-20 10:00:00,50.2,50.36,50.2,50.27,57800.0,40.0221,40.1497,40.0221,40.0779,57800.0
2012-03-20 10:30:00,50.27,50.32,50.22,50.26,85200.0,40.0779,40.1178,40.038,40.0699,85200.0
2012-03-20 11:00:00,50.26,50.4,50.26,50.37,75500.0,40.0699,40.1816,40.0699,40.1576,75500.0
2012-03-20 11:30:00,50.37,50.41,50.36,50.4,72200.0,40.1576,40.1895,40.1497,40.1816,72200.0
2012-03-20 12:00:00,50.39,50.42,50.36,50.38,70300.0,40.1736,40.1975,40.1497,40.1656,70300.0
2012-03-20 12:30:00,50.38,50.39,50.22,50.31,92900.0,40.1656,40.1736,40.038,40.1098,92900.0
2012-03-20 13:00:00,50.3,50.41,50.3,50.41,36000.0,40.1018,40.1895,40.1018,40.1895,36000.0
2012-03-20 13:30:00,50.4,50.42,50.36,50.36,56100.0,40.1816,40.1975,40.1497,40.1497,56100.0
2012-03-20 14:00:00,50.37,50.46,50.36,50.41,76000.0,40.1576,40.2294,40.1497,40.1895,76000.0
2012-03-20 14:30:00,50.42,50.42,50.4,50.41,72300.0,40.1975,40.1975,40.1816,40.1895,72300.0
2012-03-20 15:00:00,50.41,50.47,50.41,50.46,100800.0,40.1895,40.2374,40.1895,40.2294,100800.0
2012-03-20 15:30:00,50.47,50.48,50.35,50.37,162200.0,40.2374,40.2453,40.1417,40.1576,162200.0
2012-03-21 09:30:00,50.31,50.6,50.2,50.36,136700.0,40.1098,40.341,40.0221,40.1497,136700.0
2012-03-21 10:00:00,50.38,50.47,50.09,50.27,139200.0,40.1656,40.2374,39.9344,40.0779,139200.0
2012-03-21 10:30:00,50.27,50.46,50.26,50.29,70900.0,40.0779,40.2294,40.0699,40.0939,70900.0
2012-03-21 11:00:00,50.29,50.4,50.2,50.4,83900.0,40.0939,40.1816,40.0221,40.1816,83900.0
2012-03-21 11:30:00,50.39,50.49,50.38,50.39,65100.0,40.1736,40.2533,40.1656,40.1736,65100.0
2012-03-21 12:00:00,50.38,50.49,50.38,50.43,76900.0,40.1656,40.2533,40.1656,40.2055,76900.0
2012-03-21 12:30:00,50.43,50.46,50.42,50.45,69700.0,40.2055,40.2294,40.1975,40.2214,69700.0
2012-03-21 13:00:00,50.45,50.45,50.39,50.41,53600.0,40.2214,40.2214,40.1736,40.1895,53600.0
2012-03-21 13:30:00,50.41,50.44,50.35,50.35,74000.0,40.1895,40.2134,40.1417,40.1417,74000.0
2012-03-21 14:00:00,50.36,50.47,50.34,50.42,120200.0,40.1497,40.2374,40.1337,40.1975,120200.0
2012-03-21 14:30:00,50.42,50.47,50.41,50.45,144200.0,40.1975,40.2374,40.1895,40.2214,144200.0
2012-03-21 15:00:00,50.45,50.55,50.4,50.42,475300.0,40.2214,40.3011,40.1816,40.1975,475300.0
2012-03-21 15:30:00,50.42,50.46,50.25,50.26,583600.0,40.1975,40.2294,40.062,40.0699,583600.0
2012-03-22 09:30:00,49.98,50.17,49.97,50.16,170100.0,39.8467,39.9982,39.8387,39.9902,170100.0
2012-03-22 10:00:00,50.17,50.25,50.11,50.2,63700.0,39.9982,40.062,39.9503,40.0221,63700.0
2012-03-22 10:30:00,50.2,50.26,50.13,50.13,56700.0,40.0221,40.0699,39.9663,39.9663,56700.0
2012-03-22 11:00:00,50.12,50.15,50.03,50.06,75000.0,39.9583,39.9822,39.8866,39.9105,75000.0
2012-03-22 11:30:00,50.07,50.16,50.07,50.13,39300.0,39.9185,39.9902,39.9185,39.9663,39300.0
2012-03-22 12:00:00,50.13,50.21,50.12,50.21,295700.0,39.9663,40.0301,39.9583,40.0301,295700.0
2012-03-22 12:30:00,50.21,50.25,50.12,50.12,128300.0,40.0301,40.062,39.9583,39.9583,128300.0
2012-03-22 13:00:00,50.12,50.28,50.12,50.24,128400.0,39.9583,40.0859,39.9583,40.054,128400.0
2012-03-22 13:30:00,50.23,50.3,50.14,50.17,64600.0,40.046,40.1018,39.9743,39.9982,64600.0
2012-03-22 14:00:00,50.17,50.26,50.13,50.24,178300.0,39.9982,40.0699,39.9663,40.054,178300.0
2012-03-22 14:30:00,50.25,50.26,50.13,50.2,160000.0,40.062,40.0699,39.9663,40.0221,160000.0
2012-03-22 15:00:00,50.21,50.26,50.18,50.24,223300.0,40.0301,40.0699,40.0062,40.054,223300.0
2012-03-22 15:30:00,50.24,50.36,50.17,50.31,270100.0,40.054,40.1497,39.9982,40.1098,270100.0
2012-03-23 09:30:00,50.27,50.3,49.98,50.01,52000.0,40.0779,40.1018,39.8467,39.8706,52000.0
2012-03-23 10:00:00,50.0,50.14,49.98,50.06,89200.0,39.8627,39.9743,39.8467,39.9105,89200.0
2012-03-23 10:30:00,50.06,50.15,50.03,50.11,40100.0,39.9105,39.9822,39.8866,39.9503,40100.0
2012-03-23 11:00:00,50.12,50.29,50.05,50.29,38900.0,39.9583,40.0939,39.9025,40.0939,38900.0
2012-03-23 11:30:00,50.3,50.39,50.29,50.37,34400.0,40.1018,40.1736,40.0939,40.1576,34400.0
2012-03-23 12:00:00,50.37,50.38,50.3,50.31,32600.0,40.1576,40.1656,40.1018,40.1098,32600.0
2012-03-23 12:30:00,50.31,50.44,50.2,50.4,50500.0,40.1098,40.2134,40.0221,40.1816,50500.0
2012-03-23 13:00:00,50.4,50.41,50.28,50.28,59600.0,40.1816,40.1895,40.0859,40.0859,59600.0
2012-03-23 13:30:00,50.28,50.3,50.22,50.26,109500.0,40.0859,40.1018,40.038,40.0699,109500.0
2012-03-23 14:00:00,50.27,50.5,50.25,50.5,169200.0,40.0779,40.2613,40.062,40.2613,169200.0
2012-03-23 14:30:00,50.49,50.61,50.49,50.6,299700.0,40.2533,40.349,40.2533,40.341,299700.0
2012-03-23 15:00:00,50.61,50.75,50.59,50.68,262700.0,40.349,40.4606,40.333,40.4048,262700.0
2012-03-23 15:30:00,50.68,50.71,50.61,50.66,239500.0,40.4048,40.4287,40.349,40.3888,239500.0
2012-03-26 09:30:00,50.75,51.59,50.65,51.01,188900.0,40.4606,41.1303,40.3809,40.6679,188900.0
2012-03-26 10:00:00,50.98,51.13,50.92,50.96,111000.0,40.644,40.7635,40.5961,40.628,111000.0
2012-03-26 10:30:00,50.95,51.13,50.93,51.0,293200.0,40.62,40.7635,40.6041,40.6599,293200.0
2012-03-26 11:00:00,51.01,51.05,50.85,50.98,139400.0,40.6679,40.6998,40.5403,40.644,139400.0
2012-03-26 11:30:00,50.98,51.01,50.91,51.0,94200.0,40.644,40.6679,40.5882,40.6599,94200.0
2012-03-26 12:00:00,51.0,51.06,50.98,50.98,79600.0,40.6599,40.7077,40.644,40.644,79600.0
2012-03-26 12:30:00,50.98,51.06,50.96,50.97,102900.0,40.644,40.7077,40.628,40.636,102900.0
2012-03-26 13:00:00,50.97,50.98,50.88,50.93,49800.0,40.636,40.644,40.5642,40.6041,49800.0
2012-03-26 13:30:00,50.93,50.95,50.84,50.93,55100.0,40.6041,40.62,40.5323,40.6041,55100.0
2012-03-26 14:00:00,50.93,51.06,50.88,50.94,191000.0,40.6041,40.7077,40.5642,40.6121,191000.0
2012-03-26 14:30:00,50.94,50.95,50.8,50.84,125600.0,40.6121,40.62,40.5005,40.5323,125600.0
2012-03-26 15:00:00,50.85,50.92,50.76,50.83,178100.0,40.5403,40.5961,40.4686,40.5244,178100.0
2012-03-26 15:30:00,50.83,50.9,50.77,50.88,448200.0,40.5244,40.5802,40.4765,40.5642,448200.0
2012-03-27 09:30:00,50.94,51.36,50.94,51.34,94900.0,40.6121,40.9469,40.6121,40.931,94900.0
2012-03-27 10:00:00,51.34,51.49,51.21,51.48,139400.0,40.931,41.0506,40.8273,41.0426,139400.0
2012-03-27 10:30:00,51.49,51.55,51.43,51.52,158600.0,41.0506,41.0984,41.0027,41.0745,158600.0
2012-03-27 11:00:00,51.51,51.61,51.48,51.59,130800.0,41.0665,41.1462,41.0426,41.1303,130800.0
2012-03-27 11:30:00,51.59,51.61,51.5,51.59,63600.0,41.1303,41.1462,41.0585,41.1303,63600.0
2012-03-27 12:00:00,51.59,51.6,51.49,51.53,51100.0,41.1303,41.1383,41.0506,41.0824,51100.0
2012-03-27 12:30:00,51.53,51.55,51.43,51.5,41000.0,41.0824,41.0984,41.0027,41.0585,41000.0
2012-03-27 13:00:00,51.5,51.51,51.43,51.49,44700.0,41.0585,41.0665,41.0027,41.0506,44700.0
2012-03-27 13:30:00,51.49,51.61,51.45,51.61,95800.0,41.0506,41.1462,41.0187,41.1462,95800.0
2012-03-27 14:00:00,51.6,51.63,51.5,51.63,92900.0,41.1383,41.1622,41.0585,41.1622,92900.0
2012-03-27 14:30:00,51.62,51.65,51.5,51.53,90200.0,41.1542,41.1781,41.0585,41.0824,90200.0
2012-03-27 15:00:00,51.53,51.53,51.38,51.42,111100.0,41.0824,41.0824,40.9629,40.9947,111100.0
2012-03-27 15:30:00,51.41,51.42,51.23,51.25,354500.0,40.9868,40.9947,40.8433,40.8592,354500.0
2012-03-28 09:30:00,51.11,51.16,50.97,51.14,152000.0,40.7476,40.7875,40.636,40.7715,152000.0
2012-03-28 10:00:00,51.13,51.18,51.01,51.06,136600.0,40.7635,40.8034,40.6679,40.7077,136600.0
2012-03-28 10:30:00,51.06,51.07,50.85,50.92,118000.0,40.7077,40.7157,40.5403,40.5961,118000.0
2012-03-28 11:00:00,50.93,50.97,50.81,50.92,71900.0,40.6041,40.636,40.5084,40.5961,71900.0
2012-03-28 11:30:00,50.93,50.94,50.7,50.72,126400.0,40.6041,40.6121,40.4207,40.4367,126400.0
2012-03-28 12:00:00,50.72,50.74,50.51,50.51,92600.0,40.4367,40.4526,40.2692,40.2692,92600.0
2012-03-28 12:30:00,50.52,50.57,50.46,50.54,105800.0,40.2772,40.3171,40.2294,40.2932,105800.0
2012-03-28 13:00:00,50.53,50.61,50.46,50.57,136000.0,40.2852,40.349,40.2294,40.3171,136000.0
2012-03-28 13:30:00,50.56,50.57,50.5,50.5,106900.0,40.3091,40.3171,40.2613,40.2613,106900.0
2012-03-28 14:00:00,50.5,50.55,50.43,50.43,161300.0,40.2613,40.3011,40.2055,40.2055,161300.0
2012-03-28 14:30:00,50.44,50.56,50.42,50.54,107600.0,40.2134,40.3091,40.1975,40.2932,107600.0
2012-03-28 15:00:00,50.54,50.61,50.43,50.5,133900.0,40.2932,40.349,40.2055,40.2613,133900.0
2012-03-28 15:30:00,50.49,50.51,50.34,50.45,615900.0,40.2533,40.2692,40.1337,40.2214,615900.0
2012-03-29 09:30:00,50.27,50.42,49.95,49.95,95900.0,40.0779,40.1975,39.8228,39.8228,95900.0
2012-03-29 10:00:00,49.96,50.09,49.94,49.95,118700.0,39.8308,39.9344,39.8148,39.8228,118700.0
2012-03-29 10:30:00,49.96,50.1,49.95,50.07,79200.0,39.8308,39.9424,39.8228,39.9185,79200.0
2012-03-29 11:00:00,50.07,50.19,50.04,50.08,76000.0,39.9185,40.0141,39.8945,39.9264,76000.0
2012-03-29 11:30:00,50.07,50.25,50.06,50.18,91800.0,39.9185,40.062,39.9105,40.0062,91800.0
2012-03-29 12:00:00,50.18,50.27,50.11,50.14,53000.0,40.0062,40.0779,39.9503,39.9743,53000.0
2012-03-29 12:30:00,50.14,50.28,50.12,50.28,45000.0,39.9743,40.0859,39.9583,40.0859,45000.0
2012-03-29 13:00:00,50.28,50.33,50.2,50.33,103900.0,40.0859,40.1257,40.0221,40.1257,103900.0
2012-03-29 13:30:00,50.32,50.4,50.31,50.37,60400.0,40.1178,40.1816,40.1098,40.1576,60400.0
2012-03-29 14:00:00,50.37,50.57,50.36,50.55,110800.0,40.1576,40.3171,40.1497,40.3011,110800.0
2012-03-29 14:30:00,50.56,50.56,50.45,50.5,85000.0,40.3091,40.3091,40.2214,40.2613,85000.0
2012-03-29 15:00:00,50.49,50.64,50.45,50.57,122700.0,40.2533,40.3729,40.2214,40.3171,122700.0
2012-03-29 15:30:00,50.58,50.69,50.56,50.62,246000.0,40.3251,40.4128,40.3091,40.3569,246000.0
2012-03-30 09:30:00,50.89,50.89,50.49,50.49,58500.0,40.5722,40.5722,40.2533,40.2533,58500.0
2012-03-30 10:00:00,50.48,50.58,50.43,50.52,61700.0,40.2453,40.3251,40.2055,40.2772,61700.0
2012-03-30 10:30:00,50.52,50.54,50.3,50.43,68700.0,40.2772,40.2932,40.1018,40.2055,68700.0
2012-03-30 11:00:00,50.43,50.66,50.42,50.66,43900.0,40.2055,40.3888,40.1975,40.3888,43900.0
2012-03-30 11:30:00,50.67,50.7,50.61,50.7,43500.0,40.3968,40.4207,40.349,40.4207,43500.0
2012-03-30 12:00:00,50.7,50.78,50.7,50.74,41100.0,40.4207,40.4845,40.4207,40.4526,41100.0
2012-03-30 12:30:00,50.75,50.86,50.72,50.8,78600.0,40.4606,40.5483,40.4367,40.5005,78600.0
2012-03-30 13:00:00,50.81,50.97,50.81,50.93,61600.0,40.5084,40.636,40.5084,40.6041,61600.0
2012-03-30 13:30:00,50.92,50.93,50.87,50.89,36400.0,40.5961,40.6041,40.5563,40.5722,36400.0
2012-03-30 14:00:00,50.89,50.9,50.8,50.82,105100.0,40.5722,40.5802,40.5005,40.5164,105100.0
2012-03-30 14:30:00,50.83,50.88,50.78,50.78,53400.0,40.5244,40.5642,40.4845,40.4845,53400.0
2012-03-30 15:00:00,50.79,50.87,50.77,50.86,100400.0,40.4925,40.5563,40.4765,40.5483,100400.0
2012-03-30 15:30:00,50.85,50.93,50.83,50.85,371000.0,40.5403,40.6041,40.5244,40.5403,371000.0
2012-04-02 09:30:00,50.74,50.79,50.19,50.35,177900.0,40.4526,40.4925,40.0141,40.1417,177900.0
2012-04-02 10:00:00,50.36,50.66,50.36,50.58,141000.0,40.1497,40.3888,40.1497,40.3251,141000.0
2012-04-02 10:30:00,50.58,50.61,50.47,50.56,115800.0,40.3251,40.349,40.2374,40.3091,115800.0
2012-04-02 11:00:00,50.57,50.76,50.52,50.69,101400.0,40.3171,40.4686,40.2772,40.4128,101400.0
2012-04-02 11:30:00,50.69,50.93,50.61,50.88,124700.0,40.4128,40.6041,40.349,40.5642,124700.0
2012-04-02 12:00:00,50.88,50.97,50.86,50.92,70500.0,40.5642,40.636,40.5483,40.5961,70500.0
2012-04-02 12:30:00,50.93,51.01,50.91,50.99,63900.0,40.6041,40.6679,40.5882,40.6519,63900.0
2012-04-02 13:00:00,50.99,50.99,50.91,50.97,55500.0,40.6519,40.6519,40.5882,40.636,55500.0
2012-04-02 13:30:00,50.95,51.0,50.87,50.9,63900.0,40.62,40.6599,40.5563,40.5802,63900.0
2012-04-02 14:00:00,50.9,50.95,50.87,50.87,89900.0,40.5802,40.62,40.5563,40.5563,89900.0
2012-04-02 14:30:00,50.87,50.88,50.82,50.83,74100.0,40.5563,40.5642,40.5164,40.5244,74100.0
2012-04-02 15:00:00,50.84,50.92,50.83,50.91,93000.0,40.5323,40.5961,40.5244,40.5882,93000.0
2012-04-02 15:30:00,50.91,50.92,50.69,50.78,283300.0,40.5882,40.5961,40.4128,40.4845,283300.0
2012-04-03 09:30:00,50.86,50.94,50.66,50.79,88400.0,40.5483,40.6121,40.3888,40.4925,88400.0
2012-04-03 10:00:00,50.8,51.02,50.68,50.98,142000.0,40.5005,40.6758,40.4048,40.644,142000.0
2012-04-03 10:30:00,50.98,51.13,50.97,51.08,187500.0,40.644,40.7635,40.636,40.7237,187500.0
2012-04-03 11:00:00,51.09,51.22,51.04,51.15,160900.0,40.7317,40.8353,40.6918,40.7795,160900.0
2012-04-03 11:30:00,51.15,51.19,51.05,51.11,67200.0,40.7795,40.8114,40.6998,40.7476,67200.0
2012-04-03 12:00:00,51.11,51.14,50.9,51.01,70400.0,40.7476,40.7715,40.5802,40.6679,70400.0
2012-04-03 12:30:00,51.01,51.12,50.99,51.1,93300.0,40.6679,40.7556,40.6519,40.7396,93300.0
2012-04-03 13:00:00,51.1,51.1,50.87,50.9,105000.0,40.7396,40.7396,40.5563,40.5802,105000.0
2012-04-03 13:30:00,50.9,50.9,50.69,50.72,64200.0,40.5802,40.5802,40.4128,40.4367,64200.0
2012-04-03 14:00:00,50.71,50.71,50.44,50.52,104600.0,40.4287,40.4287,40.2134,40.2772,104600.0
2012-04-03 14:30:00,50.52,50.55,50.36,50.43,119200.0,40.2772,40.3011,40.1497,40.2055,119200.0
2012-04-03 15:00:00,50.44,50.61,50.44,50.54,107600.0,40.2134,40.349,40.2134,40.2932,107600.0
2012-04-03 15:30:00,50.53,50.79,50.53,50.79,281700.0,40.2852,40.4925,40.2852,40.4925,281700.0
2012-04-04 09:30:00,50.46,50.57,50.13,50.13,83800.0,40.2294,40.3171,39.9663,39.9663,83800.0
2012-04-04 10:00:00,50.13,50.15,50.01,50.08,80000.0,39.9663,39.9822,39.8706,39.9264,80000.0
2012-04-04 10:30:00,50.08,50.08,49.95,49.96,163300.0,39.9264,39.9264,39.8228,39.8308,163300.0
2012-04-04 11:00:00,49.97,50.06,49.95,50.01,108000.0,39.8387,39.9105,39.8228,39.8706,108000.0
2012-04-04 11:30:00,50.01,50.11,50.01,50.02,88600.0,39.8706,39.9503,39.8706,39.8786,88600.0
2012-04-04 12:00:00,50.03,50.08,49.99,50.03,104400.0,39.8866,39.9264,39.8547,39.8866,104400.0
2012-04-04 12:30:00,50.03,50.05,50.0,50.01,92600.0,39.8866,39.9025,39.8627,39.8706,92600.0
2012-04-04 13:00:00,50.01,50.04,50.0,50.0,56500.0,39.8706,39.8945,39.8627,39.8627,56500.0
2012-04-04 13:30:00,50.0,50.14,50.0,50.09,79900.0,39.8627,39.9743,39.8627,39.9344,79900.0
2012-04-04 14:00:00,50.09,50.09,49.99,50.0,80400.0,39.9344,39.9344,39.8547,39.8627,80400.0
2012-04-04 14:30:00,50.0,50.15,50.0,50.09,69000.0,39.8627,39.9822,39.8627,39.9344,69000.0
2012-04-04 15:00:00,50.09,50.19,50.06,50.19,96100.0,39.9344,40.0141,39.9105,40.0141,96100.0
2012-04-04 15:30:00,50.19,50.25,50.14,50.14,231300.0,40.0141,40.062,39.9743,39.9743,231300.0
2012-04-05 09:30:00,49.95,50.1,49.8,49.94,148400.0,39.8228,39.9424,39.7032,39.8148,148400.0
2012-04-05 10:00:00,49.94,50.05,49.87,50.0,265600.0,39.8148,39.9025,39.759,39.8627,265600.0
2012-04-05 10:30:00,50.0,50.13,49.99,50.12,148300.0,39.8627,39.9663,39.8547,39.9583,148300.0
2012-04-05 11:00:00,50.12,50.15,50.05,50.11,49700.0,39.9583,39.9822,39.9025,39.9503,49700.0
2012-04-05 11:30:00,50.1,50.15,50.0,50.05,85300.0,39.9424,39.9822,39.8627,39.9025,85300.0
2012-04-05 12:00:00,50.06,50.14,50.03,50.11,116800.0,39.9105,39.9743,39.8866,39.9503,116800.0
2012-04-05 12:30:00,50.09,50.14,50.04,50.06,71700.0,39.9344,39.9743,39.8945,39.9105,71700.0
2012-04-05 13:00:00,50.06,50.1,50.0,50.0,39100.0,39.9105,39.9424,39.8627,39.8627,39100.0
2012-04-05 13:30:00,50.0,50.06,49.98,50.06,97400.0,39.8627,39.9105,39.8467,39.9105,97400.0
2012-04-05 14:00:00,50.05,50.07,49.96,50.01,101700.0,39.9025,39.9185,39.8308,39.8706,101700.0
2012-04-05 14:30:00,50.02,50.06,49.97,50.02,68700.0,39.8786,39.9105,39.8387,39.8786,68700.0
2012-04-05 15:00:00,50.01,50.06,49.99,50.02,78100.0,39.8706,39.9105,39.8547,39.8786,78100.0
2012-04-05 15:30:00,50.02,50.02,49.99,50.0,174900.0,39.8786,39.8786,39.8547,39.8627,174900.0
2012-04-09 09:30:00,49.41,49.41,48.88,48.88,166200.0,39.3923,39.3923,38.9697,38.9697,166200.0
2012-04-09 10:00:00,48.9,49.25,48.89,49.2,165700.0,38.9857,39.2647,38.9777,39.2248,165700.0
2012-04-09 10:30:00,49.19,49.19,49.03,49.05,82400.0,39.2169,39.2169,39.0893,39.1053,82400.0
2012-04-09 11:00:00,49.05,49.05,48.83,48.96,131900.0,39.1053,39.1053,38.9299,39.0335,131900.0
2012-04-09 11:30:00,48.96,49.16,48.96,49.1,137500.0,39.0335,39.193,39.0335,39.1451,137500.0
2012-04-09 12:00:00,49.1,49.11,48.98,49.0,78300.0,39.1451,39.1531,39.0495,39.0654,78300.0
2012-04-09 12:30:00,49.0,49.09,49.0,49.06,63700.0,39.0654,39.1372,39.0654,39.1132,63700.0
2012-04-09 13:00:00,49.07,49.2,49.04,49.13,98300.0,39.1212,39.2248,39.0973,39.169,98300.0
2012-04-09 13:30:00,49.14,49.15,49.09,49.12,116500.0,39.177,39.185,39.1372,39.1611,116500.0
2012-04-09 14:00:00,49.12,49.16,49.09,49.14,66500.0,39.1611,39.193,39.1372,39.177,66500.0
2012-04-09 14:30:00,49.14,49.15,49.09,49.12,120100.0,39.177,39.185,39.1372,39.1611,120100.0
2012-04-09 15:00:00,49.12,49.26,49.12,49.14,182400.0,39.1611,39.2727,39.1611,39.177,182400.0
2012-04-09 15:30:00,49.14,49.16,49.04,49.04,262700.0,39.177,39.193,39.0973,39.0973,262700.0
2012-04-10 09:30:00,48.87,48.96,48.63,48.79,94000.0,38.9618,39.0335,38.7704,38.898,94000.0
2012-04-10 10:00:00,48.8,48.98,48.65,48.94,99000.0,38.9059,39.0495,38.7864,39.0176,99000.0
2012-04-10 10:30:00,48.94,49.01,48.76,48.79,70800.0,39.0176,39.0734,38.8741,38.898,70800.0
2012-04-10 11:00:00,48.79,48.87,48.74,48.85,183100.0,38.898,38.9618,38.8581,38.9458,183100.0
2012-04-10 11:30:00,48.84,48.84,48.56,48.61,111100.0,38.9378,38.9378,38.7146,38.7545,111100.0
2012-04-10 12:00:00,48.61,48.64,48.39,48.44,146500.0,38.7545,38.7784,38.5791,38.6189,146500.0
2012-04-10 12:30:00,48.45,48.49,48.38,48.46,82600.0,38.6269,38.6588,38.5711,38.6349,82600.0
2012-04-10 13:00:00,48.46,48.52,48.42,48.5,198500.0,38.6349,38.6827,38.603,38.6668,198500.0
2012-04-10 13:30:00,48.5,48.56,48.47,48.48,152200.0,38.6668,38.7146,38.6429,38.6508,152200.0
2012-04-10 14:00:00,48.47,48.49,48.4,48.49,135500.0,38.6429,38.6588,38.587,38.6588,135500.0
2012-04-10 14:30:00,48.49,48.52,48.44,48.46,141800.0,38.6588,38.6827,38.6189,38.6349,141800.0
2012-04-10 15:00:00,48.46,48.5,48.43,48.46,223100.0,38.6349,38.6668,38.611,38.6349,223100.0
2012-04-10 15:30:00,48.46,48.54,48.4,48.4,491100.0,38.6349,38.6987,38.587,38.587,491100.0
2012-04-11 09:30:00,48.63,48.84,48.54,48.65,171500.0,38.7704,38.9378,38.6987,38.7864,171500.0
2012-04-11 10:00:00,48.66,48.71,48.58,48.58,123600.0,38.7943,38.8342,38.7306,38.7306,123600.0
2012-04-11 10:30:00,48.59,48.67,48.54,48.59,185400.0,38.7385,38.8023,38.6987,38.7385,185400.0
2012-04-11 11:00:00,48.6,48.6,48.52,48.53,88200.0,38.7465,38.7465,38.6827,38.6907,88200.0
2012-04-11 11:30:00,48.52,48.56,48.44,48.47,117900.0,38.6827,38.7146,38.6189,38.6429,117900.0
2012-04-11 12:00:00,48.47,48.55,48.39,48.55,82000.0,38.6429,38.7066,38.5791,38.7066,82000.0
2012-04-11 12:30:00,48.55,48.67,48.55,48.67,40700.0,38.7066,38.8023,38.7066,38.8023,40700.0
2012-04-11 13:00:00,48.67,48.68,48.57,48.65,131800.0,38.8023,38.8103,38.7226,38.7864,131800.0
2012-04-11 13:30:00,48.66,48.8,48.65,48.79,101500.0,38.7943,38.9059,38.7864,38.898,101500.0
2012-04-11 14:00:00,48.79,48.8,48.66,48.69,109700.0,38.898,38.9059,38.7943,38.8182,109700.0
2012-04-11 14:30:00,48.7,48.7,48.61,48.65,184600.0,38.8262,38.8262,38.7545,38.7864,184600.0
2012-04-11 15:00:00,48.65,48.67,48.52,48.59,183800.0,38.7864,38.8023,38.6827,38.7385,183800.0
2012-04-11 15:30:00,48.58,48.65,48.57,48.6,362000.0,38.7306,38.7864,38.7226,38.7465,362000.0
2012-04-12 09:30:00,48.72,48.92,48.39,48.71,120800.0,38.8422,39.0016,38.5791,38.8342,120800.0
2012-04-12 10:00:00,48.72,48.76,48.66,48.75,93700.0,38.8422,38.8741,38.7943,38.8661,93700.0
2012-04-12 10:30:00,48.75,49.05,48.73,48.93,196700.0,38.8661,39.1053,38.8501,39.0096,196700.0
2012-04-12 11:00:00,48.94,49.04,48.93,48.95,110700.0,39.0176,39.0973,39.0096,39.0255,110700.0
2012-04-12 11:30:00,48.95,48.95,48.84,48.86,92500.0,39.0255,39.0255,38.9378,38.9538,92500.0
2012-04-12 12:00:00,48.86,49.01,48.86,48.98,76600.0,38.9538,39.0734,38.9538,39.0495,76600.0
2012-04-12 12:30:00,48.97,49.06,48.95,49.05,53900.0,39.0415,39.1132,39.0255,39.1053,53900.0
2012-04-12 13:00:00,49.06,49.07,49.02,49.02,47700.0,39.1132,39.1212,39.0813,39.0813,47700.0
2012-04-12 13:30:00,49.03,49.03,48.9,48.91,53100.0,39.0893,39.0893,38.9857,38.9936,53100.0
2012-04-12 14:00:00,48.91,49.0,48.89,48.96,75700.0,38.9936,39.0654,38.9777,39.0335,75700.0
2012-04-12 14:30:00,48.97,49.01,48.9,48.95,114000.0,39.0415,39.0734,38.9857,39.0255,114000.0
2012-04-12 15:00:00,48.96,49.0,48.95,49.0,56900.0,39.0335,39.0654,39.0255,39.0654,56900.0
2012-04-12 15:30:00,48.99,49.06,48.95,49.01,272300.0,39.0574,39.1132,39.0255,39.0734,272300.0
2012-04-13 09:30:00,49.03,49.12,48.7,48.7,83100.0,39.0893,39.1611,38.8262,38.8262,83100.0
2012-04-13 10:00:00,48.71,48.82,48.67,48.75,164200.0,38.8342,38.9219,38.8023,38.8661,164200.0
2012-04-13 10:30:00,48.76,48.8,48.69,48.77,121700.0,38.8741,38.9059,38.8182,38.882,121700.0
2012-04-13 11:00:00,48.76,48.82,48.73,48.81,67800.0,38.8741,38.9219,38.8501,38.9139,67800.0
2012-04-13 11:30:00,48.8,48.93,48.78,48.82,89700.0,38.9059,39.0096,38.89,38.9219,89700.0
2012-04-13 12:00:00,48.82,48.83,48.66,48.68,42400.0,38.9219,38.9299,38.7943,38.8103,42400.0
2012-04-13 12:30:00,48.69,48.73,48.64,48.65,71800.0,38.8182,38.8501,38.7784,38.7864,71800.0
2012-04-13 13:00:00,48.65,48.66,48.59,48.62,40400.0,38.7864,38.7943,38.7385,38.7624,40400.0
2012-04-13 13:30:00,48.62,48.73,48.59,48.61,67800.0,38.7624,38.8501,38.7385,38.7545,67800.0
2012-04-13 14:00:00,48.62,48.67,48.57,48.61,57700.0,38.7624,38.8023,38.7226,38.7545,57700.0
2012-04-13 14:30:00,48.61,48.61,48.54,48.54,62700.0,38.7545,38.7545,38.6987,38.6987,62700.0
2012-04-13 15:00:00,48.55,48.72,48.54,48.59,79800.0,38.7066,38.8422,38.6987,38.7385,79800.0
2012-04-13 15:30:00,48.59,48.62,48.41,48.41,244200.0,38.7385,38.7624,38.595,38.595,244200.0
2012-04-16 09:30:00,48.48,48.6,48.11,48.13,189800.0,38.6508,38.7465,38.3558,38.3718,189800.0
2012-04-16 10:00:00,48.11,48.17,47.96,48.14,164900.0,38.3558,38.4037,38.2363,38.3798,164900.0
2012-04-16 10:30:00,48.15,48.33,48.12,48.3,141500.0,38.3877,38.5312,38.3638,38.5073,141500.0
2012-04-16 11:00:00,48.3,48.39,48.21,48.24,173600.0,38.5073,38.5791,38.4356,38.4595,173600.0
2012-04-16 11:30:00,48.23,48.24,48.06,48.06,97200.0,38.4515,38.4595,38.316,38.316,97200.0
2012-04-16 12:00:00,48.06,48.19,48.03,48.14,96400.0,38.316,38.4196,38.2921,38.3798,96400.0
2012-04-16 12:30:00,48.14,48.26,48.1,48.26,61700.0,38.3798,38.4754,38.3479,38.4754,61700.0
2012-04-16 13:00:00,48.27,48.32,48.19,48.23,63200.0,38.4834,38.5233,38.4196,38.4515,63200.0
2012-04-16 13:30:00,48.23,48.46,48.21,48.4,121300.0,38.4515,38.6349,38.4356,38.587,121300.0
2012-04-16 14:00:00,48.4,48.41,48.28,48.28,69000.0,38.587,38.595,38.4914,38.4914,69000.0
2012-04-16 14:30:00,48.28,48.34,48.23,48.24,115200.0,38.4914,38.5392,38.4515,38.4595,115200.0
2012-04-16 15:00:00,48.25,48.28,48.2,48.24,134900.0,38.4675,38.4914,38.4276,38.4595,134900.0
2012-04-16 15:30:00,48.25,48.3,48.19,48.2,350800.0,38.4675,38.5073,38.4196,38.4276,350800.0
2012-04-17 09:30:00,48.54,49.08,48.54,49.02,160600.0,38.6987,39.1292,38.6987,39.0813,160600.0
2012-04-17 10:00:00,49.02,49.35,48.99,49.16,200500.0,39.0813,39.3444,39.0574,39.193,200500.0
2012-04-17 10:30:00,49.16,49.32,49.07,49.3,98300.0,39.193,39.3205,39.1212,39.3046,98300.0
2012-04-17 11:00:00,49.29,49.49,49.29,49.49,167000.0,39.2966,39.4561,39.2966,39.4561,167000.0
2012-04-17 11:30:00,49.48,49.5,49.44,49.48,81300.0,39.4481,39.464,39.4162,39.4481,81300.0
2012-04-17 12:00:00,49.47,49.56,49.46,49.56,144000.0,39.4401,39.5119,39.4321,39.5119,144000.0
2012-04-17 12:30:00,49.56,49.62,49.54,49.55,60100.0,39.5119,39.5597,39.4959,39.5039,60100.0
2012-04-17 13:00:00,49.55,49.6,49.5,49.6,57900.0,39.5039,39.5437,39.464,39.5437,57900.0
2012-04-17 13:30:00,49.61,49.66,49.57,49.66,419900.0,39.5517,39.5916,39.5198,39.5916,419900.0
2012-04-17 14:00:00,49.65,49.73,49.65,49.71,75700.0,39.5836,39.6474,39.5836,39.6314,75700.0
2012-04-17 14:30:00,49.71,49.73,49.61,49.63,127900.0,39.6314,39.6474,39.5517,39.5677,127900.0
2012-04-17 15:00:00,49.61,49.61,49.52,49.59,191300.0,39.5517,39.5517,39.48,39.5358,191300.0
2012-04-17 15:30:00,49.6,49.6,49.51,49.52,412100.0,39.5437,39.5437,39.472,39.48,412100.0
2012-04-18 09:30:00,49.25,49.28,48.96,48.96,117300.0,39.2647,39.2886,39.0335,39.0335,117300.0
2012-04-18 10:00:00,48.97,49.07,48.89,48.92,319400.0,39.0415,39.1212,38.9777,39.0016,319400.0
2012-04-18 10:30:00,48.92,49.12,48.82,49.12,125000.0,39.0016,39.1611,38.9219,39.1611,125000.0
2012-04-18 11:00:00,49.1,49.21,49.03,49.1,183700.0,39.1451,39.2328,39.0893,39.1451,183700.0
2012-04-18 11:30:00,49.09,49.12,48.97,49.08,103400.0,39.1372,39.1611,39.0415,39.1292,103400.0
2012-04-18 12:00:00,49.08,49.09,49.04,49.06,107400.0,39.1292,39.1372,39.0973,39.1132,107400.0
2012-04-18 12:30:00,49.05,49.09,49.04,49.07,73900.0,39.1053,39.1372,39.0973,39.1212,73900.0
2012-04-18 13:00:00,49.08,49.14,49.05,49.13,107700.0,39.1292,39.177,39.1053,39.169,107700.0
2012-04-18 13:30:00,49.13,49.22,49.13,49.18,94500.0,39.169,39.2408,39.169,39.2089,94500.0
2012-04-18 14:00:00,49.18,49.31,49.14,49.29,184100.0,39.2089,39.3125,39.177,39.2966,184100.0
2012-04-18 14:30:00,49.28,49.42,49.28,49.42,90800.0,39.2886,39.4002,39.2886,39.4002,90800.0
2012-04-18 15:00:00,49.42,49.49,49.17,49.18,214800.0,39.4002,39.4561,39.2009,39.2089,214800.0
2012-04-18 15:30:00,49.17,49.27,49.1,49.12,284500.0,39.2009,39.2807,39.1451,39.1611,284500.0
2012-04-19 09:30:00,49.06,49.2,48.93,49.07,173200.0,39.1132,39.2248,39.0096,39.1212,173200.0
2012-04-19 10:00:00,49.07,49.18,48.87,49.17,172800.0,39.1212,39.2089,38.9618,39.2009,172800.0
2012-04-19 10:30:00,49.17,49.58,49.17,49.27,122300.0,39.2009,39.5278,39.2009,39.2807,122300.0
2012-04-19 11:00:00,49.27,49.32,49.12,49.16,150200.0,39.2807,39.3205,39.1611,39.193,150200.0
2012-04-19 11:30:00,49.15,49.25,49.04,49.23,107400.0,39.185,39.2647,39.0973,39.2488,107400.0
2012-04-19 12:00:00,49.22,49.22,48.99,49.0,65800.0,39.2408,39.2408,39.0574,39.0654,65800.0
2012-04-19 12:30:00,48.99,49.1,48.94,48.99,52100.0,39.0574,39.1451,39.0176,39.0574,52100.0
2012-04-19 13:00:00,48.98,49.11,48.95,48.99,80700.0,39.0495,39.1531,39.0255,39.0574,80700.0
2012-04-19 13:30:00,48.98,49.1,48.93,48.94,78000.0,39.0495,39.1451,39.0096,39.0176,78000.0
2012-04-19 14:00:00,48.94,49.02,48.81,48.83,87400.0,39.0176,39.0813,38.9139,38.9299,87400.0
2012-04-19 14:30:00,48.81,48.83,48.62,48.79,104000.0,38.9139,38.9299,38.7624,38.898,104000.0
2012-04-19 15:00:00,48.79,48.93,48.76,48.89,171200.0,38.898,39.0096,38.8741,38.9777,171200.0
2012-04-19 15:30:00,48.88,49.05,48.86,48.92,303100.0,38.9697,39.1053,38.9538,39.0016,303100.0
2012-04-20 09:30:00,49.0,49.16,48.66,49.08,330100.0,39.0654,39.193,38.7943,39.1292,330100.0
2012-04-20 10:00:00,49.09,49.23,48.96,49.09,149700.0,39.1372,39.2488,39.0335,39.1372,149700.0
2012-04-20 10:30:00,49.09,49.31,49.09,49.26,59000.0,39.1372,39.3125,39.1372,39.2727,59000.0
2012-04-20 11:00:00,49.26,49.32,49.22,49.3,46300.0,39.2727,39.3205,39.2408,39.3046,46300.0
2012-04-20 11:30:00,49.29,49.41,49.29,49.32,44400.0,39.2966,39.3923,39.2966,39.3205,44400.0
2012-04-20 12:00:00,49.32,49.38,49.32,49.35,26600.0,39.3205,39.3684,39.3205,39.3444,26600.0
2012-04-20 12:30:00,49.36,49.39,49.27,49.27,50300.0,39.3524,39.3763,39.2807,39.2807,50300.0
2012-04-20 13:00:00,49.27,49.29,49.13,49.13,22200.0,39.2807,39.2966,39.169,39.169,22200.0
2012-04-20 13:30:00,49.13,49.24,49.09,49.14,46400.0,39.169,39.2567,39.1372,39.177,46400.0
2012-04-20 14:00:00,49.14,49.14,49.05,49.11,78100.0,39.177,39.177,39.1053,39.1531,78100.0
2012-04-20 14:30:00,49.1,49.11,48.98,49.01,44400.0,39.1451,39.1531,39.0495,39.0734,44400.0
2012-04-20 15:00:00,49.01,49.05,48.95,49.0,130000.0,39.0734,39.1053,39.0255,39.0654,130000.0
2012-04-20 15:30:00,49.0,49.04,48.95,48.99,160800.0,39.0654,39.0973,39.0255,39.0574,160800.0
2012-04-23 09:30:00,48.72,48.85,48.5,48.51,196900.0,38.8422,38.9458,38.6668,38.6747,196900.0
2012-04-23 10:00:00,48.52,48.65,48.49,48.58,175700.0,38.6827,38.7864,38.6588,38.7306,175700.0
2012-04-23 10:30:00,48.57,48.64,48.51,48.59,140300.0,38.7226,38.7784,38.6747,38.7385,140300.0
2012-04-23 11:00:00,48.59,48.59,48.48,48.52,104300.0,38.7385,38.7385,38.6508,38.6827,104300.0
2012-04-23 11:30:00,48.52,48.61,48.49,48.61,108700.0,38.6827,38.7545,38.6588,38.7545,108700.0
2012-04-23 12:00:00,48.61,48.61,48.54,48.61,62900.0,38.7545,38.7545,38.6987,38.7545,62900.0
2012-04-23 12:30:00,48.61,48.64,48.55,48.64,112300.0,38.7545,38.7784,38.7066,38.7784,112300.0
2012-04-23 13:00:00,48.63,48.64,48.56,48.62,55000.0,38.7704,38.7784,38.7146,38.7624,55000.0
2012-04-23 13:30:00,48.63,48.63,48.51,48.53,60000.0,38.7704,38.7704,38.6747,38.6907,60000.0
2012-04-23 14:00:00,48.53,48.63,48.46,48.61,92300.0,38.6907,38.7704,38.6349,38.7545,92300.0
2012-04-23 14:30:00,48.62,48.63,48.48,48.49,82800.0,38.7624,38.7704,38.6508,38.6588,82800.0
2012-04-23 15:00:00,48.49,48.65,48.48,48.62,144200.0,38.6588,38.7864,38.6508,38.7624,144200.0
2012-04-23 15:30:00,48.62,48.69,48.59,48.6,239100.0,38.7624,38.8182,38.7385,38.7465,239100.0
2012-04-24 09:30:00,48.69,48.79,48.46,48.51,151400.0,38.8182,38.898,38.6349,38.6747,151400.0
2012-04-24 10:00:00,48.51,48.88,48.49,48.87,118800.0,38.6747,38.9697,38.6588,38.9618,118800.0
2012-04-24 10:30:00,48.88,48.88,48.59,48.59,117900.0,38.9697,38.9697,38.7385,38.7385,117900.0
2012-04-24 11:00:00,48.59,48.93,48.59,48.85,160300.0,38.7385,39.0096,38.7385,38.9458,160300.0
2012-04-24 11:30:00,48.84,48.84,48.62,48.64,98600.0,38.9378,38.9378,38.7624,38.7784,98600.0
2012-04-24 12:00:00,48.64,48.65,48.45,48.49,134500.0,38.7784,38.7864,38.6269,38.6588,134500.0
2012-04-24 12:30:00,48.49,48.56,48.38,48.51,147900.0,38.6588,38.7146,38.5711,38.6747,147900.0
2012-04-24 13:00:00,48.51,48.54,48.48,48.51,94600.0,38.6747,38.6987,38.6508,38.6747,94600.0
2012-04-24 13:30:00,48.51,48.55,48.46,48.47,118300.0,38.6747,38.7066,38.6349,38.6429,118300.0
2012-04-24 14:00:00,48.46,48.48,48.38,48.39,107500.0,38.6349,38.6508,38.5711,38.5791,107500.0
2012-04-24 14:30:00,48.4,48.44,48.36,48.4,104500.0,38.587,38.6189,38.5552,38.587,104500.0
2012-04-24 15:00:00,48.39,48.75,48.34,48.67,224200.0,38.5791,38.8661,38.5392,38.8023,224200.0
2012-04-24 15:30:00,48.67,48.8,48.61,48.69,419500.0,38.8023,38.9059,38.7545,38.8182,419500.0
2012-04-25 09:30:00,49.32,50.95,49.32,50.79,426300.0,39.3205,40.62,39.3205,40.4925,426300.0
2012-04-25 10:00:00,50.79,51.32,50.73,51.19,732100.0,40.4925,40.915,40.4446,40.8114,732100.0
2012-04-25 10:30:00,51.19,51.3,51.05,51.18,478800.0,40.8114,40.8991,40.6998,40.8034,478800.0
2012-04-25 11:00:00,51.18,51.85,51.13,51.62,431000.0,40.8034,41.3376,40.7635,41.1542,431000.0
2012-04-25 11:30:00,51.64,51.65,51.4,51.52,224400.0,41.1701,41.1781,40.9788,41.0745,224400.0
2012-04-25 12:00:00,51.53,51.61,51.42,51.45,193400.0,41.0824,41.1462,40.9947,41.0187,193400.0
2012-04-25 12:30:00,51.44,51.5,51.3,51.43,136300.0,41.0107,41.0585,40.8991,41.0027,136300.0
2012-04-25 13:00:00,51.43,51.49,51.35,51.48,247700.0,41.0027,41.0506,40.9389,41.0426,247700.0
2012-04-25 13:30:00,51.48,51.49,51.39,51.44,187100.0,41.0426,41.0506,40.9708,41.0107,187100.0
2012-04-25 14:00:00,51.44,51.59,51.33,51.45,568900.0,41.0107,41.1303,40.923,41.0187,568900.0
2012-04-25 14:30:00,51.45,51.49,51.19,51.25,314200.0,41.0187,41.0506,40.8114,40.8592,314200.0
2012-04-25 15:00:00,51.25,51.39,51.25,51.28,263400.0,40.8592,40.9708,40.8592,40.8831,263400.0
2012-04-25 15:30:00,51.29,51.4,51.24,51.29,823100.0,40.8911,40.9788,40.8512,40.8911,823100.0
2012-04-26 09:30:00,51.25,51.26,51.0,51.08,583400.0,40.8592,40.8672,40.6599,40.7237,583400.0
2012-04-26 10:00:00,51.09,51.14,51.02,51.03,572300.0,40.7317,40.7715,40.6758,40.6838,572300.0
2012-04-26 10:30:00,51.03,51.06,50.85,50.91,300700.0,40.6838,40.7077,40.5403,40.5882,300700.0
2012-04-26 11:00:00,50.91,50.99,50.79,50.87,167400.0,40.5882,40.6519,40.4925,40.5563,167400.0
2012-04-26 11:30:00,50.88,50.92,50.82,50.82,93400.0,40.5642,40.5961,40.5164,40.5164,93400.0
2012-04-26 12:00:00,50.83,50.92,50.77,50.85,174200.0,40.5244,40.5961,40.4765,40.5403,174200.0
2012-04-26 12:30:00,50.85,50.98,50.82,50.97,228700.0,40.5403,40.644,40.5164,40.636,228700.0
2012-04-26 13:00:00,50.98,50.98,50.9,50.9,158000.0,40.644,40.644,40.5802,40.5802,158000.0
2012-04-26 13:30:00,50.91,51.09,50.9,51.08,235100.0,40.5882,40.7317,40.5802,40.7237,235100.0
2012-04-26 14:00:00,51.08,51.29,51.04,51.28,359400.0,40.7237,40.8911,40.6918,40.8831,359400.0
2012-04-26 14:30:00,51.28,51.28,51.09,51.16,192200.0,40.8831,40.8831,40.7317,40.7875,192200.0
2012-04-26 15:00:00,51.16,51.17,50.96,51.05,241100.0,40.7875,40.7954,40.628,40.6998,241100.0
2012-04-26 15:30:00,51.05,51.08,50.99,51.02,371000.0,40.6998,40.7237,40.6519,40.6758,371000.0
2012-04-27 09:30:00,51.15,51.28,50.87,50.93,113800.0,40.7795,40.8831,40.5563,40.6041,113800.0
2012-04-27 10:00:00,50.92,50.94,50.8,50.85,70400.0,40.5961,40.6121,40.5005,40.5403,70400.0
2012-04-27 10:30:00,50.86,50.89,50.76,50.85,168500.0,40.5483,40.5722,40.4686,40.5403,168500.0
2012-04-27 11:00:00,50.84,50.88,50.72,50.74,98600.0,40.5323,40.5642,40.4367,40.4526,98600.0
2012-04-27 11:30:00,50.74,50.79,50.65,50.66,91400.0,40.4526,40.4925,40.3809,40.3888,91400.0
2012-04-27 12:00:00,50.66,50.75,50.61,50.74,63900.0,40.3888,40.4606,40.349,40.4526,63900.0
2012-04-27 12:30:00,50.75,50.76,50.66,50.76,49200.0,40.4606,40.4686,40.3888,40.4686,49200.0
2012-04-27 13:00:00,50.77,50.82,50.7,50.78,85700.0,40.4765,40.5164,40.4207,40.4845,85700.0
2012-04-27 13:30:00,50.78,50.83,50.73,50.75,104000.0,40.4845,40.5244,40.4446,40.4606,104000.0
2012-04-27 14:00:00,50.76,50.78,50.71,50.73,58300.0,40.4686,40.4845,40.4287,40.4446,58300.0
2012-04-27 14:30:00,50.72,50.74,50.66,50.7,82000.0,40.4367,40.4526,40.3888,40.4207,82000.0
2012-04-27 15:00:00,50.7,50.77,50.63,50.77,135300.0,40.4207,40.4765,40.3649,40.4765,135300.0
2012-04-27 15:30:00,50.77,50.83,50.71,50.75,545100.0,40.4765,40.5244,40.4287,40.4606,545100.0
2012-04-30 09:30:00,50.61,50.76,50.53,50.57,213900.0,40.349,40.4686,40.2852,40.3171,213900.0
2012-04-30 10:00:00,50.57,50.65,50.55,50.59,171900.0,40.3171,40.3809,40.3011,40.333,171900.0
2012-04-30 10:30:00,50.58,50.7,50.54,50.57,154200.0,40.3251,40.4207,40.2932,40.3171,154200.0
2012-04-30 11:00:00,50.57,50.62,50.52,50.59,129300.0,40.3171,40.3569,40.2772,40.333,129300.0
2012-04-30 11:30:00,50.59,50.61,50.54,50.58,123200.0,40.333,40.349,40.2932,40.3251,123200.0
2012-04-30 12:00:00,50.59,50.7,50.55,50.65,124800.0,40.333,40.4207,40.3011,40.3809,124800.0
2012-04-30 12:30:00,50.64,50.86,50.64,50.8,320100.0,40.3729,40.5483,40.3729,40.5005,320100.0
2012-04-30 13:00:00,50.8,50.8,50.71,50.77,368800.0,40.5005,40.5005,40.4287,40.4765,368800.0
2012-04-30 13:30:00,50.77,50.8,50.65,50.76,1582400.0,40.4765,40.5005,40.3809,40.4686,1582400.0
2012-04-30 14:00:00,50.75,50.87,50.75,50.86,123500.0,40.4606,40.5563,40.4606,40.5483,123500.0
2012-04-30 14:30:00,50.85,50.94,50.77,50.87,115400.0,40.5403,40.6121,40.4765,40.5563,115400.0
2012-04-30 15:00:00,50.88,50.92,50.83,50.9,170100.0,40.5642,40.5961,40.5244,40.5802,170100.0
2012-04-30 15:30:00,50.89,51.02,50.89,51.02,332000.0,40.5722,40.6758,40.5722,40.6758,332000.0
2012-05-01 09:30:00,51.14,51.38,51.04,51.1,169500.0,40.7715,40.9629,40.6918,40.7396,169500.0
2012-05-01 10:00:00,51.11,51.88,51.11,51.79,214000.0,40.7476,41.3615,40.7476,41.2897,214000.0
2012-05-01 10:30:00,51.79,51.82,51.64,51.72,81300.0,41.2897,41.3137,41.1701,41.2339,81300.0
2012-05-01 11:00:00,51.72,51.89,51.71,51.87,114500.0,41.2339,41.3695,41.226,41.3535,114500.0
2012-05-01 11:30:00,51.87,52.06,51.86,52.03,126000.0,41.3535,41.505,41.3455,41.4811,126000.0
2012-05-01 12:00:00,52.03,52.06,51.95,52.05,71800.0,41.4811,41.505,41.4173,41.497,71800.0
2012-05-01 12:30:00,52.05,52.06,51.96,51.96,53900.0,41.497,41.505,41.4253,41.4253,53900.0
2012-05-01 13:00:00,51.96,51.96,51.89,51.9,71400.0,41.4253,41.4253,41.3695,41.3774,71400.0
2012-05-01 13:30:00,51.9,51.91,51.75,51.75,90500.0,41.3774,41.3854,41.2578,41.2578,90500.0
2012-05-01 14:00:00,51.76,51.81,51.62,51.7,136500.0,41.2658,41.3057,41.1542,41.218,136500.0
2012-05-01 14:30:00,51.7,51.73,51.63,51.66,100100.0,41.218,41.2419,41.1622,41.1861,100100.0
2012-05-01 15:00:00,51.67,51.73,51.61,51.63,103700.0,41.1941,41.2419,41.1462,41.1622,103700.0
2012-05-01 15:30:00,51.63,51.64,51.41,51.43,298800.0,41.1622,41.1701,40.9868,41.0027,298800.0
2012-05-02 09:30:00,51.2,51.26,51.01,51.25,94200.0,40.8194,40.8672,40.6679,40.8592,94200.0
2012-05-02 10:00:00,51.25,51.29,51.05,51.08,133300.0,40.8592,40.8911,40.6998,40.7237,133300.0
2012-05-02 10:30:00,51.08,51.38,51.0,51.34,74500.0,40.7237,40.9629,40.6599,40.931,74500.0
2012-05-02 11:00:00,51.31,51.38,51.28,51.38,59300.0,40.9071,40.9629,40.8831,40.9629,59300.0
2012-05-02 11:30:00,51.37,51.46,51.36,51.37,62300.0,40.9549,41.0266,40.9469,40.9549,62300.0
2012-05-02 12:00:00,51.37,51.5,51.34,51.46,63400.0,40.9549,41.0585,40.931,41.0266,63400.0
2012-05-02 12:30:00,51.47,51.51,51.42,51.48,87200.0,41.0346,41.0665,40.9947,41.0426,87200.0
2012-05-02 13:00:00,51.49,51.51,51.4,51.42,62700.0,41.0506,41.0665,40.9788,40.9947,62700.0
2012-05-02 13:30:00,51.42,51.52,51.38,51.49,136300.0,40.9947,41.0745,40.9629,41.0506,136300.0
2012-05-02 14:00:00,51.49,51.6,51.48,51.57,79300.0,41.0506,41.1383,41.0426,41.1143,79300.0
2012-05-02 14:30:00,51.57,51.57,51.3,51.34,101000.0,41.1143,41.1143,40.8991,40.931,101000.0
2012-05-02 15:00:00,51.34,51.36,51.23,51.27,97300.0,40.931,40.9469,40.8433,40.8752,97300.0
2012-05-02 15:30:00,51.27,51.46,51.24,51.34,647100.0,40.8752,41.0266,40.8512,40.931,647100.0
2012-05-03 09:30:00,51.24,51.29,51.09,51.13,70300.0,40.8512,40.8911,40.7317,40.7635,70300.0
2012-05-03 10:00:00,51.13,51.13,50.89,50.91,60800.0,40.7635,40.7635,40.5722,40.5882,60800.0
2012-05-03 10:30:00,50.91,50.98,50.84,50.96,68100.0,40.5882,40.644,40.5323,40.628,68100.0
2012-05-03 11:00:00,50.97,51.05,50.89,51.02,52800.0,40.636,40.6998,40.5722,40.6758,52800.0
2012-05-03 11:30:00,51.02,51.03,50.89,50.99,150600.0,40.6758,40.6838,40.5722,40.6519,150600.0
2012-05-03 12:00:00,51.0,51.07,50.94,51.02,160800.0,40.6599,40.7157,40.6121,40.6758,160800.0
2012-05-03 12:30:00,51.02,51.09,50.98,51.0,82000.0,40.6758,40.7317,40.644,40.6599,82000.0
2012-05-03 13:00:00,51.0,51.07,50.97,51.07,99000.0,40.6599,40.7157,40.636,40.7157,99000.0
2012-05-03 13:30:00,51.07,51.07,50.88,50.91,191600.0,40.7157,40.7157,40.5642,40.5882,191600.0
2012-05-03 14:00:00,50.89,51.0,50.85,50.97,94900.0,40.5722,40.6599,40.5403,40.636,94900.0
2012-05-03 14:30:00,50.96,50.97,50.78,50.78,66100.0,40.628,40.636,40.4845,40.4845,66100.0
2012-05-03 15:00:00,50.79,50.98,50.79,50.91,109200.0,40.4925,40.644,40.4925,40.5882,109200.0
2012-05-03 15:30:00,50.92,50.94,50.78,50.78,188800.0,40.5961,40.6121,40.4845,40.4845,188800.0
2012-05-04 09:30:00,50.58,50.76,50.47,50.5,132900.0,40.3251,40.4686,40.2374,40.2613,132900.0
2012-05-04 10:00:00,50.52,50.6,50.36,50.42,148100.0,40.2772,40.341,40.1497,40.1975,148100.0
2012-05-04 10:30:00,50.43,50.5,50.32,50.48,85500.0,40.2055,40.2613,40.1178,40.2453,85500.0
2012-05-04 11:00:00,50.48,50.53,50.36,50.41,99600.0,40.2453,40.2852,40.1497,40.1895,99600.0
2012-05-04 11:30:00,50.41,50.45,50.27,50.32,139100.0,40.1895,40.2214,40.0779,40.1178,139100.0
2012-05-04 12:00:00,50.31,50.43,50.29,50.36,142100.0,40.1098,40.2055,40.0939,40.1497,142100.0
2012-05-04 12:30:00,50.36,50.4,50.28,50.39,70400.0,40.1497,40.1816,40.0859,40.1736,70400.0
2012-05-04 13:00:00,50.39,50.41,50.28,50.38,44600.0,40.1736,40.1895,40.0859,40.1656,44600.0
2012-05-04 13:30:00,50.39,50.45,50.38,50.39,45200.0,40.1736,40.2214,40.1656,40.1736,45200.0
2012-05-04 14:00:00,50.39,50.5,50.35,50.49,72900.0,40.1736,40.2613,40.1417,40.2533,72900.0
2012-05-04 14:30:00,50.48,50.57,50.44,50.52,99600.0,40.2453,40.3171,40.2134,40.2772,99600.0
2012-05-04 15:00:00,50.53,50.65,50.53,50.6,147000.0,40.2852,40.3809,40.2852,40.341,147000.0
2012-05-04 15:30:00,50.59,50.72,50.58,50.6,246500.0,40.333,40.4367,40.3251,40.341,246500.0
2012-05-07 09:30:00,50.3,50.55,50.23,50.47,176300.0,40.1018,40.3011,40.046,40.2374,176300.0
2012-05-07 10:00:00,50.46,50.69,50.38,50.66,152300.0,40.2294,40.4128,40.1656,40.3888,152300.0
2012-05-07 10:30:00,50.66,50.75,50.52,50.6,161300.0,40.3888,40.4606,40.2772,40.341,161300.0
2012-05-07 11:00:00,50.6,50.99,50.6,50.96,199000.0,40.341,40.6519,40.341,40.628,199000.0
2012-05-07 11:30:00,50.96,50.98,50.74,50.8,114100.0,40.628,40.644,40.4526,40.5005,114100.0
2012-05-07 12:00:00,50.8,50.85,50.75,50.78,80100.0,40.5005,40.5403,40.4606,40.4845,80100.0
2012-05-07 12:30:00,50.78,50.89,50.74,50.74,68100.0,40.4845,40.5722,40.4526,40.4526,68100.0
2012-05-07 13:00:00,50.74,50.93,50.72,50.78,72100.0,40.4526,40.6041,40.4367,40.4845,72100.0
2012-05-07 13:30:00,50.78,50.97,50.78,50.94,79100.0,40.4845,40.636,40.4845,40.6121,79100.0
2012-05-07 14:00:00,50.94,50.96,50.84,50.85,74400.0,40.6121,40.628,40.5323,40.5403,74400.0
2012-05-07 14:30:00,50.85,50.91,50.79,50.88,69800.0,40.5403,40.5882,40.4925,40.5642,69800.0
2012-05-07 15:00:00,50.88,50.89,50.79,50.85,103800.0,40.5642,40.5722,40.4925,40.5403,103800.0
2012-05-07 15:30:00,50.85,50.97,50.83,50.85,245000.0,40.5403,40.636,40.5244,40.5403,245000.0
2012-05-08 09:30:00,50.13,50.69,50.08,50.24,145700.0,39.9663,40.4128,39.9264,40.054,145700.0
2012-05-08 10:00:00,50.24,50.25,49.85,49.86,104300.0,40.054,40.062,39.7431,39.751,104300.0
2012-05-08 10:30:00,49.86,49.94,49.82,49.86,156100.0,39.751,39.8148,39.7191,39.751,156100.0
2012-05-08 11:00:00,49.86,49.99,49.81,49.96,148800.0,39.751,39.8547,39.7112,39.8308,148800.0
2012-05-08 11:30:00,49.96,50.2,49.93,50.1,71200.0,39.8308,40.0221,39.8068,39.9424,71200.0
2012-05-08 12:00:00,50.1,50.14,50.07,50.1,39800.0,39.9424,39.9743,39.9185,39.9424,39800.0
2012-05-08 12:30:00,50.1,50.18,50.09,50.15,110600.0,39.9424,40.0062,39.9344,39.9822,110600.0
2012-05-08 13:00:00,50.15,50.33,50.15,50.33,93200.0,39.9822,40.1257,39.9822,40.1257,93200.0
2012-05-08 13:30:00,50.32,50.59,50.3,50.58,107900.0,40.1178,40.333,40.1018,40.3251,107900.0
2012-05-08 14:00:00,50.58,50.6,50.37,50.49,54900.0,40.3251,40.341,40.1576,40.2533,54900.0
2012-05-08 14:30:00,50.5,50.66,50.5,50.61,97800.0,40.2613,40.3888,40.2613,40.349,97800.0
2012-05-08 15:00:00,50.62,50.94,50.58,50.9,173600.0,40.3569,40.6121,40.3251,40.5802,173600.0
2012-05-08 15:30:00,50.91,51.05,50.88,50.95,405800.0,40.5882,40.6998,40.5642,40.62,405800.0
2012-05-09 09:30:00,50.07,50.45,50.07,50.34,173600.0,39.9185,40.2214,39.9185,40.1337,173600.0
2012-05-09 10:00:00,50.32,50.41,49.66,49.66,193000.0,40.1178,40.1895,39.5916,39.5916,193000.0
2012-05-09 10:30:00,49.67,49.93,49.63,49.84,520900.0,39.5996,39.8068,39.5677,39.7351,520900.0
2012-05-09 11:00:00,49.84,50.07,49.83,50.0,285200.0,39.7351,39.9185,39.7271,39.8627,285200.0
2012-05-09 11:30:00,50.01,50.12,49.98,50.0,142800.0,39.8706,39.9583,39.8467,39.8627,142800.0
2012-05-09 12:00:00,50.0,50.02,49.95,49.96,142600.0,39.8627,39.8786,39.8228,39.8308,142600.0
2012-05-09 12:30:00,49.96,49.96,49.74,49.83,105700.0,39.8308,39.8308,39.6554,39.7271,105700.0
2012-05-09 13:00:00,49.84,49.99,49.81,49.96,135800.0,39.7351,39.8547,39.7112,39.8308,135800.0
2012-05-09 13:30:00,49.97,50.02,49.88,49.99,184200.0,39.8387,39.8786,39.767,39.8547,184200.0
2012-05-09 14:00:00,49.99,50.01,49.95,49.99,220300.0,39.8547,39.8706,39.8228,39.8547,220300.0
2012-05-09 14:30:00,50.0,50.0,49.8,49.82,131200.0,39.8627,39.8627,39.7032,39.7191,131200.0
2012-05-09 15:00:00,49.83,49.86,49.71,49.74,144700.0,39.7271,39.751,39.6314,39.6554,144700.0
2012-05-09 15:30:00,49.74,49.9,49.68,49.71,305600.0,39.6554,39.7829,39.6075,39.6314,305600.0
2012-05-10 09:30:00,49.85,49.9,49.65,49.82,345000.0,39.7431,39.7829,39.5836,39.7191,345000.0
2012-05-10 10:00:00,49.82,49.96,49.71,49.78,251800.0,39.7191,39.8308,39.6314,39.6873,251800.0
2012-05-10 10:30:00,49.77,49.95,49.73,49.87,216300.0,39.6793,39.8228,39.6474,39.759,216300.0
2012-05-10 11:00:00,49.88,49.88,49.68,49.79,299200.0,39.767,39.767,39.6075,39.6952,299200.0
2012-05-10 11:30:00,49.8,49.82,49.72,49.79,111600.0,39.7032,39.7191,39.6394,39.6952,111600.0
2012-05-10 12:00:00,49.79,49.79,49.68,49.78,143600.0,39.6952,39.6952,39.6075,39.6873,143600.0
2012-05-10 12:30:00,49.78,49.84,49.77,49.81,104600.0,39.6873,39.7351,39.6793,39.7112,104600.0
2012-05-10 13:00:00,49.82,49.84,49.75,49.79,89900.0,39.7191,39.7351,39.6633,39.6952,89900.0
2012-05-10 13:30:00,49.79,49.92,49.78,49.8,114500.0,39.6952,39.7989,39.6873,39.7032,114500.0
2012-05-10 14:00:00,49.78,49.86,49.77,49.78,184800.0,39.6873,39.751,39.6793,39.6873,184800.0
2012-05-10 14:30:00,49.79,49.8,49.71,49.73,195800.0,39.6952,39.7032,39.6314,39.6474,195800.0
2012-05-10 15:00:00,49.73,49.76,49.72,49.73,150700.0,39.6474,39.6713,39.6394,39.6474,150700.0
2012-05-10 15:30:00,49.74,49.74,49.48,49.55,349200.0,39.6554,39.6554,39.4481,39.5039,349200.0
2012-05-11 09:30:00,49.46,50.07,49.45,49.96,844600.0,39.4321,39.9185,39.4242,39.8308,844600.0
2012-05-11 10:00:00,49.94,50.11,49.88,49.95,310000.0,39.8148,39.9503,39.767,39.8228,310000.0
2012-05-11 10:30:00,49.95,50.04,49.9,49.91,126500.0,39.8228,39.8945,39.7829,39.7909,126500.0
2012-05-11 11:00:00,49.92,50.0,49.9,49.92,234900.0,39.7989,39.8627,39.7829,39.7989,234900.0
2012-05-11 11:30:00,49.92,49.96,49.89,49.91,132500.0,39.7989,39.8308,39.775,39.7909,132500.0
2012-05-11 12:00:00,49.91,49.94,49.79,49.86,76100.0,39.7909,39.8148,39.6952,39.751,76100.0
2012-05-11 12:30:00,49.87,49.92,49.86,49.91,61200.0,39.759,39.7989,39.751,39.7909,61200.0
2012-05-11 13:00:00,49.91,49.93,49.88,49.91,90800.0,39.7909,39.8068,39.767,39.7909,90800.0
2012-05-11 13:30:00,49.91,49.96,49.84,49.87,61500.0,39.7909,39.8308,39.7351,39.759,61500.0
2012-05-11 14:00:00,49.88,49.96,49.87,49.95,141200.0,39.767,39.8308,39.759,39.8228,141200.0
2012-05-11 14:30:00,49.95,49.97,49.9,49.93,101400.0,39.8228,39.8387,39.7829,39.8068,101400.0
2012-05-11 15:00:00,49.94,50.01,49.88,50.0,153600.0,39.8148,39.8706,39.767,39.8627,153600.0
2012-05-11 15:30:00,50.01,50.03,49.82,49.84,188500.0,39.8706,39.8866,39.7191,39.7351,188500.0
2012-05-14 09:30:00,49.52,49.58,49.29,49.36,712100.0,39.48,39.5278,39.2966,39.3524,712100.0
2012-05-14 10:00:00,49.36,49.37,49.02,49.04,186800.0,39.3524,39.3604,39.0813,39.0973,186800.0
2012-05-14 10:30:00,49.03,49.1,48.97,49.02,326500.0,39.0893,39.1451,39.0415,39.0813,326500.0
2012-05-14 11:00:00,49.02,49.14,48.98,49.09,470500.0,39.0813,39.177,39.0495,39.1372,470500.0
2012-05-14 11:30:00,49.09,49.12,49.03,49.07,115400.0,39.1372,39.1611,39.0893,39.1212,115400.0
2012-05-14 12:00:00,49.07,49.13,49.04,49.12,89400.0,39.1212,39.169,39.0973,39.1611,89400.0
2012-05-14 12:30:00,49.13,49.13,48.99,48.99,159300.0,39.169,39.169,39.0574,39.0574,159300.0
2012-05-14 13:00:00,48.99,49.0,48.86,48.93,104100.0,39.0574,39.0654,38.9538,39.0096,104100.0
2012-05-14 13:30:00,48.93,49.1,48.87,49.1,149500.0,39.0096,39.1451,38.9618,39.1451,149500.0
2012-05-14 14:00:00,49.1,49.21,49.07,49.1,118200.0,39.1451,39.2328,39.1212,39.1451,118200.0
2012-05-14 14:30:00,49.1,49.1,48.9,48.95,223900.0,39.1451,39.1451,38.9857,39.0255,223900.0
2012-05-14 15:00:00,48.95,48.99,48.86,48.94,144400.0,39.0255,39.0574,38.9538,39.0176,144400.0
2012-05-14 15:30:00,48.94,48.99,48.83,48.85,234800.0,39.0176,39.0574,38.9299,38.9458,234800.0
2012-05-15 09:30:00,48.74,49.06,48.28,48.96,222800.0,38.8581,39.1132,38.4914,39.0335,222800.0
2012-05-15 10:00:00,48.98,49.26,48.98,49.23,94500.0,39.0495,39.2727,39.0495,39.2488,94500.0
2012-05-15 10:30:00,49.24,49.27,49.14,49.25,87600.0,39.2567,39.2807,39.177,39.2647,87600.0
2012-05-15 11:00:00,49.25,49.26,49.03,49.04,75900.0,39.2647,39.2727,39.0893,39.0973,75900.0
2012-05-15 11:30:00,49.04,49.33,49.04,49.32,85000.0,39.0973,39.3285,39.0973,39.3205,85000.0
2012-05-15 12:00:00,49.32,49.44,49.29,49.41,69900.0,39.3205,39.4162,39.2966,39.3923,69900.0
2012-05-15 12:30:00,49.4,49.47,49.31,49.32,69800.0,39.3843,39.4401,39.3125,39.3205,69800.0
2012-05-15 13:00:00,49.32,49.4,49.3,49.4,79400.0,39.3205,39.3843,39.3046,39.3843,79400.0
2012-05-15 13:30:00,49.39,49.4,49.2,49.2,57400.0,39.3763,39.3843,39.2248,39.2248,57400.0
2012-05-15 14:00:00,49.2,49.35,49.19,49.3,67900.0,39.2248,39.3444,39.2169,39.3046,67900.0
2012-05-15 14:30:00,49.3,49.32,49.18,49.18,88900.0,39.3046,39.3205,39.2089,39.2089,88900.0
2012-05-15 15:00:00,49.18,49.19,49.05,49.09,229300.0,39.2089,39.2169,39.1053,39.1372,229300.0
2012-05-15 15:30:00,49.09,49.2,49.03,49.09,292200.0,39.1372,39.2248,39.0893,39.1372,292200.0
2012-05-16 09:30:00,49.2,49.43,49.1,49.29,139500.0,39.2248,39.4082,39.1451,39.2966,139500.0
2012-05-16 10:00:00,49.29,49.36,49.11,49.29,75800.0,39.2966,39.3524,39.1531,39.2966,75800.0
2012-05-16 10:30:00,49.29,49.32,49.15,49.15,68500.0,39.2966,39.3205,39.185,39.185,68500.0
2012-05-16 11:00:00,49.15,49.23,49.05,49.07,113300.0,39.185,39.2488,39.1053,39.1212,113300.0
2012-05-16 11:30:00,49.08,49.19,49.03,49.18,56600.0,39.1292,39.2169,39.0893,39.2089,56600.0
2012-05-16 12:00:00,49.18,49.19,49.09,49.13,55700.0,39.2089,39.2169,39.1372,39.169,55700.0
2012-05-16 12:30:00,49.13,49.18,49.09,49.11,57800.0,39.169,39.2089,39.1372,39.1531,57800.0
2012-05-16 13:00:00,49.11,49.2,49.1,49.12,66300.0,39.1531,39.2248,39.1451,39.1611,66300.0
2012-05-16 13:30:00,49.11,49.12,49.0,49.1,75500.0,39.1531,39.1611,39.0654,39.1451,75500.0
2012-05-16 14:00:00,49.1,49.18,48.99,49.02,92000.0,39.1451,39.2089,39.0574,39.0813,92000.0
2012-05-16 14:30:00,49.02,49.14,48.98,49.06,129500.0,39.0813,39.177,39.0495,39.1132,129500.0
2012-05-16 15:00:00,49.05,49.1,48.95,48.98,208700.0,39.1053,39.1451,39.0255,39.0495,208700.0
2012-05-16 15:30:00,48.98,49.03,48.76,48.77,333000.0,39.0495,39.0893,38.8741,38.882,333000.0
2012-05-17 09:30:00,48.87,48.87,48.46,48.5,61900.0,38.9618,38.9618,38.6349,38.6668,61900.0
2012-05-17 10:00:00,48.47,48.54,48.3,48.5,215600.0,38.6429,38.6987,38.5073,38.6668,215600.0
2012-05-17 10:30:00,48.51,48.59,48.31,48.46,213400.0,38.6747,38.7385,38.5153,38.6349,213400.0
2012-05-17 11:00:00,48.46,48.53,48.24,48.25,137000.0,38.6349,38.6907,38.4595,38.4675,137000.0
2012-05-17 11:30:00,48.26,48.33,48.14,48.33,116000.0,38.4754,38.5312,38.3798,38.5312,116000.0
2012-05-17 12:00:00,48.32,48.34,48.16,48.3,143500.0,38.5233,38.5392,38.3957,38.5073,143500.0
2012-05-17 12:30:00,48.29,48.37,48.2,48.2,121800.0,38.4993,38.5631,38.4276,38.4276,121800.0
2012-05-17 13:00:00,48.21,48.3,48.21,48.23,150100.0,38.4356,38.5073,38.4356,38.4515,150100.0
2012-05-17 13:30:00,48.25,48.26,48.18,48.2,78400.0,38.4675,38.4754,38.4117,38.4276,78400.0
2012-05-17 14:00:00,48.2,48.2,48.12,48.14,111100.0,38.4276,38.4276,38.3638,38.3798,111100.0
2012-05-17 14:30:00,48.14,48.16,48.04,48.15,137800.0,38.3798,38.3957,38.3,38.3877,137800.0
2012-05-17 15:00:00,48.15,48.22,48.02,48.08,206500.0,38.3877,38.4435,38.2841,38.3319,206500.0
2012-05-17 15:30:00,48.08,48.08,47.87,47.88,381000.0,38.3319,38.3319,38.1645,38.1725,381000.0
2012-05-18 09:30:00,47.95,48.13,47.78,47.81,354200.0,38.2283,38.3718,38.0927,38.1167,354200.0
2012-05-18 10:00:00,47.8,47.81,47.66,47.74,142500.0,38.1087,38.1167,37.9971,38.0609,142500.0
2012-05-18 10:30:00,47.74,47.86,47.68,47.74,199200.0,38.0609,38.1565,38.013,38.0609,199200.0
2012-05-18 11:00:00,47.74,47.79,47.55,47.55,238500.0,38.0609,38.1007,37.9094,37.9094,238500.0
2012-05-18 11:30:00,47.57,47.62,47.38,47.47,172500.0,37.9253,37.9652,37.7738,37.8456,172500.0
2012-05-18 12:00:00,47.45,47.52,47.41,47.5,436900.0,37.8297,37.8855,37.7978,37.8695,436900.0
2012-05-18 12:30:00,47.5,47.58,47.42,47.44,164200.0,37.8695,37.9333,37.8057,37.8217,164200.0
2012-05-18 13:00:00,47.43,47.49,47.38,47.39,82400.0,37.8137,37.8615,37.7738,37.7818,82400.0
2012-05-18 13:30:00,47.39,47.43,47.23,47.23,80000.0,37.7818,37.8137,37.6543,37.6543,80000.0
2012-05-18 14:00:00,47.23,47.24,47.0,47.02,114100.0,37.6543,37.6622,37.4709,37.4868,114100.0
2012-05-18 14:30:00,47.01,47.19,46.97,47.19,139300.0,37.4789,37.6224,37.447,37.6224,139300.0
2012-05-18 15:00:00,47.19,47.2,47.0,47.0,236800.0,37.6224,37.6303,37.4709,37.4709,236800.0
2012-05-18 15:30:00,47.0,47.04,46.87,46.98,436700.0,37.4709,37.5028,37.3672,37.4549,436700.0
2012-05-21 09:30:00,47.0,47.53,46.95,47.53,166900.0,37.4709,37.8934,37.431,37.8934,166900.0
2012-05-21 10:00:00,47.53,47.87,47.47,47.87,252800.0,37.8934,38.1645,37.8456,38.1645,252800.0
2012-05-21 10:30:00,47.87,48.06,47.86,48.0,131200.0,38.1645,38.316,38.1565,38.2681,131200.0
2012-05-21 11:00:00,48.0,48.01,47.81,47.83,105800.0,38.2681,38.2761,38.1167,38.1326,105800.0
2012-05-21 11:30:00,47.84,47.85,47.69,47.69,89000.0,38.1406,38.1486,38.021,38.021,89000.0
2012-05-21 12:00:00,47.7,47.9,47.69,47.89,134000.0,38.029,38.1884,38.021,38.1804,134000.0
2012-05-21 12:30:00,47.9,47.9,47.73,47.74,57800.0,38.1884,38.1884,38.0529,38.0609,57800.0
2012-05-21 13:00:00,47.74,47.83,47.73,47.83,129200.0,38.0609,38.1326,38.0529,38.1326,129200.0
2012-05-21 13:30:00,47.82,47.84,47.74,47.8,81200.0,38.1246,38.1406,38.0609,38.1087,81200.0
2012-05-21 14:00:00,47.8,47.85,47.72,47.73,114700.0,38.1087,38.1486,38.0449,38.0529,114700.0
2012-05-21 14:30:00,47.73,47.82,47.68,47.79,68000.0,38.0529,38.1246,38.013,38.1007,68000.0
2012-05-21 15:00:00,47.79,47.95,47.77,47.94,121100.0,38.1007,38.2283,38.0848,38.2203,121100.0
2012-05-21 15:30:00,47.94,48.01,47.85,47.93,303400.0,38.2203,38.2761,38.1486,38.2123,303400.0
2012-05-22 09:30:00,47.97,47.97,47.67,47.87,153600.0,38.2442,38.2442,38.0051,38.1645,153600.0
2012-05-22 10:00:00,47.88,48.15,47.86,48.04,215700.0,38.1725,38.3877,38.1565,38.3,215700.0
2012-05-22 10:30:00,48.05,48.14,48.05,48.14,97500.0,38.308,38.3798,38.308,38.3798,97500.0
2012-05-22 11:00:00,48.14,48.2,48.14,48.17,121300.0,38.3798,38.4276,38.3798,38.4037,121300.0
2012-05-22 11:30:00,48.17,48.17,48.05,48.06,113300.0,38.4037,38.4037,38.308,38.316,113300.0
2012-05-22 12:00:00,48.07,48.07,47.93,48.06,217700.0,38.324,38.324,38.2123,38.316,217700.0
2012-05-22 12:30:00,48.07,48.11,48.06,48.09,85300.0,38.324,38.3558,38.316,38.3399,85300.0
2012-05-22 13:00:00,48.1,48.11,47.99,48.03,103900.0,38.3479,38.3558,38.2602,38.2921,103900.0
2012-05-22 13:30:00,48.03,48.07,47.94,48.04,144300.0,38.2921,38.324,38.2203,38.3,144300.0
2012-05-22 14:00:00,48.04,48.05,47.95,48.04,241800.0,38.3,38.308,38.2283,38.3,241800.0
2012-05-22 14:30:00,48.03,48.04,47.87,47.98,137500.0,38.2921,38.3,38.1645,38.2522,137500.0
2012-05-22 15:00:00,47.98,48.02,47.85,47.85,136400.0,38.2522,38.2841,38.1486,38.1486,136400.0
2012-05-22 15:30:00,47.85,47.88,47.59,47.88,325200.0,38.1486,38.1725,37.9413,38.1725,325200.0
2012-05-23 09:30:00,47.51,47.67,47.39,47.66,124900.0,37.8775,38.0051,37.7818,37.9971,124900.0
2012-05-23 10:00:00,47.67,47.72,47.42,47.46,124800.0,38.0051,38.0449,37.8057,37.8376,124800.0
2012-05-23 10:30:00,47.46,47.48,47.21,47.25,97600.0,37.8376,37.8536,37.6383,37.6702,97600.0
2012-05-23 11:00:00,47.25,47.4,47.25,47.28,83700.0,37.6702,37.7898,37.6702,37.6941,83700.0
2012-05-23 11:30:00,47.28,47.33,47.18,47.25,96500.0,37.6941,37.734,37.6144,37.6702,96500.0
2012-05-23 12:00:00,47.25,47.25,47.09,47.14,96200.0,37.6702,37.6702,37.5426,37.5825,96200.0
2012-05-23 12:30:00,47.15,47.3,47.13,47.28,91200.0,37.5905,37.7101,37.5745,37.6941,91200.0
2012-05-23 13:00:00,47.28,47.45,47.28,47.44,84700.0,37.6941,37.8297,37.6941,37.8217,84700.0
2012-05-23 13:30:00,47.44,47.56,47.43,47.51,75400.0,37.8217,37.9174,37.8137,37.8775,75400.0
2012-05-23 14:00:00,47.51,47.61,47.44,47.51,181400.0,37.8775,37.9572,37.8217,37.8775,181400.0
2012-05-23 14:30:00,47.5,47.81,47.5,47.81,117500.0,37.8695,38.1167,37.8695,38.1167,117500.0
2012-05-23 15:00:00,47.81,48.04,47.72,48.01,223800.0,38.1167,38.3,38.0449,38.2761,223800.0
2012-05-23 15:30:00,48.02,48.32,48.01,48.22,399400.0,38.2841,38.5233,38.2761,38.4435,399400.0
2012-05-24 09:30:00,48.23,48.25,47.95,47.98,250400.0,38.4515,38.4675,38.2283,38.2522,250400.0
2012-05-24 10:00:00,47.97,48.07,47.8,48.0,418400.0,38.2442,38.324,38.1087,38.2681,418400.0
2012-05-24 10:30:00,48.0,48.03,47.81,47.83,177100.0,38.2681,38.2921,38.1167,38.1326,177100.0
2012-05-24 11:00:00,47.82,47.96,47.8,47.83,191800.0,38.1246,38.2363,38.1087,38.1326,191800.0
2012-05-24 11:30:00,47.83,47.84,47.65,47.65,162200.0,38.1326,38.1406,37.9891,37.9891,162200.0
2012-05-24 12:00:00,47.65,47.66,47.52,47.54,116100.0,37.9891,37.9971,37.8855,37.9014,116100.0
2012-05-24 12:30:00,47.53,47.71,47.52,47.69,182200.0,37.8934,38.0369,37.8855,38.021,182200.0
2012-05-24 13:00:00,47.69,47.78,47.59,47.61,208800.0,38.021,38.0927,37.9413,37.9572,208800.0
2012-05-24 13:30:00,47.61,47.61,47.49,47.51,162100.0,37.9572,37.9572,37.8615,37.8775,162100.0
2012-05-24 14:00:00,47.51,47.65,47.5,47.56,190300.0,37.8775,37.9891,37.8695,37.9174,190300.0
2012-05-24 14:30:00,47.56,47.63,47.39,47.6,320100.0,37.9174,37.9732,37.7818,37.9492,320100.0
2012-05-24 15:00:00,47.6,47.72,47.55,47.68,499900.0,37.9492,38.0449,37.9094,38.013,499900.0
2012-05-24 15:30:00,47.69,47.74,47.61,47.7,461100.0,38.021,38.0609,37.9572,38.029,461100.0
2012-05-25 09:30:00,47.83,48.04,47.74,48.04,132800.0,38.1326,38.3,38.0609,38.3,132800.0
2012-05-25 10:00:00,48.04,48.09,47.97,48.04,124500.0,38.3,38.3399,38.2442,38.3,124500.0
2012-05-25 10:30:00,48.07,48.12,47.98,47.98,104300.0,38.324,38.3638,38.2522,38.2522,104300.0
2012-05-25 11:00:00,47.99,48.1,47.99,48.05,76100.0,38.2602,38.3479,38.2602,38.308,76100.0
2012-05-25 11:30:00,48.04,48.07,48.0,48.05,105400.0,38.3,38.324,38.2681,38.308,105400.0
2012-05-25 12:00:00,48.05,48.12,48.01,48.01,62400.0,38.308,38.3638,38.2761,38.2761,62400.0
2012-05-25 12:30:00,48.01,48.04,47.97,48.03,64500.0,38.2761,38.3,38.2442,38.2921,64500.0
2012-05-25 13:00:00,48.03,48.09,47.98,48.05,42600.0,38.2921,38.3399,38.2522,38.308,42600.0
2012-05-25 13:30:00,48.05,48.07,48.03,48.05,45300.0,38.308,38.324,38.2921,38.308,45300.0
2012-05-25 14:00:00,48.04,48.04,47.89,47.96,70800.0,38.3,38.3,38.1804,38.2363,70800.0
2012-05-25 14:30:00,47.96,47.97,47.89,47.95,72800.0,38.2363,38.2442,38.1804,38.2283,72800.0
2012-05-25 15:00:00,47.96,48.03,47.92,47.99,161400.0,38.2363,38.2921,38.2044,38.2602,161400.0
2012-05-25 15:30:00,47.99,48.05,47.9,48.02,197300.0,38.2602,38.308,38.1884,38.2841,197300.0
2012-05-29 09:30:00,48.17,48.33,48.02,48.23,146800.0,38.4037,38.5312,38.2841,38.4515,146800.0
2012-05-29 10:00:00,48.21,48.55,48.2,48.54,138600.0,38.4356,38.7066,38.4276,38.6987,138600.0
2012-05-29 10:30:00,48.54,48.66,48.54,48.63,152700.0,38.6987,38.7943,38.6987,38.7704,152700.0
2012-05-29 11:00:00,48.62,48.76,48.62,48.64,144100.0,38.7624,38.8741,38.7624,38.7784,144100.0
2012-05-29 11:30:00,48.64,48.65,48.41,48.41,164700.0,38.7784,38.7864,38.595,38.595,164700.0
2012-05-29 12:00:00,48.4,48.51,48.36,48.48,134900.0,38.587,38.6747,38.5552,38.6508,134900.0
2012-05-29 12:30:00,48.49,48.66,48.42,48.61,88700.0,38.6588,38.7943,38.603,38.7545,88700.0
2012-05-29 13:00:00,48.6,48.62,48.54,48.55,105400.0,38.7465,38.7624,38.6987,38.7066,105400.0
2012-05-29 13:30:00,48.55,48.76,48.51,48.69,97000.0,38.7066,38.8741,38.6747,38.8182,97000.0
2012-05-29 14:00:00,48.7,48.78,48.67,48.75,75500.0,38.8262,38.89,38.8023,38.8661,75500.0
2012-05-29 14:30:00,48.76,48.8,48.62,48.7,99500.0,38.8741,38.9059,38.7624,38.8262,99500.0
2012-05-29 15:00:00,48.7,48.75,48.66,48.73,84200.0,38.8262,38.8661,38.7943,38.8501,84200.0
2012-05-29 15:30:00,48.73,48.86,48.69,48.83,206000.0,38.8501,38.9538,38.8182,38.9299,206000.0
2012-05-30 09:30:00,48.29,48.42,47.6,47.8,192800.0,38.4993,38.603,37.9492,38.1087,192800.0
2012-05-30 10:00:00,47.8,48.03,47.66,48.0,174200.0,38.1087,38.2921,37.9971,38.2681,174200.0
2012-05-30 10:30:00,47.99,48.02,47.81,47.82,94400.0,38.2602,38.2841,38.1167,38.1246,94400.0
2012-05-30 11:00:00,47.81,48.06,47.76,48.04,90700.0,38.1167,38.316,38.0768,38.3,90700.0
2012-05-30 11:30:00,48.04,48.05,47.93,47.96,106300.0,38.3,38.308,38.2123,38.2363,106300.0
2012-05-30 12:00:00,47.95,47.99,47.8,47.87,83400.0,38.2283,38.2602,38.1087,38.1645,83400.0
2012-05-30 12:30:00,47.88,48.01,47.88,47.95,70700.0,38.1725,38.2761,38.1725,38.2283,70700.0
2012-05-30 13:00:00,47.96,47.98,47.86,47.93,67300.0,38.2363,38.2522,38.1565,38.2123,67300.0
2012-05-30 13:30:00,47.94,48.08,47.94,48.03,68100.0,38.2203,38.3319,38.2203,38.2921,68100.0
2012-05-30 14:00:00,48.04,48.09,47.96,48.0,54400.0,38.3,38.3399,38.2363,38.2681,54400.0
2012-05-30 14:30:00,48.02,48.03,47.95,48.0,107000.0,38.2841,38.2921,38.2283,38.2681,107000.0
2012-05-30 15:00:00,48.0,48.01,47.76,47.83,322000.0,38.2681,38.2761,38.0768,38.1326,322000.0
2012-05-30 15:30:00,47.82,47.87,47.72,47.79,397500.0,38.1246,38.1645,38.0449,38.1007,397500.0
2012-05-31 09:30:00,47.69,47.86,47.47,47.59,90900.0,38.021,38.1565,37.8456,37.9413,90900.0
2012-05-31 10:00:00,47.59,47.61,47.4,47.52,86400.0,37.9413,37.9572,37.7898,37.8855,86400.0
2012-05-31 10:30:00,47.52,47.66,47.41,47.49,61400.0,37.8855,37.9971,37.7978,37.8615,61400.0
2012-05-31 11:00:00,47.49,47.51,47.38,47.39,126200.0,37.8615,37.8775,37.7738,37.7818,126200.0
2012-05-31 11:30:00,47.38,47.55,47.34,47.54,169000.0,37.7738,37.9094,37.742,37.9014,169000.0
2012-05-31 12:00:00,47.54,47.9,47.52,47.85,110000.0,37.9014,38.1884,37.8855,38.1486,110000.0
2012-05-31 12:30:00,47.83,47.88,47.76,47.78,100700.0,38.1326,38.1725,38.0768,38.0927,100700.0
2012-05-31 13:00:00,47.77,48.07,47.77,47.98,85100.0,38.0848,38.324,38.0848,38.2522,85100.0
2012-05-31 13:30:00,47.98,47.98,47.82,47.85,52400.0,38.2522,38.2522,38.1246,38.1486,52400.0
2012-05-31 14:00:00,47.85,48.0,47.85,47.95,99700.0,38.1486,38.2681,38.1486,38.2283,99700.0
2012-05-31 14:30:00,47.94,48.08,47.9,48.07,72600.0,38.2203,38.3319,38.1884,38.324,72600.0
2012-05-31 15:00:00,48.06,48.32,48.0,48.29,146200.0,38.316,38.5233,38.2681,38.4993,146200.0
2012-05-31 15:30:00,48.29,48.45,48.04,48.1,638300.0,38.4993,38.6269,38.3,38.3479,638300.0
2012-06-01 09:30:00,47.24,47.45,47.08,47.15,171400.0,37.6622,37.8297,37.5347,37.5905,171400.0
2012-06-01 10:00:00,47.14,47.32,47.07,47.26,142200.0,37.5825,37.726,37.5267,37.6782,142200.0
2012-06-01 10:30:00,47.26,47.28,47.19,47.25,95500.0,37.6782,37.6941,37.6224,37.6702,95500.0
2012-06-01 11:00:00,47.25,47.34,47.19,47.3,95300.0,37.6702,37.742,37.6224,37.7101,95300.0
2012-06-01 11:30:00,47.28,47.34,47.19,47.31,130600.0,37.6941,37.742,37.6224,37.718,130600.0
2012-06-01 12:00:00,47.31,47.36,47.25,47.26,136500.0,37.718,37.7579,37.6702,37.6782,136500.0
2012-06-01 12:30:00,47.26,47.37,47.25,47.3,101200.0,37.6782,37.7659,37.6702,37.7101,101200.0
2012-06-01 13:00:00,47.3,47.33,47.22,47.23,167200.0,37.7101,37.734,37.6463,37.6543,167200.0
2012-06-01 13:30:00,47.23,47.28,47.13,47.19,153100.0,37.6543,37.6941,37.5745,37.6224,153100.0
2012-06-01 14:00:00,47.19,47.26,47.06,47.14,219300.0,37.6224,37.6782,37.5187,37.5825,219300.0
2012-06-01 14:30:00,47.13,47.23,47.01,47.01,160700.0,37.5745,37.6543,37.4789,37.4789,160700.0
2012-06-01 15:00:00,47.01,47.13,46.94,47.02,153100.0,37.4789,37.5745,37.4231,37.4868,153100.0
2012-06-01 15:30:00,47.02,47.09,46.96,46.97,258200.0,37.4868,37.5426,37.439,37.447,258200.0
2012-06-04 09:30:00,46.93,47.24,46.87,47.0,90700.0,37.4151,37.6622,37.3672,37.4709,90700.0
2012-06-04 10:00:00,46.99,47.04,46.7,46.94,86100.0,37.4629,37.5028,37.2317,37.4231,86100.0
2012-06-04 10:30:00,46.95,47.03,46.84,46.86,95000.0,37.431,37.4948,37.3433,37.3593,95000.0
2012-06-04 11:00:00,46.86,46.93,46.68,46.71,68400.0,37.3593,37.4151,37.2158,37.2397,68400.0
2012-06-04 11:30:00,46.72,46.77,46.57,46.57,78700.0,37.2477,37.2875,37.1281,37.1281,78700.0
2012-06-04 12:00:00,46.56,46.63,46.48,46.51,163700.0,37.1201,37.1759,37.0563,37.0802,163700.0
2012-06-04 12:30:00,46.51,46.68,46.5,46.66,91300.0,37.0802,37.2158,37.0723,37.1998,91300.0
2012-06-04 13:00:00,46.66,46.73,46.54,46.64,104100.0,37.1998,37.2556,37.1042,37.1839,104100.0
2012-06-04 13:30:00,46.64,46.78,46.56,46.74,68200.0,37.1839,37.2955,37.1201,37.2636,68200.0
2012-06-04 14:00:00,46.75,46.87,46.67,46.84,81600.0,37.2716,37.3672,37.2078,37.3433,81600.0
2012-06-04 14:30:00,46.83,47.01,46.69,46.69,158600.0,37.3354,37.4789,37.2237,37.2237,158600.0
2012-06-04 15:00:00,46.7,46.8,46.61,46.73,151800.0,37.2317,37.3114,37.16,37.2556,151800.0
2012-06-04 15:30:00,46.73,46.91,46.64,46.84,247600.0,37.2556,37.3991,37.1839,37.3433,247600.0
2012-06-05 09:30:00,46.82,47.32,46.62,47.26,213900.0,37.3274,37.726,37.1679,37.6782,213900.0
2012-06-05 10:00:00,47.23,47.57,47.23,47.52,190100.0,37.6543,37.9253,37.6543,37.8855,190100.0
2012-06-05 10:30:00,47.53,47.65,47.47,47.61,145600.0,37.8934,37.9891,37.8456,37.9572,145600.0
2012-06-05 11:00:00,47.61,47.9,47.53,47.81,107300.0,37.9572,38.1884,37.8934,38.1167,107300.0
2012-06-05 11:30:00,47.81,47.86,47.52,47.58,109400.0,38.1167,38.1565,37.8855,37.9333,109400.0
2012-06-05 12:00:00,47.6,47.82,47.6,47.76,114800.0,37.9492,38.1246,37.9492,38.0768,114800.0
2012-06-05 12:30:00,47.76,47.92,47.76,47.9,107900.0,38.0768,38.2044,38.0768,38.1884,107900.0
2012-06-05 13:00:00,47.9,47.94,47.83,47.94,72600.0,38.1884,38.2203,38.1326,38.2203,72600.0
2012-06-05 13:30:00,47.94,47.98,47.87,47.95,86700.0,38.2203,38.2522,38.1645,38.2283,86700.0
2012-06-05 14:00:00,47.95,48.01,47.91,47.98,118100.0,38.2283,38.2761,38.1964,38.2522,118100.0
2012-06-05 14:30:00,47.99,48.03,47.88,48.0,130000.0,38.2602,38.2921,38.1725,38.2681,130000.0
2012-06-05 15:00:00,48.01,48.08,47.86,47.9,166300.0,38.2761,38.3319,38.1565,38.1884,166300.0
2012-06-05 15:30:00,47.9,48.12,47.87,47.97,231400.0,38.1884,38.3638,38.1645,38.2442,231400.0
2012-06-06 09:30:00,48.16,48.87,48.16,48.8,145200.0,38.3957,38.9618,38.3957,38.9059,145200.0
2012-06-06 10:00:00,48.83,48.92,48.43,48.57,196200.0,38.9299,39.0016,38.611,38.7226,196200.0
2012-06-06 10:30:00,48.58,48.69,48.5,48.61,139200.0,38.7306,38.8182,38.6668,38.7545,139200.0
2012-06-06 11:00:00,48.61,48.81,48.57,48.81,97900.0,38.7545,38.9139,38.7226,38.9139,97900.0
2012-06-06 11:30:00,48.81,48.93,48.76,48.78,117800.0,38.9139,39.0096,38.8741,38.89,117800.0
2012-06-06 12:00:00,48.78,48.87,48.76,48.82,89000.0,38.89,38.9618,38.8741,38.9219,89000.0
2012-06-06 12:30:00,48.82,48.98,48.78,48.96,72000.0,38.9219,39.0495,38.89,39.0335,72000.0
2012-06-06 13:00:00,48.96,48.96,48.77,48.82,87200.0,39.0335,39.0335,38.882,38.9219,87200.0
2012-06-06 13:30:00,48.83,48.87,48.78,48.84,60900.0,38.9299,38.9618,38.89,38.9378,60900.0
2012-06-06 14:00:00,48.85,48.93,48.79,48.87,86900.0,38.9458,39.0096,38.898,38.9618,86900.0
2012-06-06 14:30:00,48.87,48.92,48.84,48.89,96300.0,38.9618,39.0016,38.9378,38.9777,96300.0
2012-06-06 15:00:00,48.88,48.94,48.8,48.9,174900.0,38.9697,39.0176,38.9059,38.9857,174900.0
2012-06-06 15:30:00,48.91,49.18,48.86,49.16,307900.0,38.9936,39.2089,38.9538,39.193,307900.0
2012-06-07 09:30:00,49.44,49.59,49.31,49.36,130300.0,39.4162,39.5358,39.3125,39.3524,130300.0
2012-06-07 10:00:00,49.35,49.37,48.95,48.99,136300.0,39.3444,39.3604,39.0255,39.0574,136300.0
2012-06-07 10:30:00,48.98,49.0,48.76,48.8,135400.0,39.0495,39.0654,38.8741,38.9059,135400.0
2012-06-07 11:00:00,48.79,48.88,48.36,48.39,345200.0,38.898,38.9697,38.5552,38.5791,345200.0
2012-06-07 11:30:00,48.39,48.64,48.37,48.6,130000.0,38.5791,38.7784,38.5631,38.7465,130000.0
2012-06-07 12:00:00,48.6,48.67,48.51,48.6,135600.0,38.7465,38.8023,38.6747,38.7465,135600.0
2012-06-07 12:30:00,48.59,48.66,48.5,48.51,60700.0,38.7385,38.7943,38.6668,38.6747,60700.0
2012-06-07 13:00:00,48.52,48.74,48.52,48.67,53700.0,38.6827,38.8581,38.6827,38.8023,53700.0
2012-06-07 13:30:00,48.67,48.7,48.59,48.59,58300.0,38.8023,38.8262,38.7385,38.7385,58300.0
2012-06-07 14:00:00,48.6,48.79,48.58,48.72,124300.0,38.7465,38.898,38.7306,38.8422,124300.0
2012-06-07 14:30:00,48.71,48.76,48.61,48.62,54900.0,38.8342,38.8741,38.7545,38.7624,54900.0
2012-06-07 15:00:00,48.62,48.63,48.46,48.5,116400.0,38.7624,38.7704,38.6349,38.6668,116400.0
2012-06-07 15:30:00,48.49,48.49,48.18,48.25,300100.0,38.6588,38.6588,38.4117,38.4675,300100.0
2012-06-08 09:30:00,48.11,48.54,48.09,48.5,162000.0,38.3558,38.6987,38.3399,38.6668,162000.0
2012-06-08 10:00:00,48.49,48.59,48.31,48.48,145700.0,38.6588,38.7385,38.5153,38.6508,145700.0
2012-06-08 10:30:00,48.48,48.61,48.4,48.59,196600.0,38.6508,38.7545,38.587,38.7385,196600.0
2012-06-08 11:00:00,48.61,48.65,48.52,48.6,99400.0,38.7545,38.7864,38.6827,38.7465,99400.0
2012-06-08 11:30:00,48.59,48.6,48.42,48.42,81500.0,38.7385,38.7465,38.603,38.603,81500.0
2012-06-08 12:00:00,48.43,48.46,48.35,48.44,189200.0,38.611,38.6349,38.5472,38.6189,189200.0
2012-06-08 12:30:00,48.44,48.62,48.44,48.62,98500.0,38.6189,38.7624,38.6189,38.7624,98500.0
2012-06-08 13:00:00,48.63,48.72,48.62,48.66,84800.0,38.7704,38.8422,38.7624,38.7943,84800.0
2012-06-08 13:30:00,48.67,48.72,48.64,48.64,84200.0,38.8023,38.8422,38.7784,38.7784,84200.0
2012-06-08 14:00:00,48.65,48.69,48.58,48.68,103300.0,38.7864,38.8182,38.7306,38.8103,103300.0
2012-06-08 14:30:00,48.68,48.69,48.55,48.55,147400.0,38.8103,38.8182,38.7066,38.7066,147400.0
2012-06-08 15:00:00,48.56,48.61,48.51,48.52,184800.0,38.7146,38.7545,38.6747,38.6827,184800.0
2012-06-08 15:30:00,48.52,48.66,48.51,48.6,493900.0,38.6827,38.7943,38.6747,38.7465,493900.0
2012-06-11 09:30:00,48.88,49.0,48.32,48.32,317900.0,38.9697,39.0654,38.5233,38.5233,317900.0
2012-06-11 10:00:00,48.31,48.35,48.07,48.26,264900.0,38.5153,38.5472,38.324,38.4754,264900.0
2012-06-11 10:30:00,48.26,48.32,48.13,48.17,119800.0,38.4754,38.5233,38.3718,38.4037,119800.0
2012-06-11 11:00:00,48.17,48.25,48.1,48.21,133000.0,38.4037,38.4675,38.3479,38.4356,133000.0
2012-06-11 11:30:00,48.2,48.23,48.02,48.1,93400.0,38.4276,38.4515,38.2841,38.3479,93400.0
2012-06-11 12:00:00,48.1,48.14,48.02,48.04,111100.0,38.3479,38.3798,38.2841,38.3,111100.0
2012-06-11 12:30:00,48.03,48.04,47.94,48.03,108500.0,38.2921,38.3,38.2203,38.2921,108500.0
2012-06-11 13:00:00,48.03,48.08,47.98,48.01,120400.0,38.2921,38.3319,38.2522,38.2761,120400.0
2012-06-11 13:30:00,48.01,48.04,47.88,47.91,176500.0,38.2761,38.3,38.1725,38.1964,176500.0
2012-06-11 14:00:00,47.91,47.91,47.69,47.82,174300.0,38.1964,38.1964,38.021,38.1246,174300.0
2012-06-11 14:30:00,47.81,47.93,47.77,47.81,154900.0,38.1167,38.2123,38.0848,38.1167,154900.0
2012-06-11 15:00:00,47.81,47.85,47.49,47.52,328700.0,38.1167,38.1486,37.8615,37.8855,328700.0
2012-06-11 15:30:00,47.53,47.65,47.37,47.41,433900.0,37.8934,37.9891,37.7659,37.7978,433900.0
2012-06-12 09:30:00,47.86,47.99,47.45,47.51,335000.0,38.1565,38.2602,37.8297,37.8775,335000.0
2012-06-12 10:00:00,47.51,47.56,47.29,47.38,235300.0,37.8775,37.9174,37.7021,37.7738,235300.0
2012-06-12 10:30:00,47.37,47.51,47.3,47.49,194500.0,37.7659,37.8775,37.7101,37.8615,194500.0
2012-06-12 11:00:00,47.51,47.98,47.49,47.9,208200.0,37.8775,38.2522,37.8615,38.1884,208200.0
2012-06-12 11:30:00,47.92,48.03,47.84,47.89,100100.0,38.2044,38.2921,38.1406,38.1804,100100.0
2012-06-12 12:00:00,47.89,48.01,47.8,47.95,107800.0,38.1804,38.2761,38.1087,38.2283,107800.0
2012-06-12 12:30:00,47.95,48.06,47.92,48.04,74300.0,38.2283,38.316,38.2044,38.3,74300.0
2012-06-12 13:00:00,48.05,48.17,48.01,48.1,118200.0,38.308,38.4037,38.2761,38.3479,118200.0
2012-06-12 13:30:00,48.11,48.13,48.0,48.0,108100.0,38.3558,38.3718,38.2681,38.2681,108100.0
2012-06-12 14:00:00,48.01,48.07,47.95,48.01,74700.0,38.2761,38.324,38.2283,38.2761,74700.0
2012-06-12 14:30:00,48.01,48.15,48.01,48.05,84000.0,38.2761,38.3877,38.2761,38.308,84000.0
2012-06-12 15:00:00,48.05,48.09,47.95,48.04,143100.0,38.308,38.3399,38.2283,38.3,143100.0
2012-06-12 15:30:00,48.04,48.11,47.95,48.02,457200.0,38.3,38.3558,38.2283,38.2841,457200.0
2012-06-13 09:30:00,47.44,47.63,47.05,47.15,139500.0,37.9972,38.1494,37.6849,37.765,139500.0
2012-06-13 10:00:00,47.14,47.66,47.13,47.49,280400.0,37.7569,38.1734,37.7489,38.0373,280400.0
2012-06-13 10:30:00,47.49,47.77,47.48,47.76,100300.0,38.0373,38.2615,38.0293,38.2535,100300.0
2012-06-13 11:00:00,47.75,47.8,47.58,47.76,115100.0,38.2455,38.2856,38.1094,38.2535,115100.0
2012-06-13 11:30:00,47.76,47.87,47.72,47.74,162700.0,38.2535,38.3416,38.2215,38.2375,162700.0
2012-06-13 12:00:00,47.75,47.75,47.6,47.73,100700.0,38.2455,38.2455,38.1254,38.2295,100700.0
2012-06-13 12:30:00,47.73,48.0,47.73,47.92,55300.0,38.2295,38.4458,38.2295,38.3817,55300.0
2012-06-13 13:00:00,47.93,47.99,47.89,47.98,81000.0,38.3897,38.4378,38.3577,38.4297,81000.0
2012-06-13 13:30:00,48.0,48.04,47.83,47.84,87500.0,38.4458,38.4778,38.3096,38.3176,87500.0
2012-06-13 14:00:00,47.83,47.89,47.8,47.8,103000.0,38.3096,38.3577,38.2856,38.2856,103000.0
2012-06-13 14:30:00,47.8,47.82,47.55,47.58,148300.0,38.2856,38.3016,38.0853,38.1094,148300.0
2012-06-13 15:00:00,47.57,47.6,47.34,47.39,445700.0,38.1014,38.1254,37.9171,37.9572,445700.0
2012-06-13 15:30:00,47.38,47.47,47.27,47.41,324000.0,37.9492,38.0213,37.8611,37.9732,324000.0
2012-06-14 09:30:00,47.38,47.5,46.75,47.06,230400.0,37.9492,38.0453,37.4446,37.6929,230400.0
2012-06-14 10:00:00,47.06,47.31,47.05,47.28,155500.0,37.6929,37.8931,37.6849,37.8691,155500.0
2012-06-14 10:30:00,47.28,47.41,47.21,47.4,136500.0,37.8691,37.9732,37.813,37.9652,136500.0
2012-06-14 11:00:00,47.4,47.42,47.23,47.33,94100.0,37.9652,37.9812,37.829,37.9091,94100.0
2012-06-14 11:30:00,47.33,47.37,47.25,47.27,83400.0,37.9091,37.9412,37.845,37.8611,83400.0
2012-06-14 12:00:00,47.26,47.32,47.16,47.16,111400.0,37.8531,37.9011,37.773,37.773,111400.0
2012-06-14 12:30:00,47.16,47.21,47.09,47.2,86400.0,37.773,37.813,37.7169,37.805,86400.0
2012-06-14 13:00:00,47.19,47.22,47.11,47.17,179100.0,37.797,37.821,37.7329,37.781,179100.0
2012-06-14 13:30:00,47.17,47.39,47.15,47.34,236200.0,37.781,37.9572,37.765,37.9171,236200.0
2012-06-14 14:00:00,47.33,47.4,47.23,47.25,90600.0,37.9091,37.9652,37.829,37.845,90600.0
2012-06-14 14:30:00,47.25,47.26,47.07,47.09,115300.0,37.845,37.8531,37.7009,37.7169,115300.0
2012-06-14 15:00:00,47.08,47.61,47.08,47.19,272500.0,37.7089,38.1334,37.7089,37.797,272500.0
2012-06-14 15:30:00,47.18,47.47,47.17,47.37,449300.0,37.789,38.0213,37.781,37.9412,449300.0
2012-06-15 09:30:00,47.6,47.77,47.44,47.64,410800.0,38.1254,38.2615,37.9972,38.1574,410800.0
2012-06-15 10:00:00,47.63,48.08,47.63,47.96,265700.0,38.1494,38.5098,38.1494,38.4137,265700.0
2012-06-15 10:30:00,47.96,48.08,47.95,48.01,149600.0,38.4137,38.5098,38.4057,38.4538,149600.0
2012-06-15 11:00:00,48.01,48.05,47.94,48.01,195700.0,38.4538,38.4858,38.3977,38.4538,195700.0
2012-06-15 11:30:00,48.0,48.07,48.0,48.03,77400.0,38.4458,38.5018,38.4458,38.4698,77400.0
2012-06-15 12:00:00,48.04,48.07,48.0,48.06,52700.0,38.4778,38.5018,38.4458,38.4938,52700.0
2012-06-15 12:30:00,48.06,48.12,48.0,48.12,171300.0,38.4938,38.5419,38.4458,38.5419,171300.0
2012-06-15 13:00:00,48.13,48.5,48.12,48.43,222200.0,38.5499,38.8462,38.5419,38.7902,222200.0
2012-06-15 13:30:00,48.43,48.6,48.4,48.57,185200.0,38.7902,38.9263,38.7661,38.9023,185200.0
2012-06-15 14:00:00,48.57,48.77,48.57,48.74,122000.0,38.9023,39.0625,38.9023,39.0385,122000.0
2012-06-15 14:30:00,48.73,48.88,48.61,48.62,192600.0,39.0305,39.1506,38.9343,38.9424,192600.0
2012-06-15 15:00:00,48.62,48.63,48.55,48.59,182900.0,38.9424,38.9504,38.8863,38.9183,182900.0
2012-06-15 15:30:00,48.58,48.75,48.58,48.69,540000.0,38.9103,39.0465,38.9103,38.9984,540000.0
2012-06-18 09:30:00,48.38,48.76,48.34,48.65,141800.0,38.7501,39.0545,38.7181,38.9664,141800.0
2012-06-18 10:00:00,48.65,48.83,48.63,48.81,103800.0,38.9664,39.1106,38.9504,39.0945,103800.0
2012-06-18 10:30:00,48.81,48.84,48.56,48.56,145800.0,39.0945,39.1186,38.8943,38.8943,145800.0
2012-06-18 11:00:00,48.58,48.64,48.42,48.58,122800.0,38.9103,38.9584,38.7822,38.9103,122800.0
2012-06-18 11:30:00,48.59,48.84,48.52,48.84,110100.0,38.9183,39.1186,38.8623,39.1186,110100.0
2012-06-18 12:00:00,48.83,48.84,48.66,48.76,99300.0,39.1106,39.1186,38.9744,39.0545,99300.0
2012-06-18 12:30:00,48.77,48.94,48.74,48.82,108000.0,39.0625,39.1987,39.0385,39.1025,108000.0
2012-06-18 13:00:00,48.82,49.02,48.8,49.02,110700.0,39.1025,39.2627,39.0865,39.2627,110700.0
2012-06-18 13:30:00,49.04,49.15,49.0,49.06,145500.0,39.2788,39.3669,39.2467,39.2948,145500.0
2012-06-18 14:00:00,49.06,49.2,48.97,49.13,130700.0,39.2948,39.4069,39.2227,39.3508,130700.0
2012-06-18 14:30:00,49.13,49.16,49.05,49.1,133800.0,39.3508,39.3749,39.2868,39.3268,133800.0
2012-06-18 15:00:00,49.09,49.12,48.91,49.02,157200.0,39.3188,39.3428,39.1746,39.2627,157200.0
2012-06-18 15:30:00,49.02,49.12,48.94,49.03,508700.0,39.2627,39.3428,39.1987,39.2707,508700.0
2012-06-19 09:30:00,49.25,49.49,48.9,48.92,172400.0,39.447,39.6392,39.1666,39.1826,172400.0
2012-06-19 10:00:00,48.94,48.94,48.7,48.7,251700.0,39.1987,39.1987,39.0064,39.0064,251700.0
2012-06-19 10:30:00,48.71,48.78,48.63,48.69,157100.0,39.0144,39.0705,38.9504,38.9984,157100.0
2012-06-19 11:00:00,48.7,48.7,48.44,48.48,135500.0,39.0064,39.0064,38.7982,38.8302,135500.0
2012-06-19 11:30:00,48.47,48.7,48.41,48.68,97500.0,38.8222,39.0064,38.7742,38.9904,97500.0
2012-06-19 12:00:00,48.66,48.7,48.54,48.56,82600.0,38.9744,39.0064,38.8783,38.8943,82600.0
2012-06-19 12:30:00,48.56,48.57,48.48,48.56,53200.0,38.8943,38.9023,38.8302,38.8943,53200.0
2012-06-19 13:00:00,48.56,48.7,48.52,48.68,84800.0,38.8943,39.0064,38.8623,38.9904,84800.0
2012-06-19 13:30:00,48.68,48.74,48.64,48.67,70900.0,38.9904,39.0385,38.9584,38.9824,70900.0
2012-06-19 14:00:00,48.67,48.72,48.6,48.63,62000.0,38.9824,39.0224,38.9263,38.9504,62000.0
2012-06-19 14:30:00,48.63,48.63,48.35,48.51,117200.0,38.9504,38.9504,38.7261,38.8542,117200.0
2012-06-19 15:00:00,48.51,48.64,48.47,48.55,119500.0,38.8542,38.9584,38.8222,38.8863,119500.0
2012-06-19 15:30:00,48.55,48.63,48.44,48.45,331900.0,38.8863,38.9504,38.7982,38.8062,331900.0
2012-06-20 09:30:00,48.44,48.73,47.72,48.71,182500.0,38.7982,39.0305,38.2215,39.0144,182500.0
2012-06-20 10:00:00,48.72,48.82,48.55,48.58,117700.0,39.0224,39.1025,38.8863,38.9103,117700.0
2012-06-20 10:30:00,48.58,48.74,48.53,48.64,157500.0,38.9103,39.0385,38.8703,38.9584,157500.0
2012-06-20 11:00:00,48.63,48.86,48.63,48.82,88900.0,38.9504,39.1346,38.9504,39.1025,88900.0
2012-06-20 11:30:00,48.81,48.82,48.72,48.75,110000.0,39.0945,39.1025,39.0224,39.0465,110000.0
2012-06-20 12:00:00,48.75,48.75,48.58,48.63,55900.0,39.0465,39.0465,38.9103,38.9504,55900.0
2012-06-20 12:30:00,48.63,48.74,48.36,48.39,274500.0,38.9504,39.0385,38.7341,38.7581,274500.0
2012-06-20 13:00:00,48.39,48.43,48.29,48.35,280300.0,38.7581,38.7902,38.678,38.7261,280300.0
2012-06-20 13:30:00,48.36,48.38,48.24,48.37,89000.0,38.7341,38.7501,38.638,38.7421,89000.0
2012-06-20 14:00:00,48.37,48.43,48.18,48.2,148900.0,38.7421,38.7902,38.5899,38.606,148900.0
2012-06-20 14:30:00,48.2,48.3,47.97,47.98,222400.0,38.606,38.686,38.4217,38.4297,222400.0
2012-06-20 15:00:00,47.98,48.03,47.89,47.99,312500.0,38.4297,38.4698,38.3577,38.4378,312500.0
2012-06-20 15:30:00,47.99,48.03,47.93,47.99,564600.0,38.4378,38.4698,38.3897,38.4378,564600.0
2012-06-21 09:30:00,48.18,48.19,47.69,47.77,171200.0,38.5899,38.5979,38.1975,38.2615,171200.0
2012-06-21 10:00:00,47.76,47.76,47.5,47.53,318300.0,38.2535,38.2535,38.0453,38.0693,318300.0
2012-06-21 10:30:00,47.53,47.81,47.4,47.81,460600.0,38.0693,38.2936,37.9652,38.2936,460600.0
2012-06-21 11:00:00,47.81,47.82,47.57,47.73,173700.0,38.2936,38.3016,38.1014,38.2295,173700.0
2012-06-21 11:30:00,47.73,48.15,47.72,48.15,131400.0,38.2295,38.5659,38.2215,38.5659,131400.0
2012-06-21 12:00:00,48.16,48.17,47.63,47.64,131100.0,38.5739,38.5819,38.1494,38.1574,131100.0
2012-06-21 12:30:00,47.64,47.88,47.62,47.88,87500.0,38.1574,38.3496,38.1414,38.3496,87500.0
2012-06-21 13:00:00,47.87,47.95,47.82,47.82,94600.0,38.3416,38.4057,38.3016,38.3016,94600.0
2012-06-21 13:30:00,47.82,47.87,47.71,47.72,115800.0,38.3016,38.3416,38.2135,38.2215,115800.0
2012-06-21 14:00:00,47.72,47.75,47.67,47.68,100600.0,38.2215,38.2455,38.1814,38.1895,100600.0
2012-06-21 14:30:00,47.69,47.72,47.58,47.59,107200.0,38.1975,38.2215,38.1094,38.1174,107200.0
2012-06-21 15:00:00,47.58,47.66,47.47,47.53,187100.0,38.1094,38.1734,38.0213,38.0693,187100.0
2012-06-21 15:30:00,47.54,47.59,47.45,47.5,479300.0,38.0773,38.1174,38.0052,38.0453,479300.0
2012-06-22 09:30:00,47.52,47.69,47.31,47.42,99100.0,38.0613,38.1975,37.8931,37.9812,99100.0
2012-06-22 10:00:00,47.44,47.75,47.44,47.66,96500.0,37.9972,38.2455,37.9972,38.1734,96500.0
2012-06-22 10:30:00,47.65,47.73,47.62,47.7,64300.0,38.1654,38.2295,38.1414,38.2055,64300.0
2012-06-22 11:00:00,47.7,47.75,47.63,47.65,55300.0,38.2055,38.2455,38.1494,38.1654,55300.0
2012-06-22 11:30:00,47.65,47.76,47.65,47.71,70800.0,38.1654,38.2535,38.1654,38.2135,70800.0
2012-06-22 12:00:00,47.71,47.76,47.68,47.73,76800.0,38.2135,38.2535,38.1895,38.2295,76800.0
2012-06-22 12:30:00,47.72,47.84,47.7,47.82,56400.0,38.2215,38.3176,38.2055,38.3016,56400.0
2012-06-22 13:00:00,47.82,47.9,47.81,47.88,73800.0,38.3016,38.3657,38.2936,38.3496,73800.0
2012-06-22 13:30:00,47.87,47.99,47.87,47.92,71100.0,38.3416,38.4378,38.3416,38.3817,71100.0
2012-06-22 14:00:00,47.92,47.96,47.88,47.9,67000.0,38.3817,38.4137,38.3496,38.3657,67000.0
2012-06-22 14:30:00,47.9,48.11,47.86,48.1,92400.0,38.3657,38.5339,38.3336,38.5259,92400.0
2012-06-22 15:00:00,48.1,48.12,47.83,47.84,133400.0,38.5259,38.5419,38.3096,38.3176,133400.0
2012-06-22 15:30:00,47.83,47.97,47.79,47.86,504000.0,38.3096,38.4217,38.2776,38.3336,504000.0
2012-06-25 09:30:00,47.71,47.71,46.95,46.97,107000.0,38.2135,38.2135,37.6048,37.6208,107000.0
2012-06-25 10:00:00,46.99,47.06,46.82,46.82,179500.0,37.6368,37.6929,37.5006,37.5006,179500.0
2012-06-25 10:30:00,46.83,46.95,46.77,46.81,109700.0,37.5086,37.6048,37.4606,37.4926,109700.0
2012-06-25 11:00:00,46.81,46.81,46.66,46.71,155300.0,37.4926,37.4926,37.3725,37.4125,155300.0
2012-06-25 11:30:00,46.7,46.71,46.57,46.59,87300.0,37.4045,37.4125,37.3004,37.3164,87300.0
2012-06-25 12:00:00,46.6,46.75,46.58,46.67,68100.0,37.3244,37.4446,37.3084,37.3805,68100.0
2012-06-25 12:30:00,46.66,46.74,46.66,46.68,44900.0,37.3725,37.4366,37.3725,37.3885,44900.0
2012-06-25 13:00:00,46.68,46.69,46.58,46.62,86500.0,37.3885,37.3965,37.3084,37.3404,86500.0
2012-06-25 13:30:00,46.62,46.77,46.62,46.75,87400.0,37.3404,37.4606,37.3404,37.4446,87400.0
2012-06-25 14:00:00,46.76,46.82,46.73,46.73,68000.0,37.4526,37.5006,37.4285,37.4285,68000.0
2012-06-25 14:30:00,46.72,46.78,46.69,46.76,67900.0,37.4205,37.4686,37.3965,37.4526,67900.0
2012-06-25 15:00:00,46.74,46.88,46.69,46.84,107200.0,37.4366,37.5487,37.3965,37.5167,107200.0
2012-06-25 15:30:00,46.83,46.84,46.71,46.73,384700.0,37.5086,37.5167,37.4125,37.4285,384700.0
2012-06-26 09:30:00,46.81,46.89,46.66,46.78,89600.0,37.4926,37.5567,37.3725,37.4686,89600.0
2012-06-26 10:00:00,46.77,47.0,46.69,46.85,102400.0,37.4606,37.6448,37.3965,37.5247,102400.0
2012-06-26 10:30:00,46.86,46.96,46.8,46.94,95300.0,37.5327,37.6128,37.4846,37.5967,95300.0
2012-06-26 11:00:00,46.93,47.03,46.69,46.85,121500.0,37.5887,37.6688,37.3965,37.5247,121500.0
2012-06-26 11:30:00,46.85,47.12,46.85,47.08,65800.0,37.5247,37.7409,37.5247,37.7089,65800.0
2012-06-26 12:00:00,47.07,47.24,47.05,47.18,102700.0,37.7009,37.837,37.6849,37.789,102700.0
2012-06-26 12:30:00,47.19,47.32,47.16,47.26,90100.0,37.797,37.9011,37.773,37.8531,90100.0
2012-06-26 13:00:00,47.26,47.3,47.19,47.19,62600.0,37.8531,37.8851,37.797,37.797,62600.0
2012-06-26 13:30:00,47.19,47.26,47.1,47.23,75500.0,37.797,37.8531,37.7249,37.829,75500.0
2012-06-26 14:00:00,47.23,47.44,47.23,47.38,60000.0,37.829,37.9972,37.829,37.9492,60000.0
2012-06-26 14:30:00,47.39,47.4,47.22,47.34,97000.0,37.9572,37.9652,37.821,37.9171,97000.0
2012-06-26 15:00:00,47.33,47.46,47.31,47.39,111400.0,37.9091,38.0132,37.8931,37.9572,111400.0
2012-06-26 15:30:00,47.39,47.48,47.26,47.27,222000.0,37.9572,38.0293,37.8531,37.8611,222000.0
2012-06-27 09:30:00,47.27,47.65,47.27,47.59,54400.0,37.8611,38.1654,37.8611,38.1174,54400.0
2012-06-27 10:00:00,47.56,47.78,47.48,47.51,78600.0,38.0933,38.2696,38.0293,38.0533,78600.0
2012-06-27 10:30:00,47.51,47.58,47.4,47.51,37500.0,38.0533,38.1094,37.9652,38.0533,37500.0
2012-06-27 11:00:00,47.51,47.6,47.41,47.46,44700.0,38.0533,38.1254,37.9732,38.0132,44700.0
2012-06-27 11:30:00,47.47,47.61,47.45,47.49,42800.0,38.0213,38.1334,38.0052,38.0373,42800.0
2012-06-27 12:00:00,47.49,47.53,47.46,47.5,32200.0,38.0373,38.0693,38.0132,38.0453,32200.0
2012-06-27 12:30:00,47.48,47.48,47.38,47.38,37700.0,38.0293,38.0293,37.9492,37.9492,37700.0
2012-06-27 13:00:00,47.39,47.44,47.3,47.31,32600.0,37.9572,37.9972,37.8851,37.8931,32600.0
2012-06-27 13:30:00,47.3,47.31,47.22,47.24,49000.0,37.8851,37.8931,37.821,37.837,49000.0
2012-06-27 14:00:00,47.25,47.28,47.16,47.23,57500.0,37.845,37.8691,37.773,37.829,57500.0
2012-06-27 14:30:00,47.23,47.31,47.19,47.26,80000.0,37.829,37.8931,37.797,37.8531,80000.0
2012-06-27 15:00:00,47.26,47.39,47.22,47.37,81000.0,37.8531,37.9572,37.821,37.9412,81000.0
2012-06-27 15:30:00,47.38,47.47,47.26,47.33,190100.0,37.9492,38.0213,37.8531,37.9091,190100.0
2012-06-28 09:30:00,47.02,47.08,46.83,47.08,112100.0,37.6608,37.7089,37.5086,37.7089,112100.0
2012-06-28 10:00:00,47.08,47.1,46.79,46.79,103700.0,37.7089,37.7249,37.4766,37.4766,103700.0
2012-06-28 10:30:00,46.79,46.79,46.6,46.72,103700.0,37.4766,37.4766,37.3244,37.4205,103700.0
2012-06-28 11:00:00,46.71,46.75,46.63,46.71,155400.0,37.4125,37.4446,37.3485,37.4125,155400.0
2012-06-28 11:30:00,46.7,46.84,46.66,46.67,89300.0,37.4045,37.5167,37.3725,37.3805,89300.0
2012-06-28 12:00:00,46.67,46.72,46.59,46.64,201800.0,37.3805,37.4205,37.3164,37.3565,201800.0
2012-06-28 12:30:00,46.63,46.65,46.57,46.63,101800.0,37.3485,37.3645,37.3004,37.3485,101800.0
2012-06-28 13:00:00,46.63,46.66,46.55,46.6,80800.0,37.3485,37.3725,37.2844,37.3244,80800.0
2012-06-28 13:30:00,46.59,46.65,46.54,46.64,83200.0,37.3164,37.3645,37.2764,37.3565,83200.0
2012-06-28 14:00:00,46.64,46.64,46.4,46.4,126800.0,37.3565,37.3565,37.1642,37.1642,126800.0
2012-06-28 14:30:00,46.4,46.49,46.38,46.46,191000.0,37.1642,37.2363,37.1482,37.2123,191000.0
2012-06-28 15:00:00,46.46,46.6,46.45,46.6,245600.0,37.2123,37.3244,37.2043,37.3244,245600.0
2012-06-28 15:30:00,46.6,46.96,46.56,46.92,388300.0,37.3244,37.6128,37.2924,37.5807,388300.0
2012-06-29 09:30:00,47.55,47.69,47.4,47.49,107200.0,38.0853,38.1975,37.9652,38.0373,107200.0
2012-06-29 10:00:00,47.53,47.88,47.48,47.85,125100.0,38.0693,38.3496,38.0293,38.3256,125100.0
2012-06-29 10:30:00,47.85,48.0,47.77,47.96,186500.0,38.3256,38.4458,38.2615,38.4137,186500.0
2012-06-29 11:00:00,47.96,47.98,47.8,47.96,158500.0,38.4137,38.4297,38.2856,38.4137,158500.0
2012-06-29 11:30:00,47.96,48.05,47.89,47.91,106400.0,38.4137,38.4858,38.3577,38.3737,106400.0
2012-06-29 12:00:00,47.91,48.06,47.9,48.01,93100.0,38.3737,38.4938,38.3657,38.4538,93100.0
2012-06-29 12:30:00,48.01,48.01,47.92,47.95,68700.0,38.4538,38.4538,38.3817,38.4057,68700.0
2012-06-29 13:00:00,47.94,48.03,47.9,48.0,60700.0,38.3977,38.4698,38.3657,38.4458,60700.0
2012-06-29 13:30:00,47.99,48.0,47.86,47.9,57100.0,38.4378,38.4458,38.3336,38.3657,57100.0
2012-06-29 14:00:00,47.9,47.93,47.79,47.89,66200.0,38.3657,38.3897,38.2776,38.3577,66200.0
2012-06-29 14:30:00,47.87,47.96,47.86,47.96,74400.0,38.3416,38.4137,38.3336,38.4137,74400.0
2012-06-29 15:00:00,47.95,47.95,47.86,47.89,80400.0,38.4057,38.4057,38.3336,38.3577,80400.0
2012-06-29 15:30:00,47.88,48.1,47.84,48.09,265200.0,38.3496,38.5259,38.3176,38.5178,265200.0
2012-07-02 09:30:00,47.83,48.24,47.71,47.85,196600.0,38.3096,38.638,38.2135,38.3256,196600.0
2012-07-02 10:00:00,47.85,47.85,47.25,47.26,230500.0,38.3256,38.3256,37.845,37.8531,230500.0
2012-07-02 10:30:00,47.27,47.4,47.2,47.38,154400.0,37.8611,37.9652,37.805,37.9492,154400.0
2012-07-02 11:00:00,47.38,47.4,47.24,47.24,196600.0,37.9492,37.9652,37.837,37.837,196600.0
2012-07-02 11:30:00,47.25,47.49,47.25,47.39,83800.0,37.845,38.0373,37.845,37.9572,83800.0
2012-07-02 12:00:00,47.39,47.44,47.3,47.31,105100.0,37.9572,37.9972,37.8851,37.8931,105100.0
2012-07-02 12:30:00,47.3,47.38,47.27,47.3,79600.0,37.8851,37.9492,37.8611,37.8851,79600.0
2012-07-02 13:00:00,47.3,47.36,47.26,47.31,81700.0,37.8851,37.9332,37.8531,37.8931,81700.0
2012-07-02 13:30:00,47.31,47.36,47.3,47.34,59500.0,37.8931,37.9332,37.8851,37.9171,59500.0
2012-07-02 14:00:00,47.35,47.46,47.33,47.43,86300.0,37.9251,38.0132,37.9091,37.9892,86300.0
2012-07-02 14:30:00,47.44,47.49,47.35,47.35,94300.0,37.9972,38.0373,37.9251,37.9251,94300.0
2012-07-02 15:00:00,47.35,47.37,47.26,47.27,127400.0,37.9251,37.9412,37.8531,37.8611,127400.0
2012-07-02 15:30:00,47.27,47.39,47.22,47.35,453800.0,37.8611,37.9572,37.821,37.9251,453800.0
2012-07-03 09:30:00,47.47,47.58,47.28,47.46,166000.0,38.0213,38.1094,37.8691,38.0132,166000.0
2012-07-03 10:00:00,47.46,47.84,47.46,47.82,216300.0,38.0132,38.3176,38.0132,38.3016,216300.0
2012-07-03 10:30:00,47.82,48.06,47.77,47.97,173500.0,38.3016,38.4938,38.2615,38.4217,173500.0
2012-07-03 11:00:00,48.0,48.38,47.99,48.36,127100.0,38.4458,38.7501,38.4378,38.7341,127100.0
2012-07-03 11:30:00,48.36,48.39,48.3,48.36,77700.0,38.7341,38.7581,38.686,38.7341,77700.0
2012-07-03 12:00:00,48.35,48.37,48.2,48.21,102200.0,38.7261,38.7421,38.606,38.614,102200.0
2012-07-03 12:30:00,48.21,48.33,48.14,48.33,171800.0,38.614,38.7101,38.5579,38.7101,171800.0
2012-07-05 09:30:00,48.15,48.38,47.93,48.1,82700.0,38.5659,38.7501,38.3897,38.5259,82700.0
2012-07-05 10:00:00,48.1,48.15,47.98,48.07,90400.0,38.5259,38.5659,38.4297,38.5018,90400.0
2012-07-05 10:30:00,48.08,48.18,48.04,48.06,105300.0,38.5098,38.5899,38.4778,38.4938,105300.0
2012-07-05 11:00:00,48.07,48.14,47.98,48.12,102200.0,38.5018,38.5579,38.4297,38.5419,102200.0
2012-07-05 11:30:00,48.12,48.23,48.12,48.19,72400.0,38.5419,38.63,38.5419,38.5979,72400.0
2012-07-05 12:00:00,48.19,48.33,48.19,48.26,56900.0,38.5979,38.7101,38.5979,38.654,56900.0
2012-07-05 12:30:00,48.27,48.27,48.2,48.27,45600.0,38.662,38.662,38.606,38.662,45600.0
2012-07-05 13:00:00,48.26,48.35,48.25,48.27,59600.0,38.654,38.7261,38.646,38.662,59600.0
2012-07-05 13:30:00,48.27,48.39,48.26,48.34,54200.0,38.662,38.7581,38.654,38.7181,54200.0
2012-07-05 14:00:00,48.35,48.39,48.28,48.31,89300.0,38.7261,38.7581,38.67,38.6941,89300.0
2012-07-05 14:30:00,48.31,48.32,48.12,48.14,80800.0,38.6941,38.7021,38.5419,38.5579,80800.0
2012-07-05 15:00:00,48.13,48.19,48.06,48.15,156900.0,38.5499,38.5979,38.4938,38.5659,156900.0
2012-07-05 15:30:00,48.15,48.15,47.97,48.0,273300.0,38.5659,38.5659,38.4217,38.4458,273300.0
2012-07-06 09:30:00,47.57,47.78,47.12,47.21,81400.0,38.1014,38.2696,37.7409,37.813,81400.0
2012-07-06 10:00:00,47.23,47.36,47.07,47.3,97900.0,37.829,37.9332,37.7009,37.8851,97900.0
2012-07-06 10:30:00,47.3,47.3,47.11,47.11,61200.0,37.8851,37.8851,37.7329,37.7329,61200.0
2012-07-06 11:00:00,47.11,47.11,46.97,46.98,148300.0,37.7329,37.7329,37.6208,37.6288,148300.0
2012-07-06 11:30:00,46.97,47.01,46.9,46.91,243900.0,37.6208,37.6528,37.5647,37.5727,243900.0
2012-07-06 12:00:00,46.9,46.91,46.64,46.66,90700.0,37.5647,37.5727,37.3565,37.3725,90700.0
2012-07-06 12:30:00,46.66,46.87,46.65,46.87,44800.0,37.3725,37.5407,37.3645,37.5407,44800.0
2012-07-06 13:00:00,46.86,47.0,46.76,46.92,83500.0,37.5327,37.6448,37.4526,37.5807,83500.0
2012-07-06 13:30:00,46.92,46.95,46.8,46.87,50900.0,37.5807,37.6048,37.4846,37.5407,50900.0
2012-07-06 14:00:00,46.88,46.88,46.76,46.8,63800.0,37.5487,37.5487,37.4526,37.4846,63800.0
2012-07-06 14:30:00,46.81,46.82,46.74,46.79,77500.0,37.4926,37.5006,37.4366,37.4766,77500.0
2012-07-06 15:00:00,46.79,46.95,46.68,46.94,133400.0,37.4766,37.6048,37.3885,37.5967,133400.0
2012-07-06 15:30:00,46.94,47.01,46.85,46.98,264000.0,37.5967,37.6528,37.5247,37.6288,264000.0
2012-07-09 09:30:00,46.95,47.04,46.79,46.92,90200.0,37.6048,37.6768,37.4766,37.5807,90200.0
2012-07-09 10:00:00,46.91,47.1,46.78,47.09,121500.0,37.5727,37.7249,37.4686,37.7169,121500.0
2012-07-09 10:30:00,47.09,47.13,46.99,47.05,188200.0,37.7169,37.7489,37.6368,37.6849,188200.0
2012-07-09 11:00:00,47.04,47.06,46.96,47.0,179800.0,37.6768,37.6929,37.6128,37.6448,179800.0
2012-07-09 11:30:00,46.99,46.99,46.83,46.84,171800.0,37.6368,37.6368,37.5086,37.5167,171800.0
2012-07-09 12:00:00,46.84,46.88,46.82,46.83,127100.0,37.5167,37.5487,37.5006,37.5086,127100.0
2012-07-09 12:30:00,46.84,46.86,46.7,46.7,86700.0,37.5167,37.5327,37.4045,37.4045,86700.0
2012-07-09 13:00:00,46.7,46.82,46.69,46.8,92600.0,37.4045,37.5006,37.3965,37.4846,92600.0
2012-07-09 13:30:00,46.8,46.82,46.78,46.81,120000.0,37.4846,37.5006,37.4686,37.4926,120000.0
2012-07-09 14:00:00,46.81,46.81,46.68,46.69,75900.0,37.4926,37.4926,37.3885,37.3965,75900.0
2012-07-09 14:30:00,46.7,46.72,46.57,46.63,124600.0,37.4045,37.4205,37.3004,37.3485,124600.0
2012-07-09 15:00:00,46.62,46.66,46.58,46.64,227100.0,37.3404,37.3725,37.3084,37.3565,227100.0
2012-07-09 15:30:00,46.65,46.81,46.62,46.7,465400.0,37.3645,37.4926,37.3404,37.4045,465400.0
2012-07-10 09:30:00,46.61,47.18,46.61,47.0,85300.0,37.3324,37.789,37.3324,37.6448,85300.0
2012-07-10 10:00:00,46.99,47.02,46.62,46.73,185300.0,37.6368,37.6608,37.3404,37.4285,185300.0
2012-07-10 10:30:00,46.73,46.75,46.57,46.63,71600.0,37.4285,37.4446,37.3004,37.3485,71600.0
2012-07-10 11:00:00,46.64,46.72,46.53,46.69,78400.0,37.3565,37.4205,37.2684,37.3965,78400.0
2012-07-10 11:30:00,46.68,46.68,46.62,46.64,76500.0,37.3885,37.3885,37.3404,37.3565,76500.0
2012-07-10 12:00:00,46.64,46.67,46.61,46.65,69600.0,37.3565,37.3805,37.3324,37.3645,69600.0
2012-07-10 12:30:00,46.65,46.7,46.59,46.64,175500.0,37.3645,37.4045,37.3164,37.3565,175500.0
2012-07-10 13:00:00,46.65,46.69,46.5,46.5,255100.0,37.3645,37.3965,37.2443,37.2443,255100.0
2012-07-10 13:30:00,46.5,46.55,46.37,46.45,93400.0,37.2443,37.2844,37.1402,37.2043,93400.0
2012-07-10 14:00:00,46.44,46.46,46.18,46.19,130500.0,37.1963,37.2123,36.988,36.996,130500.0
2012-07-10 14:30:00,46.18,46.2,46.03,46.12,184900.0,36.988,37.004,36.8679,36.94,184900.0
2012-07-10 15:00:00,46.11,46.23,45.92,45.94,349500.0,36.932,37.0281,36.7798,36.7958,349500.0
2012-07-10 15:30:00,45.94,45.98,45.75,45.97,699700.0,36.7958,36.8278,36.6436,36.8198,699700.0
2012-07-11 09:30:00,45.85,45.95,45.56,45.73,143100.0,36.7237,36.8038,36.4914,36.6276,143100.0
2012-07-11 10:00:00,45.74,45.89,45.63,45.64,163800.0,36.6356,36.7557,36.5475,36.5555,163800.0
2012-07-11 10:30:00,45.65,45.69,45.54,45.58,92200.0,36.5635,36.5956,36.4754,36.5075,92200.0
2012-07-11 11:00:00,45.58,45.74,45.56,45.65,138900.0,36.5075,36.6356,36.4914,36.5635,138900.0
2012-07-11 11:30:00,45.64,45.71,45.52,45.56,96300.0,36.5555,36.6116,36.4594,36.4914,96300.0
2012-07-11 12:00:00,45.56,45.7,45.56,45.62,65800.0,36.4914,36.6036,36.4914,36.5395,65800.0
2012-07-11 12:30:00,45.62,45.66,45.56,45.61,72200.0,36.5395,36.5715,36.4914,36.5315,72200.0
2012-07-11 13:00:00,45.61,45.61,45.48,45.49,109300.0,36.5315,36.5315,36.4274,36.4354,109300.0
2012-07-11 13:30:00,45.5,45.56,45.46,45.52,53800.0,36.4434,36.4914,36.4113,36.4594,53800.0
2012-07-11 14:00:00,45.53,45.55,45.01,45.09,217800.0,36.4674,36.4834,36.0509,36.115,217800.0
2012-07-11 14:30:00,45.09,45.17,45.05,45.1,254900.0,36.115,36.1791,36.0829,36.123,254900.0
2012-07-11 15:00:00,45.11,45.26,45.11,45.14,199900.0,36.131,36.2511,36.131,36.155,199900.0
2012-07-11 15:30:00,45.13,45.57,45.11,45.45,866300.0,36.147,36.4994,36.131,36.4033,866300.0
2012-07-12 09:30:00,45.09,45.14,44.49,44.64,131700.0,36.115,36.155,35.6344,35.7546,131700.0
2012-07-12 10:00:00,44.62,44.81,44.54,44.8,91800.0,35.7385,35.8907,35.6745,35.8827,91800.0
2012-07-12 10:30:00,44.79,44.98,44.78,44.96,113100.0,35.8747,36.0269,35.8667,36.0109,113100.0
2012-07-12 11:00:00,44.96,45.06,44.91,45.05,63500.0,36.0109,36.091,35.9708,36.0829,63500.0
2012-07-12 11:30:00,45.05,45.12,44.96,45.0,110800.0,36.0829,36.139,36.0109,36.0429,110800.0
2012-07-12 12:00:00,45.0,45.09,44.94,45.08,76700.0,36.0429,36.115,35.9948,36.107,76700.0
2012-07-12 12:30:00,45.09,45.19,45.04,45.18,54000.0,36.115,36.1951,36.0749,36.1871,54000.0
2012-07-12 13:00:00,45.18,45.42,45.1,45.35,77500.0,36.1871,36.3793,36.123,36.3232,77500.0
2012-07-12 13:30:00,45.34,45.46,45.25,45.28,58900.0,36.3152,36.4113,36.2431,36.2672,58900.0
2012-07-12 14:00:00,45.28,45.42,45.24,45.33,89600.0,36.2672,36.3793,36.2351,36.3072,89600.0
2012-07-12 14:30:00,45.33,45.38,45.24,45.31,76600.0,36.3072,36.3473,36.2351,36.2912,76600.0
2012-07-12 15:00:00,45.3,45.4,45.24,45.33,98600.0,36.2832,36.3633,36.2351,36.3072,98600.0
2012-07-12 15:30:00,45.32,45.39,45.16,45.17,300700.0,36.2992,36.3553,36.1711,36.1791,300700.0
2012-07-13 09:30:00,45.17,45.65,45.08,45.62,75500.0,36.1791,36.5635,36.107,36.5395,75500.0
2012-07-13 10:00:00,45.62,45.81,45.57,45.71,57200.0,36.5395,36.6917,36.4994,36.6116,57200.0
2012-07-13 10:30:00,45.71,45.8,45.68,45.73,44400.0,36.6116,36.6837,36.5875,36.6276,44400.0
2012-07-13 11:00:00,45.73,45.79,45.69,45.77,43200.0,36.6276,36.6757,36.5956,36.6596,43200.0
2012-07-13 11:30:00,45.76,45.84,45.76,45.83,29300.0,36.6516,36.7157,36.6516,36.7077,29300.0
2012-07-13 12:00:00,45.82,45.84,45.74,45.77,34000.0,36.6997,36.7157,36.6356,36.6596,34000.0
2012-07-13 12:30:00,45.77,45.79,45.68,45.69,29600.0,36.6596,36.6757,36.5875,36.5956,29600.0
2012-07-13 13:00:00,45.7,45.71,45.64,45.67,69600.0,36.6036,36.6116,36.5555,36.5795,69600.0
2012-07-13 13:30:00,45.66,45.8,45.65,45.79,45100.0,36.5715,36.6837,36.5635,36.6757,45100.0
2012-07-13 14:00:00,45.78,45.84,45.78,45.83,55000.0,36.6676,36.7157,36.6676,36.7077,55000.0
2012-07-13 14:30:00,45.82,45.87,45.79,45.85,55500.0,36.6997,36.7397,36.6757,36.7237,55500.0
2012-07-13 15:00:00,45.86,45.96,45.85,45.9,89200.0,36.7317,36.8118,36.7237,36.7638,89200.0
2012-07-13 15:30:00,45.9,45.99,45.86,45.97,301500.0,36.7638,36.8358,36.7317,36.8198,301500.0
2012-07-16 09:30:00,45.75,45.77,45.15,45.22,77800.0,36.6436,36.6596,36.163,36.2191,77800.0
2012-07-16 10:00:00,45.21,45.42,45.11,45.42,55500.0,36.2111,36.3793,36.131,36.3793,55500.0
2012-07-16 10:30:00,45.42,45.5,45.39,45.41,38100.0,36.3793,36.4434,36.3553,36.3713,38100.0
2012-07-16 11:00:00,45.41,45.63,45.34,45.52,57900.0,36.3713,36.5475,36.3152,36.4594,57900.0
2012-07-16 11:30:00,45.51,45.52,45.4,45.48,40300.0,36.4514,36.4594,36.3633,36.4274,40300.0
2012-07-16 12:00:00,45.47,45.47,45.38,45.39,46100.0,36.4193,36.4193,36.3473,36.3553,46100.0
2012-07-16 12:30:00,45.39,45.43,45.31,45.34,70300.0,36.3553,36.3873,36.2912,36.3152,70300.0
2012-07-16 13:00:00,45.34,45.37,45.27,45.34,63600.0,36.3152,36.3393,36.2592,36.3152,63600.0
2012-07-16 13:30:00,45.35,45.37,45.27,45.3,74000.0,36.3232,36.3393,36.2592,36.2832,74000.0
2012-07-16 14:00:00,45.3,45.37,45.28,45.28,59100.0,36.2832,36.3393,36.2672,36.2672,59100.0
2012-07-16 14:30:00,45.29,45.33,45.22,45.25,58700.0,36.2752,36.3072,36.2191,36.2431,58700.0
2012-07-16 15:00:00,45.25,45.29,45.19,45.21,409400.0,36.2431,36.2752,36.1951,36.2111,409400.0
2012-07-16 15:30:00,45.21,45.25,45.0,45.16,245300.0,36.2111,36.2431,36.0429,36.1711,245300.0
2012-07-17 09:30:00,45.43,45.48,44.9,45.19,135300.0,36.3873,36.4274,35.9628,36.1951,135300.0
2012-07-17 10:00:00,45.19,45.22,44.91,45.03,246400.0,36.1951,36.2191,35.9708,36.0669,246400.0
2012-07-17 10:30:00,45.01,45.09,44.78,44.92,55600.0,36.0509,36.115,35.8667,35.9788,55600.0
2012-07-17 11:00:00,44.93,45.08,44.92,44.99,54200.0,35.9868,36.107,35.9788,36.0349,54200.0
2012-07-17 11:30:00,44.98,45.24,44.97,45.23,57900.0,36.0269,36.2351,36.0189,36.2271,57900.0
2012-07-17 12:00:00,45.25,45.41,45.25,45.35,268400.0,36.2431,36.3713,36.2431,36.3232,268400.0
2012-07-17 12:30:00,45.34,45.48,45.33,45.41,59100.0,36.3152,36.4274,36.3072,36.3713,59100.0
2012-07-17 13:00:00,45.39,45.59,45.39,45.51,102500.0,36.3553,36.5155,36.3553,36.4514,102500.0
2012-07-17 13:30:00,45.51,45.58,45.49,45.5,95500.0,36.4514,36.5075,36.4354,36.4434,95500.0
2012-07-17 14:00:00,45.52,45.57,45.49,45.54,92700.0,36.4594,36.4994,36.4354,36.4754,92700.0
2012-07-17 14:30:00,45.55,45.58,45.49,45.53,69400.0,36.4834,36.5075,36.4354,36.4674,69400.0
2012-07-17 15:00:00,45.54,45.61,45.5,45.56,173200.0,36.4754,36.5315,36.4434,36.4914,173200.0
2012-07-17 15:30:00,45.55,45.69,45.48,45.65,300800.0,36.4834,36.5956,36.4274,36.5635,300800.0
2012-07-18 09:30:00,45.41,46.24,45.38,46.24,268200.0,36.3713,37.0361,36.3473,37.0361,268200.0
2012-07-18 10:00:00,46.25,46.43,46.03,46.11,147700.0,37.0441,37.1883,36.8679,36.932,147700.0
2012-07-18 10:30:00,46.12,46.26,46.02,46.23,70700.0,36.94,37.0521,36.8599,37.0281,70700.0
2012-07-18 11:00:00,46.23,46.32,46.23,46.29,61500.0,37.0281,37.1002,37.0281,37.0761,61500.0
2012-07-18 11:30:00,46.3,46.39,46.3,46.34,112500.0,37.0841,37.1562,37.0841,37.1162,112500.0
2012-07-18 12:00:00,46.35,46.54,46.34,46.52,192600.0,37.1242,37.2764,37.1162,37.2603,192600.0
2012-07-18 12:30:00,46.51,46.59,46.51,46.57,118500.0,37.2523,37.3164,37.2523,37.3004,118500.0
2012-07-18 13:00:00,46.57,46.6,46.55,46.57,43400.0,37.3004,37.3244,37.2844,37.3004,43400.0
2012-07-18 13:30:00,46.56,46.57,46.47,46.55,105100.0,37.2924,37.3004,37.2203,37.2844,105100.0
2012-07-18 14:00:00,46.55,46.72,46.53,46.7,76200.0,37.2844,37.4205,37.2684,37.4045,76200.0
2012-07-18 14:30:00,46.7,46.7,46.47,46.52,96400.0,37.4045,37.4045,37.2203,37.2603,96400.0
2012-07-18 15:00:00,46.52,46.62,46.49,46.58,116600.0,37.2603,37.3404,37.2363,37.3084,116600.0
2012-07-18 15:30:00,46.59,46.71,46.52,46.65,350800.0,37.3164,37.4125,37.2603,37.3645,350800.0
2012-07-19 09:30:00,46.81,47.38,46.76,47.37,191800.0,37.4926,37.9492,37.4526,37.9412,191800.0
2012-07-19 10:00:00,47.37,47.37,47.15,47.21,164100.0,37.9412,37.9412,37.765,37.813,164100.0
2012-07-19 10:30:00,47.2,47.48,47.19,47.44,127200.0,37.805,38.0293,37.797,37.9972,127200.0
2012-07-19 11:00:00,47.43,47.56,47.42,47.55,126600.0,37.9892,38.0933,37.9812,38.0853,126600.0
2012-07-19 11:30:00,47.55,47.58,47.5,47.51,105000.0,38.0853,38.1094,38.0453,38.0533,105000.0
2012-07-19 12:00:00,47.51,47.63,47.47,47.56,141400.0,38.0533,38.1494,38.0213,38.0933,141400.0
2012-07-19 12:30:00,47.56,47.62,47.44,47.48,99600.0,38.0933,38.1414,37.9972,38.0293,99600.0
2012-07-19 13:00:00,47.47,47.69,47.47,47.63,132700.0,38.0213,38.1975,38.0213,38.1494,132700.0
2012-07-19 13:30:00,47.62,47.79,47.6,47.7,346200.0,38.1414,38.2776,38.1254,38.2055,346200.0
2012-07-19 14:00:00,47.7,47.74,47.54,47.59,127500.0,38.2055,38.2375,38.0773,38.1174,127500.0
2012-07-19 14:30:00,47.59,47.62,47.51,47.56,140800.0,38.1174,38.1414,38.0533,38.0933,140800.0
2012-07-19 15:00:00,47.57,47.59,47.5,47.53,141600.0,38.1014,38.1174,38.0453,38.0693,141600.0
2012-07-19 15:30:00,47.53,47.59,47.5,47.53,319600.0,38.0693,38.1174,38.0453,38.0693,319600.0
2012-07-20 09:30:00,47.25,47.29,46.79,47.01,288000.0,37.845,37.8771,37.4766,37.6528,288000.0
2012-07-20 10:00:00,46.99,47.11,46.89,46.93,181400.0,37.6368,37.7329,37.5567,37.5887,181400.0
2012-07-20 10:30:00,46.94,46.95,46.59,46.8,152100.0,37.5967,37.6048,37.3164,37.4846,152100.0
2012-07-20 11:00:00,46.8,46.87,46.69,46.72,124700.0,37.4846,37.5407,37.3965,37.4205,124700.0
2012-07-20 11:30:00,46.74,46.77,46.63,46.72,92800.0,37.4366,37.4606,37.3485,37.4205,92800.0
2012-07-20 12:00:00,46.71,46.72,46.55,46.57,93600.0,37.4125,37.4205,37.2844,37.3004,93600.0
2012-07-20 12:30:00,46.55,46.59,46.47,46.56,314500.0,37.2844,37.3164,37.2203,37.2924,314500.0
2012-07-20 13:00:00,46.57,46.6,46.51,46.51,118000.0,37.3004,37.3244,37.2523,37.2523,118000.0
2012-07-20 13:30:00,46.51,46.53,46.42,46.48,132100.0,37.2523,37.2684,37.1803,37.2283,132100.0
2012-07-20 14:00:00,46.47,46.63,46.46,46.6,115300.0,37.2203,37.3485,37.2123,37.3244,115300.0
2012-07-20 14:30:00,46.59,46.61,46.37,46.38,310300.0,37.3164,37.3324,37.1402,37.1482,310300.0
2012-07-20 15:00:00,46.37,46.43,46.35,46.42,157000.0,37.1402,37.1883,37.1242,37.1803,157000.0
2012-07-20 15:30:00,46.41,46.53,46.37,46.5,625400.0,37.1722,37.2684,37.1402,37.2443,625400.0
2012-07-23 09:30:00,45.71,45.71,45.17,45.39,119800.0,36.6116,36.6116,36.1791,36.3553,119800.0
2012-07-23 10:00:00,45.38,45.48,45.34,45.39,128800.0,36.3473,36.4274,36.3152,36.3553,128800.0
2012-07-23 10:30:00,45.39,45.58,45.35,45.45,92500.0,36.3553,36.5075,36.3232,36.4033,92500.0
2012-07-23 11:00:00,45.47,45.66,45.46,45.66,75700.0,36.4193,36.5715,36.4113,36.5715,75700.0
2012-07-23 11:30:00,45.65,45.68,45.49,45.68,82700.0,36.5635,36.5875,36.4354,36.5875,82700.0
2012-07-23 12:00:00,45.67,45.7,45.57,45.58,103100.0,36.5795,36.6036,36.4994,36.5075,103100.0
2012-07-23 12:30:00,45.58,45.85,45.56,45.81,83000.0,36.5075,36.7237,36.4914,36.6917,83000.0
2012-07-23 13:00:00,45.8,45.82,45.73,45.81,83000.0,36.6837,36.6997,36.6276,36.6917,83000.0
2012-07-23 13:30:00,45.8,45.85,45.76,45.77,53200.0,36.6837,36.7237,36.6516,36.6596,53200.0
2012-07-23 14:00:00,45.79,45.82,45.66,45.68,61900.0,36.6757,36.6997,36.5715,36.5875,61900.0
2012-07-23 14:30:00,45.69,45.73,45.66,45.69,63600.0,36.5956,36.6276,36.5715,36.5956,63600.0
2012-07-23 15:00:00,45.69,45.92,45.62,45.91,99300.0,36.5956,36.7798,36.5395,36.7718,99300.0
2012-07-23 15:30:00,45.92,45.96,45.82,45.91,391400.0,36.7798,36.8118,36.6997,36.7718,391400.0
2012-07-24 09:30:00,46.12,46.75,46.12,46.2,198300.0,36.94,37.4446,36.94,37.004,198300.0
2012-07-24 10:00:00,46.15,46.17,45.71,45.83,105400.0,36.964,36.98,36.6116,36.7077,105400.0
2012-07-24 10:30:00,45.82,45.92,45.59,45.64,133700.0,36.6997,36.7798,36.5155,36.5555,133700.0
2012-07-24 11:00:00,45.63,45.91,45.47,45.82,131400.0,36.5475,36.7718,36.4193,36.6997,131400.0
2012-07-24 11:30:00,45.82,45.84,45.6,45.75,134800.0,36.6997,36.7157,36.5235,36.6436,134800.0
2012-07-24 12:00:00,45.73,45.75,45.35,45.39,109200.0,36.6276,36.6436,36.3232,36.3553,109200.0
2012-07-24 12:30:00,45.38,45.65,45.36,45.63,97000.0,36.3473,36.5635,36.3312,36.5475,97000.0
2012-07-24 13:00:00,45.63,45.65,45.45,45.51,83000.0,36.5475,36.5635,36.4033,36.4514,83000.0
2012-07-24 13:30:00,45.5,45.61,45.48,45.55,62200.0,36.4434,36.5315,36.4274,36.4834,62200.0
2012-07-24 14:00:00,45.55,45.55,45.19,45.19,74900.0,36.4834,36.4834,36.1951,36.1951,74900.0
2012-07-24 14:30:00,45.2,45.3,45.11,45.19,137000.0,36.2031,36.2832,36.131,36.1951,137000.0
2012-07-24 15:00:00,45.19,45.27,45.09,45.26,226800.0,36.1951,36.2592,36.115,36.2511,226800.0
2012-07-24 15:30:00,45.26,45.36,44.98,45.32,815800.0,36.2511,36.3312,36.0269,36.2992,815800.0
2012-07-25 09:30:00,45.5,46.91,45.5,46.85,445700.0,36.4434,37.5727,36.4434,37.5247,445700.0
2012-07-25 10:00:00,46.82,46.99,46.71,46.98,327300.0,37.5006,37.6368,37.4125,37.6288,327300.0
2012-07-25 10:30:00,46.97,47.24,46.86,47.14,415600.0,37.6208,37.837,37.5327,37.7569,415600.0
2012-07-25 11:00:00,47.13,47.16,46.78,46.92,403400.0,37.7489,37.773,37.4686,37.5807,403400.0
2012-07-25 11:30:00,46.92,47.1,46.9,46.99,191800.0,37.5807,37.7249,37.5647,37.6368,191800.0
2012-07-25 12:00:00,47.0,47.37,47.0,47.35,429500.0,37.6448,37.9412,37.6448,37.9251,429500.0
2012-07-25 12:30:00,47.35,47.58,47.34,47.58,189800.0,37.9251,38.1094,37.9171,38.1094,189800.0
2012-07-25 13:00:00,47.57,48.0,47.57,47.97,250600.0,38.1014,38.4458,38.1014,38.4217,250600.0
2012-07-25 13:30:00,47.98,48.51,47.98,48.19,358500.0,38.4297,38.8542,38.4297,38.5979,358500.0
2012-07-25 14:00:00,48.2,48.22,47.96,48.03,144100.0,38.606,38.622,38.4137,38.4698,144100.0
2012-07-25 14:30:00,48.03,48.04,47.91,47.91,149500.0,38.4698,38.4778,38.3737,38.3737,149500.0
2012-07-25 15:00:00,47.92,47.97,47.76,47.84,224900.0,38.3817,38.4217,38.2535,38.3176,224900.0
2012-07-25 15:30:00,47.84,47.84,47.67,47.81,391100.0,38.3176,38.3176,38.1814,38.2936,391100.0
2012-07-26 09:30:00,48.2,48.2,47.24,47.37,430300.0,38.606,38.606,37.837,37.9412,430300.0
2012-07-26 10:00:00,47.37,47.51,47.19,47.19,245300.0,37.9412,38.0533,37.797,37.797,245300.0
2012-07-26 10:30:00,47.19,47.21,46.91,47.12,269600.0,37.797,37.813,37.5727,37.7409,269600.0
2012-07-26 11:00:00,47.12,47.17,46.6,46.7,396900.0,37.7409,37.781,37.3244,37.4045,396900.0
2012-07-26 11:30:00,46.7,46.85,46.59,46.84,216800.0,37.4045,37.5247,37.3164,37.5167,216800.0
2012-07-26 12:00:00,46.84,47.11,46.8,47.07,250800.0,37.5167,37.7329,37.4846,37.7009,250800.0
2012-07-26 12:30:00,47.08,47.38,47.06,47.35,223900.0,37.7089,37.9492,37.6929,37.9251,223900.0
2012-07-26 13:00:00,47.34,47.51,47.31,47.45,137100.0,37.9171,38.0533,37.8931,38.0052,137100.0
2012-07-26 13:30:00,47.46,47.49,47.42,47.42,192700.0,38.0132,38.0373,37.9812,37.9812,192700.0
2012-07-26 14:00:00,47.42,47.48,47.36,47.43,179300.0,37.9812,38.0293,37.9332,37.9892,179300.0
2012-07-26 14:30:00,47.43,47.53,47.41,47.47,204400.0,37.9892,38.0693,37.9732,38.0213,204400.0
2012-07-26 15:00:00,47.47,47.57,47.41,47.48,216600.0,38.0213,38.1014,37.9732,38.0293,216600.0
2012-07-26 15:30:00,47.48,47.55,47.45,47.47,513400.0,38.0293,38.0853,38.0052,38.0213,513400.0
2012-07-27 09:30:00,47.5,47.53,47.31,47.44,150600.0,38.0453,38.0693,37.8931,37.9972,150600.0
2012-07-27 10:00:00,47.45,47.5,47.33,47.46,125600.0,38.0052,38.0453,37.9091,38.0132,125600.0
2012-07-27 10:30:00,47.46,47.64,47.44,47.59,161900.0,38.0132,38.1574,37.9972,38.1174,161900.0
2012-07-27 11:00:00,47.59,47.6,47.51,47.51,177500.0,38.1174,38.1254,38.0533,38.0533,177500.0
2012-07-27 11:30:00,47.51,47.52,47.46,47.5,115200.0,38.0533,38.0613,38.0132,38.0453,115200.0
2012-07-27 12:00:00,47.5,47.51,47.46,47.5,145100.0,38.0453,38.0533,38.0132,38.0453,145100.0
2012-07-27 12:30:00,47.49,47.55,47.43,47.5,161300.0,38.0373,38.0853,37.9892,38.0453,161300.0
2012-07-27 13:00:00,47.5,47.83,47.49,47.83,446000.0,38.0453,38.3096,38.0373,38.3096,446000.0
2012-07-27 13:30:00,47.83,47.91,47.61,47.68,216700.0,38.3096,38.3737,38.1334,38.1895,216700.0
2012-07-27 14:00:00,47.68,47.73,47.55,47.62,118300.0,38.1895,38.2295,38.0853,38.1414,118300.0
2012-07-27 14:30:00,47.63,47.67,47.59,47.67,166000.0,38.1494,38.1814,38.1174,38.1814,166000.0
2012-07-27 15:00:00,47.66,47.94,47.66,47.87,245600.0,38.1734,38.3977,38.1734,38.3416,245600.0
2012-07-27 15:30:00,47.87,47.89,47.65,47.76,392000.0,38.3416,38.3577,38.1654,38.2535,392000.0
2012-07-30 09:30:00,47.61,47.99,47.58,47.78,125000.0,38.1334,38.4378,38.1094,38.2696,125000.0
2012-07-30 10:00:00,47.77,47.8,47.57,47.71,146900.0,38.2615,38.2856,38.1014,38.2135,146900.0
2012-07-30 10:30:00,47.72,47.72,47.38,47.4,222000.0,38.2215,38.2215,37.9492,37.9652,222000.0
2012-07-30 11:00:00,47.42,47.52,47.21,47.29,159600.0,37.9812,38.0613,37.813,37.8771,159600.0
2012-07-30 11:30:00,47.3,47.51,47.28,47.51,80900.0,37.8851,38.0533,37.8691,38.0533,80900.0
2012-07-30 12:00:00,47.51,47.53,47.42,47.53,97700.0,38.0533,38.0693,37.9812,38.0693,97700.0
2012-07-30 12:30:00,47.53,47.73,47.5,47.64,70200.0,38.0693,38.2295,38.0453,38.1574,70200.0
2012-07-30 13:00:00,47.64,47.8,47.59,47.75,68800.0,38.1574,38.2856,38.1174,38.2455,68800.0
2012-07-30 13:30:00,47.75,47.83,47.63,47.63,67700.0,38.2455,38.3096,38.1494,38.1494,67700.0
2012-07-30 14:00:00,47.63,47.64,47.55,47.59,69200.0,38.1494,38.1574,38.0853,38.1174,69200.0
2012-07-30 14:30:00,47.6,47.78,47.6,47.7,64800.0,38.1254,38.2696,38.1254,38.2055,64800.0
2012-07-30 15:00:00,47.7,47.77,47.6,47.77,91600.0,38.2055,38.2615,38.1254,38.2615,91600.0
2012-07-30 15:30:00,47.77,47.81,47.69,47.73,180800.0,38.2615,38.2936,38.1975,38.2295,180800.0
2012-07-31 09:30:00,47.76,47.99,47.63,47.89,129300.0,38.2535,38.4378,38.1494,38.3577,129300.0
2012-07-31 10:00:00,47.89,48.04,47.79,48.01,157700.0,38.3577,38.4778,38.2776,38.4538,157700.0
2012-07-31 10:30:00,48.0,48.33,47.95,48.28,165200.0,38.4458,38.7101,38.4057,38.67,165200.0
2012-07-31 11:00:00,48.29,48.49,48.25,48.47,155300.0,38.678,38.8382,38.646,38.8222,155300.0
2012-07-31 11:30:00,48.46,48.5,48.31,48.32,78100.0,38.8142,38.8462,38.6941,38.7021,78100.0
2012-07-31 12:00:00,48.32,48.32,48.05,48.17,111600.0,38.7021,38.7021,38.4858,38.5819,111600.0
2012-07-31 12:30:00,48.17,48.18,48.05,48.09,74500.0,38.5819,38.5899,38.4858,38.5178,74500.0
2012-07-31 13:00:00,48.09,48.3,48.06,48.29,85500.0,38.5178,38.686,38.4938,38.678,85500.0
2012-07-31 13:30:00,48.29,48.29,48.2,48.28,85400.0,38.678,38.678,38.606,38.67,85400.0
2012-07-31 14:00:00,48.27,48.5,48.27,48.49,170700.0,38.662,38.8462,38.662,38.8382,170700.0
2012-07-31 14:30:00,48.48,48.6,48.48,48.48,180200.0,38.8302,38.9263,38.8302,38.8302,180200.0
2012-07-31 15:00:00,48.49,48.56,48.41,48.5,187200.0,38.8382,38.8943,38.7742,38.8462,187200.0
2012-07-31 15:30:00,48.5,48.53,48.31,48.35,361000.0,38.8462,38.8703,38.6941,38.7261,361000.0
2012-08-01 09:30:00,48.49,48.57,48.02,48.27,85200.0,38.8382,38.9023,38.4618,38.662,85200.0
2012-08-01 10:00:00,48.28,48.28,47.88,47.99,92900.0,38.67,38.67,38.3496,38.4378,92900.0
2012-08-01 10:30:00,48.0,48.23,47.97,48.16,111900.0,38.4458,38.63,38.4217,38.5739,111900.0
2012-08-01 11:00:00,48.17,48.29,48.07,48.07,99500.0,38.5819,38.678,38.5018,38.5018,99500.0
2012-08-01 11:30:00,48.08,48.18,48.05,48.1,80100.0,38.5098,38.5899,38.4858,38.5259,80100.0
2012-08-01 12:00:00,48.11,48.32,48.08,48.31,64100.0,38.5339,38.7021,38.5098,38.6941,64100.0
2012-08-01 12:30:00,48.31,48.33,48.2,48.28,66000.0,38.6941,38.7101,38.606,38.67,66000.0
2012-08-01 13:00:00,48.27,48.35,48.1,48.11,55400.0,38.662,38.7261,38.5259,38.5339,55400.0
2012-08-01 13:30:00,48.1,48.25,48.1,48.16,48100.0,38.5259,38.646,38.5259,38.5739,48100.0
2012-08-01 14:00:00,48.16,48.19,47.79,48.11,158600.0,38.5739,38.5979,38.2776,38.5339,158600.0
2012-08-01 14:30:00,48.09,48.14,47.97,48.06,101600.0,38.5178,38.5579,38.4217,38.4938,101600.0
2012-08-01 15:00:00,48.07,48.19,48.01,48.15,103900.0,38.5018,38.5979,38.4538,38.5659,103900.0
2012-08-01 15:30:00,48.14,48.16,47.93,47.94,196400.0,38.5579,38.5739,38.3897,38.3977,196400.0
2012-08-02 09:30:00,47.54,47.72,47.24,47.61,137500.0,38.0773,38.2215,37.837,38.1334,137500.0
2012-08-02 10:00:00,47.6,47.83,47.56,47.76,77400.0,38.1254,38.3096,38.0933,38.2535,77400.0
2012-08-02 10:30:00,47.77,47.79,47.55,47.63,116500.0,38.2615,38.2776,38.0853,38.1494,116500.0
2012-08-02 11:00:00,47.61,47.7,47.52,47.65,129200.0,38.1334,38.2055,38.0613,38.1654,129200.0
2012-08-02 11:30:00,47.65,47.65,47.36,47.47,107500.0,38.1654,38.1654,37.9332,38.0213,107500.0
2012-08-02 12:00:00,47.49,47.56,47.49,47.52,43100.0,38.0373,38.0933,38.0373,38.0613,43100.0
2012-08-02 12:30:00,47.51,47.51,47.34,47.47,65700.0,38.0533,38.0533,37.9171,38.0213,65700.0
2012-08-02 13:00:00,47.47,47.54,47.44,47.51,68100.0,38.0213,38.0773,37.9972,38.0533,68100.0
2012-08-02 13:30:00,47.51,47.54,47.43,47.43,68500.0,38.0533,38.0773,37.9892,37.9892,68500.0
2012-08-02 14:00:00,47.43,47.57,47.42,47.52,94500.0,37.9892,38.1014,37.9812,38.0613,94500.0
2012-08-02 14:30:00,47.5,47.67,47.5,47.56,65100.0,38.0453,38.1814,38.0453,38.0933,65100.0
2012-08-02 15:00:00,47.57,47.74,47.57,47.68,83500.0,38.1014,38.2375,38.1014,38.1895,83500.0
2012-08-02 15:30:00,47.68,47.88,47.68,47.82,217300.0,38.1895,38.3496,38.1895,38.3016,217300.0
2012-08-03 09:30:00,47.71,47.9,46.7,47.03,620200.0,38.2135,38.3657,37.4045,37.6688,620200.0
2012-08-03 10:00:00,47.05,47.14,46.96,47.06,318200.0,37.6849,37.7569,37.6128,37.6929,318200.0
2012-08-03 10:30:00,47.08,47.1,45.61,45.83,1061000.0,37.7089,37.7249,36.5315,36.7077,1061000.0
2012-08-03 11:00:00,45.83,46.86,45.83,46.66,484800.0,36.7077,37.5327,36.7077,37.3725,484800.0
2012-08-03 11:30:00,46.67,46.9,46.56,46.85,255900.0,37.3805,37.5647,37.2924,37.5247,255900.0
2012-08-03 12:00:00,46.85,47.1,46.83,47.04,275000.0,37.5247,37.7249,37.5086,37.6768,275000.0
2012-08-03 12:30:00,47.04,47.05,46.96,47.0,95800.0,37.6768,37.6849,37.6128,37.6448,95800.0
2012-08-03 13:00:00,46.99,47.08,46.93,47.02,181400.0,37.6368,37.7089,37.5887,37.6608,181400.0
2012-08-03 13:30:00,47.02,47.04,47.0,47.01,74600.0,37.6608,37.6768,37.6448,37.6528,74600.0
2012-08-03 14:00:00,47.01,47.08,46.99,47.05,95800.0,37.6528,37.7089,37.6368,37.6849,95800.0
2012-08-03 14:30:00,47.06,47.1,47.05,47.09,116100.0,37.6929,37.7249,37.6849,37.7169,116100.0
2012-08-03 15:00:00,47.1,47.15,47.07,47.09,200600.0,37.7249,37.765,37.7009,37.7169,200600.0
2012-08-03 15:30:00,47.08,47.14,47.01,47.07,533400.0,37.7089,37.7569,37.6528,37.7009,533400.0
2012-08-06 09:30:00,47.07,47.58,47.0,47.12,203100.0,37.7009,38.1094,37.6448,37.7409,203100.0
2012-08-06 10:00:00,47.11,47.42,47.09,47.39,142100.0,37.7329,37.9812,37.7169,37.9572,142100.0
2012-08-06 10:30:00,47.39,47.42,47.26,47.31,110800.0,37.9572,37.9812,37.8531,37.8931,110800.0
2012-08-06 11:00:00,47.32,47.45,47.28,47.41,101500.0,37.9011,38.0052,37.8691,37.9732,101500.0
2012-08-06 11:30:00,47.4,47.56,47.36,47.54,72300.0,37.9652,38.0933,37.9332,38.0773,72300.0
2012-08-06 12:00:00,47.55,47.55,47.42,47.45,54900.0,38.0853,38.0853,37.9812,38.0052,54900.0
2012-08-06 12:30:00,47.44,47.48,47.41,47.42,94200.0,37.9972,38.0293,37.9732,37.9812,94200.0
2012-08-06 13:00:00,47.43,47.46,47.35,47.4,77100.0,37.9892,38.0132,37.9251,37.9652,77100.0
2012-08-06 13:30:00,47.41,47.43,47.27,47.27,89600.0,37.9732,37.9892,37.8611,37.8611,89600.0
2012-08-06 14:00:00,47.26,47.4,47.23,47.4,101800.0,37.8531,37.9652,37.829,37.9652,101800.0
2012-08-06 14:30:00,47.4,47.5,47.32,47.38,102300.0,37.9652,38.0453,37.9011,37.9492,102300.0
2012-08-06 15:00:00,47.39,47.46,47.35,47.38,108400.0,37.9572,38.0132,37.9251,37.9492,108400.0
2012-08-06 15:30:00,47.4,47.46,47.26,47.27,227200.0,37.9652,38.0132,37.8531,37.8611,227200.0
2012-08-07 09:30:00,47.6,48.12,47.6,47.92,229700.0,38.1254,38.5419,38.1254,38.3817,229700.0
2012-08-07 10:00:00,47.93,48.12,47.85,48.0,76900.0,38.3897,38.5419,38.3256,38.4458,76900.0
2012-08-07 10:30:00,48.01,48.22,48.0,48.21,104200.0,38.4538,38.622,38.4458,38.614,104200.0
2012-08-07 11:00:00,48.21,48.3,48.17,48.27,79500.0,38.614,38.686,38.5819,38.662,79500.0
2012-08-07 11:30:00,48.28,48.38,48.27,48.34,66000.0,38.67,38.7501,38.662,38.7181,66000.0
2012-08-07 12:00:00,48.35,48.37,48.26,48.29,55100.0,38.7261,38.7421,38.654,38.678,55100.0
2012-08-07 12:30:00,48.3,48.42,48.29,48.32,56600.0,38.686,38.7822,38.678,38.7021,56600.0
2012-08-07 13:00:00,48.33,48.33,48.19,48.22,49500.0,38.7101,38.7101,38.5979,38.622,49500.0
2012-08-07 13:30:00,48.23,48.27,48.14,48.26,58900.0,38.63,38.662,38.5579,38.654,58900.0
2012-08-07 14:00:00,48.26,48.3,48.21,48.25,65900.0,38.654,38.686,38.614,38.646,65900.0
2012-08-07 14:30:00,48.25,48.28,48.23,48.26,73800.0,38.646,38.67,38.63,38.654,73800.0
2012-08-07 15:00:00,48.27,48.32,48.22,48.3,90000.0,38.662,38.7021,38.622,38.686,90000.0
2012-08-07 15:30:00,48.3,48.33,48.2,48.23,385300.0,38.686,38.7101,38.606,38.63,385300.0
2012-08-08 09:30:00,47.98,48.39,47.88,48.19,72000.0,38.4297,38.7581,38.3496,38.5979,72000.0
2012-08-08 10:00:00,48.22,48.26,48.09,48.19,82800.0,38.622,38.654,38.5178,38.5979,82800.0
2012-08-08 10:30:00,48.2,48.29,48.14,48.23,132200.0,38.606,38.678,38.5579,38.63,132200.0
2012-08-08 11:00:00,48.23,48.27,48.18,48.25,107300.0,38.63,38.662,38.5899,38.646,107300.0
2012-08-08 11:30:00,48.25,48.25,48.12,48.12,77200.0,38.646,38.646,38.5419,38.5419,77200.0
2012-08-08 12:00:00,48.12,48.21,48.1,48.19,85600.0,38.5419,38.614,38.5259,38.5979,85600.0
2012-08-08 12:30:00,48.17,48.2,48.05,48.09,79200.0,38.5819,38.606,38.4858,38.5178,79200.0
2012-08-08 13:00:00,48.1,48.17,48.05,48.1,69600.0,38.5259,38.5819,38.4858,38.5259,69600.0
2012-08-08 13:30:00,48.11,48.12,48.02,48.03,58600.0,38.5339,38.5419,38.4618,38.4698,58600.0
2012-08-08 14:00:00,48.05,48.09,48.01,48.04,55600.0,38.4858,38.5178,38.4538,38.4778,55600.0
2012-08-08 14:30:00,48.05,48.06,48.0,48.05,76700.0,38.4858,38.4938,38.4458,38.4858,76700.0
2012-08-08 15:00:00,48.04,48.11,48.04,48.08,121700.0,38.4778,38.5339,38.4778,38.5098,121700.0
2012-08-08 15:30:00,48.08,48.11,48.01,48.05,192100.0,38.5098,38.5339,38.4538,38.4858,192100.0
2012-08-09 09:30:00,47.89,48.22,47.86,47.94,106700.0,38.3577,38.622,38.3336,38.3977,106700.0
2012-08-09 10:00:00,47.94,48.03,47.86,47.92,126800.0,38.3977,38.4698,38.3336,38.3817,126800.0
2012-08-09 10:30:00,47.92,48.01,47.91,47.98,102600.0,38.3817,38.4538,38.3737,38.4297,102600.0
2012-08-09 11:00:00,47.99,48.0,47.77,47.8,122900.0,38.4378,38.4458,38.2615,38.2856,122900.0
2012-08-09 11:30:00,47.8,47.8,47.61,47.63,88400.0,38.2856,38.2856,38.1334,38.1494,88400.0
2012-08-09 12:00:00,47.62,47.69,47.6,47.6,79000.0,38.1414,38.1975,38.1254,38.1254,79000.0
2012-08-09 12:30:00,47.6,47.79,47.59,47.78,64600.0,38.1254,38.2776,38.1174,38.2696,64600.0
2012-08-09 13:00:00,47.78,47.79,47.69,47.75,83400.0,38.2696,38.2776,38.1975,38.2455,83400.0
2012-08-09 13:30:00,47.75,47.76,47.67,47.68,91400.0,38.2455,38.2535,38.1814,38.1895,91400.0
2012-08-09 14:00:00,47.68,47.69,47.6,47.67,132400.0,38.1895,38.1975,38.1254,38.1814,132400.0
2012-08-09 14:30:00,47.67,47.76,47.63,47.64,102400.0,38.1814,38.2535,38.1494,38.1574,102400.0
2012-08-09 15:00:00,47.64,47.79,47.63,47.76,144500.0,38.1574,38.2776,38.1494,38.2535,144500.0
2012-08-09 15:30:00,47.76,47.77,47.68,47.71,259900.0,38.2535,38.2615,38.1895,38.2135,259900.0
2012-08-10 09:30:00,47.64,47.75,47.5,47.57,146200.0,38.1574,38.2455,38.0453,38.1014,146200.0
2012-08-10 10:00:00,47.59,47.76,47.54,47.75,105300.0,38.1174,38.2535,38.0773,38.2455,105300.0
2012-08-10 10:30:00,47.75,47.94,47.75,47.94,108100.0,38.2455,38.3977,38.2455,38.3977,108100.0
2012-08-10 11:00:00,47.95,47.96,47.78,47.87,154700.0,38.4057,38.4137,38.2696,38.3416,154700.0
2012-08-10 11:30:00,47.87,47.96,47.84,47.85,112100.0,38.3416,38.4137,38.3176,38.3256,112100.0
2012-08-10 12:00:00,47.86,47.86,47.79,47.84,68500.0,38.3336,38.3336,38.2776,38.3176,68500.0
2012-08-10 12:30:00,47.85,47.86,47.81,47.82,77300.0,38.3256,38.3336,38.2936,38.3016,77300.0
2012-08-10 13:00:00,47.82,47.83,47.77,47.78,71800.0,38.3016,38.3096,38.2615,38.2696,71800.0
2012-08-10 13:30:00,47.78,47.86,47.77,47.84,73600.0,38.2696,38.3336,38.2615,38.3176,73600.0
2012-08-10 14:00:00,47.84,47.88,47.81,47.87,140200.0,38.3176,38.3496,38.2936,38.3416,140200.0
2012-08-10 14:30:00,47.87,47.91,47.84,47.84,92800.0,38.3416,38.3737,38.3176,38.3176,92800.0
2012-08-10 15:00:00,47.85,48.05,47.84,48.0,131500.0,38.3256,38.4858,38.3176,38.4458,131500.0
2012-08-10 15:30:00,48.0,48.14,47.99,48.09,281800.0,38.4458,38.5579,38.4378,38.5178,281800.0
2012-08-13 09:30:00,48.01,48.07,47.62,47.9,150900.0,38.4538,38.5018,38.1414,38.3657,150900.0
2012-08-13 10:00:00,47.87,48.01,47.65,47.73,168300.0,38.3416,38.4538,38.1654,38.2295,168300.0
2012-08-13 10:30:00,47.73,47.73,47.37,47.4,226000.0,38.2295,38.2295,37.9412,37.9652,226000.0
2012-08-13 11:00:00,47.39,47.49,47.26,47.32,452800.0,37.9572,38.0373,37.8531,37.9011,452800.0
2012-08-13 11:30:00,47.34,47.36,47.23,47.3,72100.0,37.9171,37.9332,37.829,37.8851,72100.0
2012-08-13 12:00:00,47.3,47.32,47.18,47.24,681500.0,37.8851,37.9011,37.789,37.837,681500.0
2012-08-13 12:30:00,47.24,47.35,47.17,47.28,84600.0,37.837,37.9251,37.781,37.8691,84600.0
2012-08-13 13:00:00,47.29,47.34,47.23,47.29,289100.0,37.8771,37.9171,37.829,37.8771,289100.0
2012-08-13 13:30:00,47.29,47.44,47.28,47.37,505500.0,37.8771,37.9972,37.8691,37.9412,505500.0
2012-08-13 14:00:00,47.38,47.52,47.34,47.45,241500.0,37.9492,38.0613,37.9171,38.0052,241500.0
2012-08-13 14:30:00,47.45,47.52,47.4,47.48,120500.0,38.0052,38.0613,37.9652,38.0293,120500.0
2012-08-13 15:00:00,47.48,47.52,47.32,47.35,199800.0,38.0293,38.0613,37.9011,37.9251,199800.0
2012-08-13 15:30:00,47.35,47.39,47.3,47.35,720600.0,37.9251,37.9572,37.8851,37.9251,720600.0
2012-08-14 09:30:00,47.51,47.68,47.12,47.29,222200.0,38.0533,38.1895,37.7409,37.8771,222200.0
2012-08-14 10:00:00,47.3,47.32,47.05,47.18,240100.0,37.8851,37.9011,37.6849,37.789,240100.0
2012-08-14 10:30:00,47.19,47.48,47.16,47.37,101900.0,37.797,38.0293,37.773,37.9412,101900.0
2012-08-14 11:00:00,47.38,47.69,47.37,47.66,138800.0,37.9492,38.1975,37.9412,38.1734,138800.0
2012-08-14 11:30:00,47.66,47.73,47.64,47.72,86500.0,38.1734,38.2295,38.1574,38.2215,86500.0
2012-08-14 12:00:00,47.72,47.74,47.61,47.74,117000.0,38.2215,38.2375,38.1334,38.2375,117000.0
2012-08-14 12:30:00,47.75,47.83,47.59,47.74,165600.0,38.2455,38.3096,38.1174,38.2375,165600.0
2012-08-14 13:00:00,47.74,47.8,47.63,47.8,109100.0,38.2375,38.2856,38.1494,38.2856,109100.0
2012-08-14 13:30:00,47.81,47.86,47.75,47.77,117500.0,38.2936,38.3336,38.2455,38.2615,117500.0
2012-08-14 14:00:00,47.78,47.81,47.73,47.78,160200.0,38.2696,38.2936,38.2295,38.2696,160200.0
2012-08-14 14:30:00,47.78,47.92,47.78,47.92,91800.0,38.2696,38.3817,38.2696,38.3817,91800.0
2012-08-14 15:00:00,47.92,47.92,47.74,47.83,139200.0,38.3817,38.3817,38.2375,38.3096,139200.0
2012-08-14 15:30:00,47.83,47.83,47.57,47.63,407100.0,38.3096,38.3096,38.1014,38.1494,407100.0
2012-08-15 09:30:00,47.68,47.88,47.36,47.42,180900.0,38.1895,38.3496,37.9332,37.9812,180900.0
2012-08-15 10:00:00,47.44,47.44,47.17,47.25,238600.0,37.9972,37.9972,37.781,37.845,238600.0
2012-08-15 10:30:00,47.25,47.31,47.06,47.07,167100.0,37.845,37.8931,37.6929,37.7009,167100.0
2012-08-15 11:00:00,47.06,47.17,47.04,47.12,127000.0,37.6929,37.781,37.6768,37.7409,127000.0
2012-08-15 11:30:00,47.12,47.3,47.12,47.3,75800.0,37.7409,37.8851,37.7409,37.8851,75800.0
2012-08-15 12:00:00,47.3,47.37,47.3,47.36,59900.0,37.8851,37.9412,37.8851,37.9332,59900.0
2012-08-15 12:30:00,47.36,47.38,47.31,47.36,50600.0,37.9332,37.9492,37.8931,37.9332,50600.0
2012-08-15 13:00:00,47.37,47.37,47.33,47.34,49200.0,37.9412,37.9412,37.9091,37.9171,49200.0
2012-08-15 13:30:00,47.34,47.36,47.29,47.31,58500.0,37.9171,37.9332,37.8771,37.8931,58500.0
2012-08-15 14:00:00,47.31,47.36,47.31,47.34,45500.0,37.8931,37.9332,37.8931,37.9171,45500.0
2012-08-15 14:30:00,47.34,47.49,47.34,47.47,79500.0,37.9171,38.0373,37.9171,38.0213,79500.0
2012-08-15 15:00:00,47.47,47.51,47.46,47.47,94800.0,38.0213,38.0533,38.0132,38.0213,94800.0
2012-08-15 15:30:00,47.46,47.49,47.43,47.46,206000.0,38.0132,38.0373,37.9892,38.0132,206000.0
2012-08-16 09:30:00,47.53,47.99,47.53,47.94,109800.0,38.0693,38.4378,38.0693,38.3977,109800.0
2012-08-16 10:00:00,47.96,48.1,47.9,48.07,100100.0,38.4137,38.5259,38.3657,38.5018,100100.0
2012-08-16 10:30:00,48.07,48.2,48.07,48.18,122600.0,38.5018,38.606,38.5018,38.5899,122600.0
2012-08-16 11:00:00,48.18,48.2,48.14,48.17,113400.0,38.5899,38.606,38.5579,38.5819,113400.0
2012-08-16 11:30:00,48.18,48.2,48.14,48.19,138700.0,38.5899,38.606,38.5579,38.5979,138700.0
2012-08-16 12:00:00,48.2,48.2,48.16,48.19,68500.0,38.606,38.606,38.5739,38.5979,68500.0
2012-08-16 12:30:00,48.18,48.19,48.15,48.18,69400.0,38.5899,38.5979,38.5659,38.5899,69400.0
2012-08-16 13:00:00,48.18,48.2,48.16,48.18,66500.0,38.5899,38.606,38.5739,38.5899,66500.0
2012-08-16 13:30:00,48.18,48.19,48.16,48.17,84400.0,38.5899,38.5979,38.5739,38.5819,84400.0
2012-08-16 14:00:00,48.18,48.25,48.15,48.18,146400.0,38.5899,38.646,38.5659,38.5899,146400.0
2012-08-16 14:30:00,48.18,48.21,48.18,48.19,115100.0,38.5899,38.614,38.5899,38.5979,115100.0
2012-08-16 15:00:00,48.19,48.28,48.18,48.27,190300.0,38.5979,38.67,38.5899,38.662,190300.0
2012-08-16 15:30:00,48.27,48.28,48.1,48.17,298200.0,38.662,38.67,38.5259,38.5819,298200.0
2012-08-17 09:30:00,48.05,48.21,47.86,47.89,427200.0,38.4858,38.614,38.3336,38.3577,427200.0
2012-08-17 10:00:00,47.9,48.01,47.85,47.86,102500.0,38.3657,38.4538,38.3256,38.3336,102500.0
2012-08-17 10:30:00,47.86,47.87,47.78,47.82,252500.0,38.3336,38.3416,38.2696,38.3016,252500.0
2012-08-17 11:00:00,47.82,47.87,47.78,47.84,218100.0,38.3016,38.3416,38.2696,38.3176,218100.0
2012-08-17 11:30:00,47.84,47.89,47.82,47.84,96200.0,38.3176,38.3577,38.3016,38.3176,96200.0
2012-08-17 12:00:00,47.84,47.89,47.82,47.88,92800.0,38.3176,38.3577,38.3016,38.3496,92800.0
2012-08-17 12:30:00,47.87,47.92,47.86,47.88,80500.0,38.3416,38.3817,38.3336,38.3496,80500.0
2012-08-17 13:00:00,47.88,47.92,47.86,47.86,139700.0,38.3496,38.3817,38.3336,38.3336,139700.0
2012-08-17 13:30:00,47.86,47.87,47.84,47.84,25700.0,38.3336,38.3416,38.3176,38.3176,25700.0
2012-08-17 14:00:00,47.84,47.86,47.8,47.81,71200.0,38.3176,38.3336,38.2856,38.2936,71200.0
2012-08-17 14:30:00,47.81,47.91,47.79,47.9,358500.0,38.2936,38.3737,38.2776,38.3657,358500.0
2012-08-17 15:00:00,47.9,47.9,47.82,47.83,145600.0,38.3657,38.3657,38.3016,38.3096,145600.0
2012-08-17 15:30:00,47.83,47.86,47.81,47.84,220000.0,38.3096,38.3336,38.2936,38.3176,220000.0
2012-08-20 09:30:00,47.68,47.92,47.52,47.7,381000.0,38.1895,38.3817,38.0613,38.2055,381000.0
2012-08-20 10:00:00,47.7,47.73,47.55,47.64,82500.0,38.2055,38.2295,38.0853,38.1574,82500.0
2012-08-20 10:30:00,47.62,47.76,47.59,47.75,57400.0,38.1414,38.2535,38.1174,38.2455,57400.0
2012-08-20 11:00:00,47.75,47.75,47.69,47.71,42300.0,38.2455,38.2455,38.1975,38.2135,42300.0
2012-08-20 11:30:00,47.71,47.81,47.7,47.79,126800.0,38.2135,38.2936,38.2055,38.2776,126800.0
2012-08-20 12:00:00,47.79,47.98,47.78,47.97,43400.0,38.2776,38.4297,38.2696,38.4217,43400.0
2012-08-20 12:30:00,47.97,47.98,47.91,47.92,47000.0,38.4217,38.4297,38.3737,38.3817,47000.0
2012-08-20 13:00:00,47.93,47.96,47.88,47.91,161900.0,38.3897,38.4137,38.3496,38.3737,161900.0
2012-08-20 13:30:00,47.9,47.93,47.83,47.89,45200.0,38.3657,38.3897,38.3096,38.3577,45200.0
2012-08-20 14:00:00,47.9,47.94,47.87,47.9,53600.0,38.3657,38.3977,38.3416,38.3657,53600.0
2012-08-20 14:30:00,47.9,47.9,47.87,47.9,43900.0,38.3657,38.3657,38.3416,38.3657,43900.0
2012-08-20 15:00:00,47.89,48.0,47.88,47.98,643900.0,38.3577,38.4458,38.3496,38.4297,643900.0
2012-08-20 15:30:00,47.98,48.08,47.93,47.95,284800.0,38.4297,38.5098,38.3897,38.4057,284800.0
2012-08-21 09:30:00,47.95,48.1,47.84,48.1,79700.0,38.4057,38.5259,38.3176,38.5259,79700.0
2012-08-21 10:00:00,48.11,48.23,48.05,48.12,86100.0,38.5339,38.63,38.4858,38.5419,86100.0
2012-08-21 10:30:00,48.14,48.18,48.08,48.11,61100.0,38.5579,38.5899,38.5098,38.5339,61100.0
2012-08-21 11:00:00,48.11,48.19,48.01,48.17,217300.0,38.5339,38.5979,38.4538,38.5819,217300.0
2012-08-21 11:30:00,48.18,48.19,48.09,48.16,220200.0,38.5899,38.5979,38.5178,38.5739,220200.0
2012-08-21 12:00:00,48.17,48.3,48.15,48.29,81200.0,38.5819,38.686,38.5659,38.678,81200.0
2012-08-21 12:30:00,48.29,48.3,48.25,48.29,58500.0,38.678,38.686,38.646,38.678,58500.0
2012-08-21 13:00:00,48.29,48.29,48.19,48.22,60100.0,38.678,38.678,38.5979,38.622,60100.0
2012-08-21 13:30:00,48.21,48.22,48.11,48.18,169200.0,38.614,38.622,38.5339,38.5899,169200.0
2012-08-21 14:00:00,48.18,48.19,48.14,48.18,84200.0,38.5899,38.5979,38.5579,38.5899,84200.0
2012-08-21 14:30:00,48.18,48.18,48.11,48.17,248500.0,38.5899,38.5899,38.5339,38.5819,248500.0
2012-08-21 15:00:00,48.18,48.18,48.0,48.03,109900.0,38.5899,38.5899,38.4458,38.4698,109900.0
2012-08-21 15:30:00,48.03,48.09,47.91,47.95,1375200.0,38.4698,38.5178,38.3737,38.4057,1375200.0
2012-08-22 09:30:00,47.91,47.95,47.66,47.76,63800.0,38.3737,38.4057,38.1734,38.2535,63800.0
2012-08-22 10:00:00,47.77,47.94,47.76,47.86,163200.0,38.2615,38.3977,38.2535,38.3336,163200.0
2012-08-22 10:30:00,47.87,47.89,47.63,47.66,131700.0,38.3416,38.3577,38.1494,38.1734,131700.0
2012-08-22 11:00:00,47.63,47.77,47.63,47.7,85700.0,38.1494,38.2615,38.1494,38.2055,85700.0
2012-08-22 11:30:00,47.69,47.84,47.65,47.81,41800.0,38.1975,38.3176,38.1654,38.2936,41800.0
2012-08-22 12:00:00,47.81,47.83,47.71,47.75,72800.0,38.2936,38.3096,38.2135,38.2455,72800.0
2012-08-22 12:30:00,47.74,47.78,47.72,47.76,253900.0,38.2375,38.2696,38.2215,38.2535,253900.0
2012-08-22 13:00:00,47.75,47.77,47.71,47.73,34200.0,38.2455,38.2615,38.2135,38.2295,34200.0
2012-08-22 13:30:00,47.73,47.77,47.67,47.7,33500.0,38.2295,38.2615,38.1814,38.2055,33500.0
2012-08-22 14:00:00,47.69,47.84,47.68,47.72,106800.0,38.1975,38.3176,38.1895,38.2215,106800.0
2012-08-22 14:30:00,47.71,47.92,47.7,47.89,89600.0,38.2135,38.3817,38.2055,38.3577,89600.0
2012-08-22 15:00:00,47.89,47.92,47.81,47.83,169000.0,38.3577,38.3817,38.2936,38.3096,169000.0
2012-08-22 15:30:00,47.83,47.85,47.76,47.76,231400.0,38.3096,38.3256,38.2535,38.2535,231400.0
2012-08-23 09:30:00,47.63,47.67,47.4,47.46,69100.0,38.1494,38.1814,37.9652,38.0132,69100.0
2012-08-23 10:00:00,47.44,47.48,47.35,47.45,40100.0,37.9972,38.0293,37.9251,38.0052,40100.0
2012-08-23 10:30:00,47.44,47.54,47.42,47.46,33900.0,37.9972,38.0773,37.9812,38.0132,33900.0
2012-08-23 11:00:00,47.46,47.61,47.4,47.59,41900.0,38.0132,38.1334,37.9652,38.1174,41900.0
2012-08-23 11:30:00,47.59,47.61,47.55,47.58,171400.0,38.1174,38.1334,38.0853,38.1094,171400.0
2012-08-23 12:00:00,47.58,47.58,47.5,47.52,60300.0,38.1094,38.1094,38.0453,38.0613,60300.0
2012-08-23 12:30:00,47.52,47.55,47.5,47.51,35000.0,38.0613,38.0853,38.0453,38.0533,35000.0
2012-08-23 13:00:00,47.51,47.52,47.42,47.44,62300.0,38.0533,38.0613,37.9812,37.9972,62300.0
2012-08-23 13:30:00,47.43,47.51,47.41,47.49,76500.0,37.9892,38.0533,37.9732,38.0373,76500.0
2012-08-23 14:00:00,47.49,47.51,47.46,47.46,50600.0,38.0373,38.0533,38.0132,38.0132,50600.0
2012-08-23 14:30:00,47.46,47.54,47.46,47.53,68900.0,38.0132,38.0773,38.0132,38.0693,68900.0
2012-08-23 15:00:00,47.53,47.61,47.51,47.54,111300.0,38.0693,38.1334,38.0533,38.0773,111300.0
2012-08-23 15:30:00,47.54,47.6,47.49,47.59,325500.0,38.0773,38.1254,38.0373,38.1174,325500.0
2012-08-24 09:30:00,47.38,47.46,46.97,47.01,153200.0,37.9492,38.0132,37.6208,37.6528,153200.0
2012-08-24 10:00:00,47.01,47.15,47.0,47.14,71800.0,37.6528,37.765,37.6448,37.7569,71800.0
2012-08-24 10:30:00,47.15,47.35,47.14,47.15,134100.0,37.765,37.9251,37.7569,37.765,134100.0
2012-08-24 11:00:00,47.15,47.48,47.15,47.48,87600.0,37.765,38.0293,37.765,38.0293,87600.0
2012-08-24 11:30:00,47.48,47.5,47.34,47.37,96100.0,38.0293,38.0453,37.9171,37.9412,96100.0
2012-08-24 12:00:00,47.37,47.41,47.36,47.4,70400.0,37.9412,37.9732,37.9332,37.9652,70400.0
2012-08-24 12:30:00,47.4,47.46,47.39,47.44,174500.0,37.9652,38.0132,37.9572,37.9972,174500.0
2012-08-24 13:00:00,47.45,47.5,47.43,47.48,142500.0,38.0052,38.0453,37.9892,38.0293,142500.0
2012-08-24 13:30:00,47.48,47.64,47.48,47.6,155800.0,38.0293,38.1574,38.0293,38.1254,155800.0
2012-08-24 14:00:00,47.6,47.64,47.6,47.64,56400.0,38.1254,38.1574,38.1254,38.1574,56400.0
2012-08-24 14:30:00,47.64,47.64,47.56,47.57,105000.0,38.1574,38.1574,38.0933,38.1014,105000.0
2012-08-24 15:00:00,47.56,47.64,47.55,47.64,98700.0,38.0933,38.1574,38.0853,38.1574,98700.0
2012-08-24 15:30:00,47.63,47.71,47.6,47.63,223800.0,38.1494,38.2135,38.1254,38.1494,223800.0
2012-08-27 09:30:00,47.67,47.72,46.99,47.68,91800.0,38.1814,38.2215,37.6368,38.1895,91800.0
2012-08-27 10:00:00,47.68,47.75,47.6,47.66,62500.0,38.1895,38.2455,38.1254,38.1734,62500.0
2012-08-27 10:30:00,47.67,47.7,47.61,47.62,53700.0,38.1814,38.2055,38.1334,38.1414,53700.0
2012-08-27 11:00:00,47.63,48.0,47.63,47.98,131600.0,38.1494,38.4458,38.1494,38.4297,131600.0
2012-08-27 11:30:00,47.98,48.04,47.8,47.82,54900.0,38.4297,38.4778,38.2856,38.3016,54900.0
2012-08-27 12:00:00,47.81,47.83,47.76,47.79,57300.0,38.2936,38.3096,38.2535,38.2776,57300.0
2012-08-27 12:30:00,47.79,47.87,47.78,47.84,49300.0,38.2776,38.3416,38.2696,38.3176,49300.0
2012-08-27 13:00:00,47.83,47.85,47.76,47.82,43100.0,38.3096,38.3256,38.2535,38.3016,43100.0
2012-08-27 13:30:00,47.82,47.82,47.74,47.77,65500.0,38.3016,38.3016,38.2375,38.2615,65500.0
2012-08-27 14:00:00,47.77,47.77,47.69,47.69,54000.0,38.2615,38.2615,38.1975,38.1975,54000.0
2012-08-27 14:30:00,47.69,47.77,47.69,47.73,52700.0,38.1975,38.2615,38.1975,38.2295,52700.0
2012-08-27 15:00:00,47.73,47.74,47.68,47.72,75000.0,38.2295,38.2375,38.1895,38.2215,75000.0
2012-08-27 15:30:00,47.72,47.73,47.69,47.72,206000.0,38.2215,38.2295,38.1975,38.2215,206000.0
2012-08-28 09:30:00,47.51,47.57,47.0,47.43,143400.0,38.0533,38.1014,37.6448,37.9892,143400.0
2012-08-28 10:00:00,47.47,47.75,47.33,47.75,74500.0,38.0213,38.2455,37.9091,38.2455,74500.0
2012-08-28 10:30:00,47.76,47.86,47.72,47.75,63100.0,38.2535,38.3336,38.2215,38.2455,63100.0
2012-08-28 11:00:00,47.75,47.83,47.49,47.8,51300.0,38.2455,38.3096,38.0373,38.2856,51300.0
2012-08-28 11:30:00,47.8,47.88,47.73,47.88,47800.0,38.2856,38.3496,38.2295,38.3496,47800.0
2012-08-28 12:00:00,47.89,47.97,47.88,47.96,28400.0,38.3577,38.4217,38.3496,38.4137,28400.0
2012-08-28 12:30:00,47.97,47.99,47.93,47.99,38900.0,38.4217,38.4378,38.3897,38.4378,38900.0
2012-08-28 13:00:00,47.99,47.99,47.87,47.9,33400.0,38.4378,38.4378,38.3416,38.3657,33400.0
2012-08-28 13:30:00,47.9,47.91,47.79,47.81,28900.0,38.3657,38.3737,38.2776,38.2936,28900.0
2012-08-28 14:00:00,47.81,47.88,47.8,47.85,61800.0,38.2936,38.3496,38.2856,38.3256,61800.0
2012-08-28 14:30:00,47.84,47.85,47.73,47.75,53400.0,38.3176,38.3256,38.2295,38.2455,53400.0
2012-08-28 15:00:00,47.76,47.84,47.63,47.65,125400.0,38.2535,38.3176,38.1494,38.1654,125400.0
2012-08-28 15:30:00,47.65,47.68,47.58,47.6,220200.0,38.1654,38.1895,38.1094,38.1254,220200.0
2012-08-29 09:30:00,47.72,47.91,47.59,47.68,87200.0,38.2215,38.3737,38.1174,38.1895,87200.0
2012-08-29 10:00:00,47.68,47.79,47.65,47.73,71900.0,38.1895,38.2776,38.1654,38.2295,71900.0
2012-08-29 10:30:00,47.73,47.78,47.56,47.59,44100.0,38.2295,38.2696,38.0933,38.1174,44100.0
2012-08-29 11:00:00,47.6,47.73,47.57,47.71,56100.0,38.1254,38.2295,38.1014,38.2135,56100.0
2012-08-29 11:30:00,47.72,47.9,47.72,47.87,48300.0,38.2215,38.3657,38.2215,38.3416,48300.0
2012-08-29 12:00:00,47.87,47.91,47.82,47.91,42500.0,38.3416,38.3737,38.3016,38.3737,42500.0
2012-08-29 12:30:00,47.91,47.92,47.81,47.81,38500.0,38.3737,38.3817,38.2936,38.2936,38500.0
2012-08-29 13:00:00,47.81,47.92,47.8,47.91,38300.0,38.2936,38.3817,38.2856,38.3737,38300.0
2012-08-29 13:30:00,47.91,48.0,47.89,48.0,42400.0,38.3737,38.4458,38.3577,38.4458,42400.0
2012-08-29 14:00:00,48.0,48.1,47.97,48.09,47800.0,38.4458,38.5259,38.4217,38.5178,47800.0
2012-08-29 14:30:00,48.1,48.16,48.08,48.09,92400.0,38.5259,38.5739,38.5098,38.5178,92400.0
2012-08-29 15:00:00,48.09,48.15,48.07,48.13,86800.0,38.5178,38.5659,38.5018,38.5499,86800.0
2012-08-29 15:30:00,48.12,48.19,48.11,48.14,212400.0,38.5419,38.5979,38.5339,38.5579,212400.0
2012-08-30 09:30:00,47.83,47.92,47.42,47.49,118100.0,38.3096,38.3817,37.9812,38.0373,118100.0
2012-08-30 10:00:00,47.47,47.48,47.26,47.27,112800.0,38.0213,38.0293,37.8531,37.8611,112800.0
2012-08-30 10:30:00,47.27,47.29,47.19,47.25,90400.0,37.8611,37.8771,37.797,37.845,90400.0
2012-08-30 11:00:00,47.24,47.37,47.16,47.36,107100.0,37.837,37.9412,37.773,37.9332,107100.0
2012-08-30 11:30:00,47.37,47.38,47.29,47.32,57100.0,37.9412,37.9492,37.8771,37.9011,57100.0
2012-08-30 12:00:00,47.32,47.4,47.32,47.4,53400.0,37.9011,37.9652,37.9011,37.9652,53400.0
2012-08-30 12:30:00,47.4,47.62,47.4,47.62,63000.0,37.9652,38.1414,37.9652,38.1414,63000.0
2012-08-30 13:00:00,47.61,47.64,47.52,47.55,72800.0,38.1334,38.1574,38.0613,38.0853,72800.0
2012-08-30 13:30:00,47.55,47.66,47.55,47.65,68700.0,38.0853,38.1734,38.0853,38.1654,68700.0
2012-08-30 14:00:00,47.65,47.79,47.65,47.73,105400.0,38.1654,38.2776,38.1654,38.2295,105400.0
2012-08-30 14:30:00,47.73,47.77,47.66,47.76,89600.0,38.2295,38.2615,38.1734,38.2535,89600.0
2012-08-30 15:00:00,47.76,47.76,47.63,47.67,119900.0,38.2535,38.2535,38.1494,38.1814,119900.0
2012-08-30 15:30:00,47.67,47.77,47.54,47.56,236700.0,38.1814,38.2615,38.0773,38.0933,236700.0
2012-08-31 09:30:00,47.8,47.93,47.42,47.55,63900.0,38.2856,38.3897,37.9812,38.0853,63900.0
2012-08-31 10:00:00,47.54,47.58,47.12,47.5,193400.0,38.0773,38.1094,37.7409,38.0453,193400.0
2012-08-31 10:30:00,47.5,47.71,47.43,47.64,59500.0,38.0453,38.2135,37.9892,38.1574,59500.0
2012-08-31 11:00:00,47.62,47.78,47.57,47.74,102500.0,38.1414,38.2696,38.1014,38.2375,102500.0
2012-08-31 11:30:00,47.75,47.8,47.65,47.74,49900.0,38.2455,38.2856,38.1654,38.2375,49900.0
2012-08-31 12:00:00,47.73,47.76,47.55,47.56,45500.0,38.2295,38.2535,38.0853,38.0933,45500.0
2012-08-31 12:30:00,47.56,47.68,47.53,47.66,31200.0,38.0933,38.1895,38.0693,38.1734,31200.0
2012-08-31 13:00:00,47.66,47.67,47.52,47.54,44100.0,38.1734,38.1814,38.0613,38.0773,44100.0
2012-08-31 13:30:00,47.55,47.68,47.54,47.65,34700.0,38.0853,38.1895,38.0773,38.1654,34700.0
2012-08-31 14:00:00,47.64,47.8,47.64,47.8,46700.0,38.1574,38.2856,38.1574,38.2856,46700.0
2012-08-31 14:30:00,47.8,47.81,47.73,47.76,58700.0,38.2856,38.2936,38.2295,38.2535,58700.0
2012-08-31 15:00:00,47.75,47.76,47.59,47.64,66700.0,38.2455,38.2535,38.1174,38.1574,66700.0
2012-08-31 15:30:00,47.64,47.74,47.58,47.62,306900.0,38.1574,38.2375,38.1094,38.1414,306900.0
2012-09-04 09:30:00,47.58,47.64,47.11,47.31,108500.0,38.1094,38.1574,37.7329,37.8931,108500.0
2012-09-04 10:00:00,47.28,47.46,47.22,47.26,118000.0,37.8691,38.0132,37.821,37.8531,118000.0
2012-09-04 10:30:00,47.25,47.39,47.12,47.17,116800.0,37.845,37.9572,37.7409,37.781,116800.0
2012-09-04 11:00:00,47.17,47.29,47.16,47.25,43100.0,37.781,37.8771,37.773,37.845,43100.0
2012-09-04 11:30:00,47.26,47.3,47.24,47.27,40900.0,37.8531,37.8851,37.837,37.8611,40900.0
2012-09-04 12:00:00,47.27,47.29,47.25,47.27,48400.0,37.8611,37.8771,37.845,37.8611,48400.0
2012-09-04 12:30:00,47.27,47.32,47.26,47.32,34500.0,37.8611,37.9011,37.8531,37.9011,34500.0
2012-09-04 13:00:00,47.32,47.38,47.3,47.37,40100.0,37.9011,37.9492,37.8851,37.9412,40100.0
2012-09-04 13:30:00,47.37,47.41,47.34,47.35,51400.0,37.9412,37.9732,37.9171,37.9251,51400.0
2012-09-04 14:00:00,47.35,47.59,47.32,47.59,79700.0,37.9251,38.1174,37.9011,38.1174,79700.0
2012-09-04 14:30:00,47.6,47.84,47.59,47.76,72600.0,38.1254,38.3176,38.1174,38.2535,72600.0
2012-09-04 15:00:00,47.75,47.85,47.72,47.75,116900.0,38.2455,38.3256,38.2215,38.2455,116900.0
2012-09-04 15:30:00,47.75,47.76,47.6,47.63,238000.0,38.2455,38.2535,38.1254,38.1494,238000.0
2012-09-05 09:30:00,47.66,47.74,47.25,47.4,83300.0,38.1734,38.2375,37.845,37.9652,83300.0
2012-09-05 10:00:00,47.4,47.64,47.37,47.59,98700.0,37.9652,38.1574,37.9412,38.1174,98700.0
2012-09-05 10:30:00,47.6,47.72,47.6,47.64,107700.0,38.1254,38.2215,38.1254,38.1574,107700.0
2012-09-05 11:00:00,47.66,47.89,47.64,47.89,60400.0,38.1734,38.3577,38.1574,38.3577,60400.0
2012-09-05 11:30:00,47.89,48.02,47.88,47.93,77000.0,38.3577,38.4618,38.3496,38.3897,77000.0
2012-09-05 12:00:00,47.92,47.93,47.78,47.81,52300.0,38.3817,38.3897,38.2696,38.2936,52300.0
2012-09-05 12:30:00,47.81,47.89,47.79,47.86,49500.0,38.2936,38.3577,38.2776,38.3336,49500.0
2012-09-05 13:00:00,47.86,47.88,47.84,47.86,36000.0,38.3336,38.3496,38.3176,38.3336,36000.0
2012-09-05 13:30:00,47.86,47.86,47.7,47.73,98100.0,38.3336,38.3336,38.2055,38.2295,98100.0
2012-09-05 14:00:00,47.73,47.77,47.71,47.76,54100.0,38.2295,38.2615,38.2135,38.2535,54100.0
2012-09-05 14:30:00,47.76,47.82,47.76,47.77,53000.0,38.2535,38.3016,38.2535,38.2615,53000.0
2012-09-05 15:00:00,47.78,47.78,47.73,47.76,86700.0,38.2696,38.2696,38.2295,38.2535,86700.0
2012-09-05 15:30:00,47.75,47.76,47.66,47.69,156000.0,38.2455,38.2535,38.1734,38.1975,156000.0
2012-09-06 09:30:00,47.88,48.37,47.88,48.34,98700.0,38.3496,38.7421,38.3496,38.7181,98700.0
2012-09-06 10:00:00,48.34,48.45,48.25,48.45,103900.0,38.7181,38.8062,38.646,38.8062,103900.0
2012-09-06 10:30:00,48.43,48.72,48.42,48.7,119500.0,38.7902,39.0224,38.7822,39.0064,119500.0
2012-09-06 11:00:00,48.69,48.73,48.61,48.66,107300.0,38.9984,39.0305,38.9343,38.9744,107300.0
2012-09-06 11:30:00,48.68,48.88,48.68,48.85,154100.0,38.9904,39.1506,38.9904,39.1266,154100.0
2012-09-06 12:00:00,48.85,48.93,48.84,48.87,77900.0,39.1266,39.1906,39.1186,39.1426,77900.0
2012-09-06 12:30:00,48.87,48.92,48.85,48.86,101400.0,39.1426,39.1826,39.1266,39.1346,101400.0
2012-09-06 13:00:00,48.87,48.87,48.83,48.84,75400.0,39.1426,39.1426,39.1106,39.1186,75400.0
2012-09-06 13:30:00,48.84,48.87,48.83,48.83,96100.0,39.1186,39.1426,39.1106,39.1106,96100.0
2012-09-06 14:00:00,48.84,48.87,48.84,48.86,114300.0,39.1186,39.1426,39.1186,39.1346,114300.0
2012-09-06 14:30:00,48.85,48.99,48.85,48.98,83800.0,39.1266,39.2387,39.1266,39.2307,83800.0
2012-09-06 15:00:00,48.97,48.98,48.9,48.95,152600.0,39.2227,39.2307,39.1666,39.2067,152600.0
2012-09-06 15:30:00,48.95,49.12,48.95,49.1,428100.0,39.2067,39.3428,39.2067,39.3268,428100.0
2012-09-07 09:30:00,49.09,49.34,48.9,49.33,116800.0,39.3188,39.519,39.1666,39.511,116800.0
2012-09-07 10:00:00,49.34,49.4,49.2,49.28,180300.0,39.519,39.5671,39.4069,39.471,180300.0
2012-09-07 10:30:00,49.28,49.32,49.16,49.24,170400.0,39.471,39.503,39.3749,39.4389,170400.0
2012-09-07 11:00:00,49.23,49.31,49.16,49.28,79000.0,39.4309,39.495,39.3749,39.471,79000.0
2012-09-07 11:30:00,49.28,49.3,49.1,49.14,152600.0,39.471,39.487,39.3268,39.3588,152600.0
2012-09-07 12:00:00,49.14,49.2,49.12,49.12,73200.0,39.3588,39.4069,39.3428,39.3428,73200.0
2012-09-07 12:30:00,49.11,49.16,49.11,49.16,50100.0,39.3348,39.3749,39.3348,39.3749,50100.0
2012-09-07 13:00:00,49.15,49.16,49.11,49.13,74100.0,39.3669,39.3749,39.3348,39.3508,74100.0
2012-09-07 13:30:00,49.13,49.13,49.07,49.08,56900.0,39.3508,39.3508,39.3028,39.3108,56900.0
2012-09-07 14:00:00,49.08,49.22,49.08,49.22,65600.0,39.3108,39.4229,39.3108,39.4229,65600.0
2012-09-07 14:30:00,49.22,49.22,49.12,49.12,65700.0,39.4229,39.4229,39.3428,39.3428,65700.0
2012-09-07 15:00:00,49.12,49.24,49.1,49.22,94700.0,39.3428,39.4389,39.3268,39.4229,94700.0
2012-09-07 15:30:00,49.23,49.29,49.19,49.29,428200.0,39.4309,39.479,39.3989,39.479,428200.0
2012-09-10 09:30:00,49.27,49.28,49.11,49.23,65600.0,39.463,39.471,39.3348,39.4309,65600.0
2012-09-10 10:00:00,49.25,49.25,49.12,49.2,54700.0,39.447,39.447,39.3428,39.4069,54700.0
2012-09-10 10:30:00,49.18,49.21,49.08,49.15,64500.0,39.3909,39.4149,39.3108,39.3669,64500.0
2012-09-10 11:00:00,49.15,49.3,49.13,49.28,71200.0,39.3669,39.487,39.3508,39.471,71200.0
2012-09-10 11:30:00,49.28,49.29,49.21,49.22,33100.0,39.471,39.479,39.4149,39.4229,33100.0
2012-09-10 12:00:00,49.22,49.29,49.19,49.24,133200.0,39.4229,39.479,39.3989,39.4389,133200.0
2012-09-10 12:30:00,49.22,49.28,49.19,49.21,53500.0,39.4229,39.471,39.3989,39.4149,53500.0
2012-09-10 13:00:00,49.21,49.22,49.16,49.16,17200.0,39.4149,39.4229,39.3749,39.3749,17200.0
2012-09-10 13:30:00,49.15,49.18,49.07,49.07,28100.0,39.3669,39.3909,39.3028,39.3028,28100.0
2012-09-10 14:00:00,49.07,49.14,49.07,49.07,29300.0,39.3028,39.3588,39.3028,39.3028,29300.0
2012-09-10 14:30:00,49.07,49.1,49.0,49.05,94100.0,39.3028,39.3268,39.2467,39.2868,94100.0
2012-09-10 15:00:00,49.06,49.06,48.9,48.97,62000.0,39.2948,39.2948,39.1666,39.2227,62000.0
2012-09-10 15:30:00,48.96,48.96,48.86,48.86,130800.0,39.2147,39.2147,39.1346,39.1346,130800.0
2012-09-11 09:30:00,49.0,49.0,48.67,48.94,156900.0,39.2467,39.2467,38.9824,39.1987,156900.0
2012-09-11 10:00:00,48.94,48.98,48.87,48.97,51700.0,39.1987,39.2307,39.1426,39.2227,51700.0
2012-09-11 10:30:00,48.98,49.07,48.97,49.0,112100.0,39.2307,39.3028,39.2227,39.2467,112100.0
2012-09-11 11:00:00,49.0,49.26,49.0,49.26,88400.0,39.2467,39.455,39.2467,39.455,88400.0
2012-09-11 11:30:00,49.27,49.29,49.08,49.13,50000.0,39.463,39.479,39.3108,39.3508,50000.0
2012-09-11 12:00:00,49.13,49.16,49.03,49.09,34000.0,39.3508,39.3749,39.2707,39.3188,34000.0
2012-09-11 12:30:00,49.08,49.18,49.06,49.17,42700.0,39.3108,39.3909,39.2948,39.3829,42700.0
2012-09-11 13:00:00,49.17,49.28,49.14,49.22,125300.0,39.3829,39.471,39.3588,39.4229,125300.0
2012-09-11 13:30:00,49.21,49.3,49.2,49.25,131900.0,39.4149,39.487,39.4069,39.447,131900.0
2012-09-11 14:00:00,49.23,49.26,49.17,49.25,150100.0,39.4309,39.455,39.3829,39.447,150100.0
2012-09-11 14:30:00,49.26,49.28,49.13,49.2,54000.0,39.455,39.471,39.3508,39.4069,54000.0
2012-09-11 15:00:00,49.2,49.3,49.19,49.22,133600.0,39.4069,39.487,39.3989,39.4229,133600.0
2012-09-11 15:30:00,49.22,49.29,49.19,49.2,343100.0,39.4229,39.479,39.3989,39.4069,343100.0
2012-09-12 09:30:00,48.9,49.26,48.9,49.05,133100.0,39.3728,39.6627,39.3728,39.4936,133100.0
2012-09-12 10:00:00,49.07,49.17,49.01,49.09,52100.0,39.5097,39.5902,39.4614,39.5258,52100.0
2012-09-12 10:30:00,49.08,49.16,48.98,49.15,94400.0,39.5177,39.5821,39.4372,39.5741,94400.0
2012-09-12 11:00:00,49.15,49.2,49.12,49.16,110800.0,39.5741,39.6144,39.5499,39.5821,110800.0
2012-09-12 11:30:00,49.16,49.26,49.12,49.25,111300.0,39.5821,39.6627,39.5499,39.6546,111300.0
2012-09-12 12:00:00,49.24,49.3,49.11,49.28,136800.0,39.6466,39.6949,39.5419,39.6788,136800.0
2012-09-12 12:30:00,49.29,49.33,49.28,49.3,105100.0,39.6868,39.719,39.6788,39.6949,105100.0
2012-09-12 13:00:00,49.3,49.34,49.24,49.28,118900.0,39.6949,39.7271,39.6466,39.6788,118900.0
2012-09-12 13:30:00,49.28,49.36,49.24,49.29,251100.0,39.6788,39.7432,39.6466,39.6868,251100.0
2012-09-12 14:00:00,49.3,49.34,49.25,49.27,70600.0,39.6949,39.7271,39.6546,39.6707,70600.0
2012-09-12 14:30:00,49.27,49.31,49.18,49.21,46700.0,39.6707,39.7029,39.5982,39.6224,46700.0
2012-09-12 15:00:00,49.2,49.26,49.12,49.26,73100.0,39.6144,39.6627,39.5499,39.6627,73100.0
2012-09-12 15:30:00,49.26,49.39,49.24,49.39,363900.0,39.6627,39.7673,39.6466,39.7673,363900.0
2012-09-13 09:30:00,49.14,49.5,49.14,49.44,83400.0,39.566,39.8559,39.566,39.8076,83400.0
2012-09-13 10:00:00,49.44,49.47,49.32,49.36,78900.0,39.8076,39.8317,39.711,39.7432,78900.0
2012-09-13 10:30:00,49.36,49.57,49.33,49.55,154700.0,39.7432,39.9123,39.719,39.8962,154700.0
2012-09-13 11:00:00,49.55,49.73,49.54,49.66,79500.0,39.8962,40.0411,39.8881,39.9847,79500.0
2012-09-13 11:30:00,49.66,49.69,49.51,49.57,97000.0,39.9847,40.0089,39.864,39.9123,97000.0
2012-09-13 12:00:00,49.57,49.62,49.5,49.59,77100.0,39.9123,39.9525,39.8559,39.9284,77100.0
2012-09-13 12:30:00,49.58,49.93,49.53,49.82,176400.0,39.9203,40.2021,39.8801,40.1136,176400.0
2012-09-13 13:00:00,49.82,49.97,49.8,49.96,111700.0,40.1136,40.2343,40.0975,40.2263,111700.0
2012-09-13 13:30:00,49.97,50.05,49.97,49.98,188000.0,40.2343,40.2987,40.2343,40.2424,188000.0
2012-09-13 14:00:00,49.99,50.3,49.98,50.22,246500.0,40.2504,40.5,40.2424,40.4356,246500.0
2012-09-13 14:30:00,50.22,50.23,50.04,50.04,137000.0,40.4356,40.4437,40.2907,40.2907,137000.0
2012-09-13 15:00:00,50.05,50.15,50.01,50.12,184200.0,40.2987,40.3793,40.2665,40.3551,184200.0
2012-09-13 15:30:00,50.12,50.22,50.04,50.11,430400.0,40.3551,40.4356,40.2907,40.3471,430400.0
2012-09-14 09:30:00,50.0,50.19,49.79,50.16,162800.0,40.2585,40.4115,40.0894,40.3873,162800.0
2012-09-14 10:00:00,50.16,50.32,50.07,50.22,164900.0,40.3873,40.5161,40.3148,40.4356,164900.0
2012-09-14 10:30:00,50.23,50.28,50.09,50.2,251100.0,40.4437,40.4839,40.331,40.4195,251100.0
2012-09-14 11:00:00,50.2,50.39,50.16,50.38,167100.0,40.4195,40.5725,40.3873,40.5645,167100.0
2012-09-14 11:30:00,50.38,50.48,50.36,50.37,92200.0,40.5645,40.645,40.5483,40.5564,92200.0
2012-09-14 12:00:00,50.37,50.45,50.36,50.44,56000.0,40.5564,40.6208,40.5483,40.6128,56000.0
2012-09-14 12:30:00,50.44,50.48,50.36,50.38,56800.0,40.6128,40.645,40.5483,40.5645,56800.0
2012-09-14 13:00:00,50.37,50.39,50.13,50.15,62500.0,40.5564,40.5725,40.3632,40.3793,62500.0
2012-09-14 13:30:00,50.14,50.37,50.11,50.37,125500.0,40.3712,40.5564,40.3471,40.5564,125500.0
2012-09-14 14:00:00,50.37,50.38,50.31,50.36,64200.0,40.5564,40.5645,40.5081,40.5483,64200.0
2012-09-14 14:30:00,50.36,50.39,50.27,50.36,83700.0,40.5483,40.5725,40.4759,40.5483,83700.0
2012-09-14 15:00:00,50.36,50.45,50.31,50.39,179900.0,40.5483,40.6208,40.5081,40.5725,179900.0
2012-09-14 15:30:00,50.38,50.54,50.34,50.54,475800.0,40.5645,40.6933,40.5322,40.6933,475800.0
2012-09-17 09:30:00,50.3,50.38,50.0,50.06,87000.0,40.5,40.5645,40.2585,40.3068,87000.0
2012-09-17 10:00:00,50.04,50.2,50.02,50.2,59700.0,40.2907,40.4195,40.2746,40.4195,59700.0
2012-09-17 10:30:00,50.2,50.23,49.91,49.96,44600.0,40.4195,40.4437,40.186,40.2263,44600.0
2012-09-17 11:00:00,49.95,50.0,49.89,49.94,92300.0,40.2182,40.2585,40.1699,40.2102,92300.0
2012-09-17 11:30:00,49.94,50.14,49.94,50.1,47100.0,40.2102,40.3712,40.2102,40.339,47100.0
2012-09-17 12:00:00,50.09,50.13,50.03,50.11,25200.0,40.331,40.3632,40.2826,40.3471,25200.0
2012-09-17 12:30:00,50.11,50.13,50.04,50.13,24500.0,40.3471,40.3632,40.2907,40.3632,24500.0
2012-09-17 13:00:00,50.13,50.22,50.07,50.18,45500.0,40.3632,40.4356,40.3148,40.4034,45500.0
2012-09-17 13:30:00,50.18,50.19,50.09,50.19,41800.0,40.4034,40.4115,40.331,40.4115,41800.0
2012-09-17 14:00:00,50.19,50.31,50.16,50.19,76100.0,40.4115,40.5081,40.3873,40.4115,76100.0
2012-09-17 14:30:00,50.19,50.26,50.12,50.13,85200.0,40.4115,40.4678,40.3551,40.3632,85200.0
2012-09-17 15:00:00,50.12,50.13,50.01,50.02,45300.0,40.3551,40.3632,40.2665,40.2746,45300.0
2012-09-17 15:30:00,50.01,50.18,49.99,50.17,172000.0,40.2665,40.4034,40.2504,40.3954,172000.0
2012-09-18 09:30:00,50.02,50.29,50.01,50.12,66000.0,40.2746,40.492,40.2665,40.3551,66000.0
2012-09-18 10:00:00,50.17,50.29,50.04,50.14,60000.0,40.3954,40.492,40.2907,40.3712,60000.0
2012-09-18 10:30:00,50.14,50.19,49.95,50.04,51900.0,40.3712,40.4115,40.2182,40.2907,51900.0
2012-09-18 11:00:00,50.04,50.09,49.98,49.98,58100.0,40.2907,40.331,40.2424,40.2424,58100.0
2012-09-18 11:30:00,49.98,49.99,49.8,49.93,161700.0,40.2424,40.2504,40.0975,40.2021,161700.0
2012-09-18 12:00:00,49.93,49.94,49.78,49.8,108100.0,40.2021,40.2102,40.0813,40.0975,108100.0
2012-09-18 12:30:00,49.79,49.79,49.69,49.78,82000.0,40.0894,40.0894,40.0089,40.0813,82000.0
2012-09-18 13:00:00,49.78,49.85,49.71,49.83,76800.0,40.0813,40.1377,40.025,40.1216,76800.0
2012-09-18 13:30:00,49.82,49.83,49.76,49.79,103600.0,40.1136,40.1216,40.0652,40.0894,103600.0
2012-09-18 14:00:00,49.8,49.84,49.8,49.82,32600.0,40.0975,40.1297,40.0975,40.1136,32600.0
2012-09-18 14:30:00,49.81,49.85,49.81,49.84,44900.0,40.1055,40.1377,40.1055,40.1297,44900.0
2012-09-18 15:00:00,49.83,49.86,49.82,49.86,106100.0,40.1216,40.1458,40.1136,40.1458,106100.0
2012-09-18 15:30:00,49.86,49.9,49.79,49.81,241200.0,40.1458,40.178,40.0894,40.1055,241200.0
2012-09-19 09:30:00,49.76,49.92,49.68,49.86,61200.0,40.0652,40.1941,40.0008,40.1458,61200.0
2012-09-19 10:00:00,49.9,49.93,49.76,49.79,80800.0,40.178,40.2021,40.0652,40.0894,80800.0
2012-09-19 10:30:00,49.78,49.93,49.74,49.91,101100.0,40.0813,40.2021,40.0491,40.186,101100.0
2012-09-19 11:00:00,49.9,50.16,49.87,50.12,110500.0,40.178,40.3873,40.1538,40.3551,110500.0
2012-09-19 11:30:00,50.12,50.18,50.1,50.14,89300.0,40.3551,40.4034,40.339,40.3712,89300.0
2012-09-19 12:00:00,50.13,50.23,50.13,50.22,62900.0,40.3632,40.4437,40.3632,40.4356,62900.0
2012-09-19 12:30:00,50.23,50.23,50.17,50.23,37000.0,40.4437,40.4437,40.3954,40.4437,37000.0
2012-09-19 13:00:00,50.23,50.25,50.15,50.2,80400.0,40.4437,40.4598,40.3793,40.4195,80400.0
2012-09-19 13:30:00,50.2,50.24,50.13,50.2,38800.0,40.4195,40.4517,40.3632,40.4195,38800.0
2012-09-19 14:00:00,50.21,50.29,50.21,50.27,64100.0,40.4276,40.492,40.4276,40.4759,64100.0
2012-09-19 14:30:00,50.28,50.4,50.27,50.39,97500.0,40.4839,40.5806,40.4759,40.5725,97500.0
2012-09-19 15:00:00,50.39,50.48,50.35,50.48,122400.0,40.5725,40.645,40.5403,40.645,122400.0
2012-09-19 15:30:00,50.47,50.5,50.34,50.35,376200.0,40.6369,40.6611,40.5322,40.5403,376200.0
2012-09-20 09:30:00,50.2,50.2,49.52,49.59,100800.0,40.4195,40.4195,39.872,39.9284,100800.0
2012-09-20 10:00:00,49.59,49.73,49.55,49.6,119000.0,39.9284,40.0411,39.8962,39.9364,119000.0
2012-09-20 10:30:00,49.61,49.77,49.61,49.76,61900.0,39.9445,40.0733,39.9445,40.0652,61900.0
2012-09-20 11:00:00,49.76,49.84,49.71,49.8,58600.0,40.0652,40.1297,40.025,40.0975,58600.0
2012-09-20 11:30:00,49.79,49.88,49.79,49.86,38400.0,40.0894,40.1619,40.0894,40.1458,38400.0
2012-09-20 12:00:00,49.86,49.94,49.74,49.75,70200.0,40.1458,40.2102,40.0491,40.0572,70200.0
2012-09-20 12:30:00,49.74,49.77,49.69,49.74,47300.0,40.0491,40.0733,40.0089,40.0491,47300.0
2012-09-20 13:00:00,49.74,49.8,49.71,49.78,39300.0,40.0491,40.0975,40.025,40.0813,39300.0
2012-09-20 13:30:00,49.79,49.86,49.77,49.78,46300.0,40.0894,40.1458,40.0733,40.0813,46300.0
2012-09-20 14:00:00,49.79,49.91,49.77,49.87,46300.0,40.0894,40.186,40.0733,40.1538,46300.0
2012-09-20 14:30:00,49.88,49.92,49.84,49.91,48200.0,40.1619,40.1941,40.1297,40.186,48200.0
2012-09-20 15:00:00,49.92,49.92,49.83,49.88,79900.0,40.1941,40.1941,40.1216,40.1619,79900.0
2012-09-20 15:30:00,49.87,49.88,49.73,49.83,261100.0,40.1538,40.1619,40.0411,40.1216,261100.0
2012-09-21 09:30:00,50.31,51.36,50.31,51.3,692500.0,40.5081,41.3535,40.5081,41.3052,692500.0
2012-09-21 10:00:00,51.29,51.44,51.15,51.41,142200.0,41.2972,41.4179,41.1844,41.3938,142200.0
2012-09-21 10:30:00,51.41,51.42,51.28,51.33,128900.0,41.3938,41.4018,41.2891,41.3294,128900.0
2012-09-21 11:00:00,51.32,51.62,51.32,51.62,140000.0,41.3213,41.5629,41.3213,41.5629,140000.0
2012-09-21 11:30:00,51.61,51.89,51.6,51.87,228800.0,41.5548,41.7803,41.5468,41.7642,228800.0
2012-09-21 12:00:00,51.86,51.92,51.69,51.75,135800.0,41.7561,41.8044,41.6192,41.6675,135800.0
2012-09-21 12:30:00,51.75,51.8,51.7,51.79,121400.0,41.6675,41.7078,41.6273,41.6997,121400.0
2012-09-21 13:00:00,51.79,51.87,51.78,51.86,83600.0,41.6997,41.7642,41.6917,41.7561,83600.0
2012-09-21 13:30:00,51.86,51.9,51.62,51.74,160000.0,41.7561,41.7883,41.5629,41.6595,160000.0
2012-09-21 14:00:00,51.74,51.75,51.6,51.64,140600.0,41.6595,41.6675,41.5468,41.579,140600.0
2012-09-21 14:30:00,51.63,51.71,51.61,51.61,75600.0,41.5709,41.6353,41.5548,41.5548,75600.0
2012-09-21 15:00:00,51.61,51.68,51.47,51.68,150900.0,41.5548,41.6112,41.4421,41.6112,150900.0
2012-09-21 15:30:00,51.67,51.87,51.67,51.78,581200.0,41.6031,41.7642,41.6031,41.6917,581200.0
2012-09-24 09:30:00,51.34,51.47,51.22,51.23,117500.0,41.3374,41.4421,41.2408,41.2488,117500.0
2012-09-24 10:00:00,51.23,51.25,51.1,51.14,108000.0,41.2488,41.2649,41.1442,41.1764,108000.0
2012-09-24 10:30:00,51.14,51.18,51.05,51.12,129700.0,41.1764,41.2086,41.1039,41.1603,129700.0
2012-09-24 11:00:00,51.13,51.14,51.0,51.03,87300.0,41.1683,41.1764,41.0637,41.0878,87300.0
2012-09-24 11:30:00,51.04,51.04,50.88,50.97,68200.0,41.0959,41.0959,40.967,41.0395,68200.0
2012-09-24 12:00:00,50.96,50.97,50.84,50.87,50300.0,41.0315,41.0395,40.9348,40.959,50300.0
2012-09-24 12:30:00,50.87,50.94,50.84,50.9,76100.0,40.959,41.0153,40.9348,40.9831,76100.0
2012-09-24 13:00:00,50.91,50.92,50.78,50.81,60200.0,40.9912,40.9992,40.8865,40.9107,60200.0
2012-09-24 13:30:00,50.81,50.91,50.8,50.89,66100.0,40.9107,40.9912,40.9026,40.9751,66100.0
2012-09-24 14:00:00,50.89,51.11,50.89,51.11,100500.0,40.9751,41.1522,40.9751,41.1522,100500.0
2012-09-24 14:30:00,51.11,51.19,51.09,51.13,59900.0,41.1522,41.2166,41.1361,41.1683,59900.0
2012-09-24 15:00:00,51.13,51.18,51.03,51.17,109200.0,41.1683,41.2086,41.0878,41.2005,109200.0
2012-09-24 15:30:00,51.16,51.22,51.1,51.12,304100.0,41.1925,41.2408,41.1442,41.1603,304100.0
2012-09-25 09:30:00,51.32,51.36,51.16,51.19,156200.0,41.3213,41.3535,41.1925,41.2166,156200.0
2012-09-25 10:00:00,51.21,51.42,51.21,51.41,112800.0,41.2327,41.4018,41.2327,41.3938,112800.0
2012-09-25 10:30:00,51.41,51.45,51.3,51.37,113100.0,41.3938,41.426,41.3052,41.3616,113100.0
2012-09-25 11:00:00,51.38,51.43,51.3,51.34,154800.0,41.3696,41.4099,41.3052,41.3374,154800.0
2012-09-25 11:30:00,51.33,51.35,51.19,51.23,94000.0,41.3294,41.3455,41.2166,41.2488,94000.0
2012-09-25 12:00:00,51.23,51.23,51.07,51.09,79900.0,41.2488,41.2488,41.12,41.1361,79900.0
2012-09-25 12:30:00,51.1,51.2,51.02,51.18,128800.0,41.1442,41.2247,41.0798,41.2086,128800.0
2012-09-25 13:00:00,51.17,51.2,51.11,51.11,89100.0,41.2005,41.2247,41.1522,41.1522,89100.0
2012-09-25 13:30:00,51.12,51.24,51.08,51.11,80100.0,41.1603,41.2569,41.1281,41.1522,80100.0
2012-09-25 14:00:00,51.12,51.13,51.02,51.05,108600.0,41.1603,41.1683,41.0798,41.1039,108600.0
2012-09-25 14:30:00,51.05,51.13,51.0,51.0,111700.0,41.1039,41.1683,41.0637,41.0637,111700.0
2012-09-25 15:00:00,51.0,51.1,50.88,51.1,247500.0,41.0637,41.1442,40.967,41.1442,247500.0
2012-09-25 15:30:00,51.09,51.13,50.84,50.84,415100.0,41.1361,41.1683,40.9348,40.9348,415100.0
2012-09-26 09:30:00,50.89,50.95,50.27,50.47,192900.0,40.9751,41.0234,40.4759,40.6369,192900.0
2012-09-26 10:00:00,50.49,50.57,50.18,50.24,119000.0,40.653,40.7174,40.4034,40.4517,119000.0
2012-09-26 10:30:00,50.23,50.3,50.08,50.15,63100.0,40.4437,40.5,40.3229,40.3793,63100.0
2012-09-26 11:00:00,50.17,50.25,50.14,50.2,164800.0,40.3954,40.4598,40.3712,40.4195,164800.0
2012-09-26 11:30:00,50.19,50.26,50.16,50.18,82800.0,40.4115,40.4678,40.3873,40.4034,82800.0
2012-09-26 12:00:00,50.19,50.25,50.12,50.13,117800.0,40.4115,40.4598,40.3551,40.3632,117800.0
2012-09-26 12:30:00,50.14,50.24,50.14,50.22,75800.0,40.3712,40.4517,40.3712,40.4356,75800.0
2012-09-26 13:00:00,50.22,50.27,50.16,50.25,256100.0,40.4356,40.4759,40.3873,40.4598,256100.0
2012-09-26 13:30:00,50.25,50.27,50.2,50.2,116700.0,40.4598,40.4759,40.4195,40.4195,116700.0
2012-09-26 14:00:00,50.2,50.28,50.16,50.18,65100.0,40.4195,40.4839,40.3873,40.4034,65100.0
2012-09-26 14:30:00,50.18,50.23,50.13,50.23,66300.0,40.4034,40.4437,40.3632,40.4437,66300.0
2012-09-26 15:00:00,50.24,50.31,50.15,50.16,126000.0,40.4517,40.5081,40.3793,40.3873,126000.0
2012-09-26 15:30:00,50.17,50.22,50.15,50.17,330600.0,40.3954,40.4356,40.3793,40.3954,330600.0
2012-09-27 09:30:00,50.31,50.59,50.13,50.43,240500.0,40.5081,40.7335,40.3632,40.6047,240500.0
2012-09-27 10:00:00,50.42,50.52,50.33,50.45,82600.0,40.5967,40.6772,40.5242,40.6208,82600.0
2012-09-27 10:30:00,50.45,50.48,50.38,50.4,34000.0,40.6208,40.645,40.5645,40.5806,34000.0
2012-09-27 11:00:00,50.4,50.44,50.32,50.39,86500.0,40.5806,40.6128,40.5161,40.5725,86500.0
2012-09-27 11:30:00,50.4,50.53,50.34,50.51,102200.0,40.5806,40.6852,40.5322,40.6691,102200.0
2012-09-27 12:00:00,50.52,50.65,50.5,50.63,91800.0,40.6772,40.7818,40.6611,40.7657,91800.0
2012-09-27 12:30:00,50.63,50.65,50.53,50.64,30400.0,40.7657,40.7818,40.6852,40.7738,30400.0
2012-09-27 13:00:00,50.64,50.73,50.61,50.71,26400.0,40.7738,40.8463,40.7496,40.8302,26400.0
2012-09-27 13:30:00,50.71,50.81,50.66,50.69,31300.0,40.8302,40.9107,40.7899,40.8141,31300.0
2012-09-27 14:00:00,50.69,50.71,50.66,50.69,30900.0,40.8141,40.8302,40.7899,40.8141,30900.0
2012-09-27 14:30:00,50.69,50.71,50.63,50.69,39500.0,40.8141,40.8302,40.7657,40.8141,39500.0
2012-09-27 15:00:00,50.7,50.82,50.67,50.79,129900.0,40.8221,40.9187,40.798,40.8946,129900.0
2012-09-27 15:30:00,50.79,50.82,50.68,50.73,256700.0,40.8946,40.9187,40.806,40.8463,256700.0
2012-09-28 09:30:00,50.59,50.66,50.15,50.16,85200.0,40.7335,40.7899,40.3793,40.3873,85200.0
2012-09-28 10:00:00,50.17,50.43,50.15,50.35,94600.0,40.3954,40.6047,40.3793,40.5403,94600.0
2012-09-28 10:30:00,50.35,50.5,50.3,50.41,60500.0,40.5403,40.6611,40.5,40.5886,60500.0
2012-09-28 11:00:00,50.41,50.49,50.38,50.45,51000.0,40.5886,40.653,40.5645,40.6208,51000.0
2012-09-28 11:30:00,50.44,50.64,50.44,50.55,68600.0,40.6128,40.7738,40.6128,40.7013,68600.0
2012-09-28 12:00:00,50.55,50.73,50.54,50.59,54300.0,40.7013,40.8463,40.6933,40.7335,54300.0
2012-09-28 12:30:00,50.61,50.66,50.59,50.64,30900.0,40.7496,40.7899,40.7335,40.7738,30900.0
2012-09-28 13:00:00,50.63,50.75,50.62,50.75,71300.0,40.7657,40.8624,40.7577,40.8624,71300.0
2012-09-28 13:30:00,50.75,50.87,50.72,50.72,48000.0,40.8624,40.959,40.8382,40.8382,48000.0
2012-09-28 14:00:00,50.72,50.82,50.66,50.72,73800.0,40.8382,40.9187,40.7899,40.8382,73800.0
2012-09-28 14:30:00,50.67,50.72,50.62,50.7,36100.0,40.798,40.8382,40.7577,40.8221,36100.0
2012-09-28 15:00:00,50.7,50.83,50.64,50.72,90300.0,40.8221,40.9268,40.7738,40.8382,90300.0
2012-09-28 15:30:00,50.73,50.77,50.55,50.56,338800.0,40.8463,40.8785,40.7013,40.7094,338800.0
2012-10-01 09:30:00,50.85,50.85,50.32,50.32,50500.0,40.9429,40.9429,40.5161,40.5161,50500.0
2012-10-01 10:00:00,50.35,50.87,50.35,50.82,76100.0,40.5403,40.959,40.5403,40.9187,76100.0
2012-10-01 10:30:00,50.82,50.93,50.79,50.83,59400.0,40.9187,41.0073,40.8946,40.9268,59400.0
2012-10-01 11:00:00,50.84,50.94,50.81,50.85,60100.0,40.9348,41.0153,40.9107,40.9429,60100.0
2012-10-01 11:30:00,50.86,50.91,50.81,50.82,75400.0,40.9509,40.9912,40.9107,40.9187,75400.0
2012-10-01 12:00:00,50.82,50.83,50.72,50.81,43000.0,40.9187,40.9268,40.8382,40.9107,43000.0
2012-10-01 12:30:00,50.81,50.82,50.64,50.71,45800.0,40.9107,40.9187,40.7738,40.8302,45800.0
2012-10-01 13:00:00,50.71,50.74,50.58,50.73,73200.0,40.8302,40.8543,40.7255,40.8463,73200.0
2012-10-01 13:30:00,50.73,50.73,50.56,50.72,70300.0,40.8463,40.8463,40.7094,40.8382,70300.0
2012-10-01 14:00:00,50.72,50.74,50.63,50.7,62000.0,40.8382,40.8543,40.7657,40.8221,62000.0
2012-10-01 14:30:00,50.7,50.73,50.63,50.65,53800.0,40.8221,40.8463,40.7657,40.7818,53800.0
2012-10-01 15:00:00,50.66,50.66,50.37,50.45,121000.0,40.7899,40.7899,40.5564,40.6208,121000.0
2012-10-01 15:30:00,50.45,50.61,50.43,50.6,209700.0,40.6208,40.7496,40.6047,40.7416,209700.0
2012-10-02 09:30:00,50.71,50.71,50.47,50.49,104100.0,40.8302,40.8302,40.6369,40.653,104100.0
2012-10-02 10:00:00,50.49,50.71,50.35,50.68,58700.0,40.653,40.8302,40.5403,40.806,58700.0
2012-10-02 10:30:00,50.68,50.81,50.61,50.65,35700.0,40.806,40.9107,40.7496,40.7818,35700.0
2012-10-02 11:00:00,50.64,50.66,50.54,50.55,42100.0,40.7738,40.7899,40.6933,40.7013,42100.0
2012-10-02 11:30:00,50.54,50.61,50.35,50.35,70800.0,40.6933,40.7496,40.5403,40.5403,70800.0
2012-10-02 12:00:00,50.37,50.41,50.3,50.34,71700.0,40.5564,40.5886,40.5,40.5322,71700.0
2012-10-02 12:30:00,50.35,50.43,50.32,50.32,100000.0,40.5403,40.6047,40.5161,40.5161,100000.0
2012-10-02 13:00:00,50.31,50.4,50.3,50.34,52400.0,40.5081,40.5806,40.5,40.5322,52400.0
2012-10-02 13:30:00,50.33,50.38,50.26,50.35,109200.0,40.5242,40.5645,40.4678,40.5403,109200.0
2012-10-02 14:00:00,50.35,50.37,50.21,50.23,70000.0,40.5403,40.5564,40.4276,40.4437,70000.0
2012-10-02 14:30:00,50.22,50.26,50.11,50.15,131400.0,40.4356,40.4678,40.3471,40.3793,131400.0
2012-10-02 15:00:00,50.14,50.25,50.14,50.25,197200.0,40.3712,40.4598,40.3712,40.4598,197200.0
2012-10-02 15:30:00,50.25,50.34,50.25,50.29,284200.0,40.4598,40.5322,40.4598,40.492,284200.0
2012-10-03 09:30:00,50.3,50.44,50.21,50.29,130600.0,40.5,40.6128,40.4276,40.492,130600.0
2012-10-03 10:00:00,50.3,50.35,50.15,50.18,97600.0,40.5,40.5403,40.3793,40.4034,97600.0
2012-10-03 10:30:00,50.19,50.21,49.96,50.0,196600.0,40.4115,40.4276,40.2263,40.2585,196600.0
2012-10-03 11:00:00,50.0,50.48,49.97,50.43,675400.0,40.2585,40.645,40.2343,40.6047,675400.0
2012-10-03 11:30:00,50.44,50.5,50.38,50.41,92100.0,40.6128,40.6611,40.5645,40.5886,92100.0
2012-10-03 12:00:00,50.42,50.58,50.41,50.55,99400.0,40.5967,40.7255,40.5886,40.7013,99400.0
2012-10-03 12:30:00,50.58,50.62,50.48,50.48,99500.0,40.7255,40.7577,40.645,40.645,99500.0
2012-10-03 13:00:00,50.48,50.61,50.45,50.55,116900.0,40.645,40.7496,40.6208,40.7013,116900.0
2012-10-03 13:30:00,50.55,50.57,50.42,50.56,165200.0,40.7013,40.7174,40.5967,40.7094,165200.0
2012-10-03 14:00:00,50.56,50.62,50.55,50.57,94900.0,40.7094,40.7577,40.7013,40.7174,94900.0
2012-10-03 14:30:00,50.57,50.65,50.56,50.64,93600.0,40.7174,40.7818,40.7094,40.7738,93600.0
2012-10-03 15:00:00,50.64,50.83,50.63,50.81,171800.0,40.7738,40.9268,40.7657,40.9107,171800.0
2012-10-03 15:30:00,50.82,50.94,50.79,50.94,387100.0,40.9187,41.0153,40.8946,41.0153,387100.0
2012-10-04 09:30:00,50.95,51.05,50.61,50.95,220100.0,41.0234,41.1039,40.7496,41.0234,220100.0
2012-10-04 10:00:00,50.92,51.14,50.88,50.98,368500.0,40.9992,41.1764,40.967,41.0476,368500.0
2012-10-04 10:30:00,50.98,51.0,50.96,51.0,143800.0,41.0476,41.0637,41.0315,41.0637,143800.0
2012-10-04 11:00:00,51.0,51.01,50.88,50.89,101300.0,41.0637,41.0717,40.967,40.9751,101300.0
2012-10-04 11:30:00,50.89,50.93,50.84,50.91,49300.0,40.9751,41.0073,40.9348,40.9912,49300.0
2012-10-04 12:00:00,50.91,51.0,50.87,50.96,50700.0,40.9912,41.0637,40.959,41.0315,50700.0
2012-10-04 12:30:00,50.96,50.99,50.89,50.95,32500.0,41.0315,41.0556,40.9751,41.0234,32500.0
2012-10-04 13:00:00,50.95,51.01,50.95,51.0,95700.0,41.0234,41.0717,41.0234,41.0637,95700.0
2012-10-04 13:30:00,51.01,51.1,50.99,51.09,81600.0,41.0717,41.1442,41.0556,41.1361,81600.0
2012-10-04 14:00:00,51.09,51.09,50.99,51.03,145500.0,41.1361,41.1361,41.0556,41.0878,145500.0
2012-10-04 14:30:00,51.01,51.02,50.95,51.0,109200.0,41.0717,41.0798,41.0234,41.0637,109200.0
2012-10-04 15:00:00,50.99,51.01,50.97,51.01,144300.0,41.0556,41.0717,41.0395,41.0717,144300.0
2012-10-04 15:30:00,51.01,51.07,50.99,51.06,565400.0,41.0717,41.12,41.0556,41.112,565400.0
2012-10-05 09:30:00,51.2,51.63,51.0,51.55,116700.0,41.2247,41.5709,41.0637,41.5065,116700.0
2012-10-05 10:00:00,51.55,51.58,51.45,51.58,131200.0,41.5065,41.5307,41.426,41.5307,131200.0
2012-10-05 10:30:00,51.57,51.66,51.46,51.48,196100.0,41.5226,41.5951,41.434,41.4501,196100.0
2012-10-05 11:00:00,51.48,51.49,51.29,51.45,59000.0,41.4501,41.4582,41.2972,41.426,59000.0
2012-10-05 11:30:00,51.45,51.55,51.44,51.51,58600.0,41.426,41.5065,41.4179,41.4743,58600.0
2012-10-05 12:00:00,51.51,51.58,51.47,51.54,43000.0,41.4743,41.5307,41.4421,41.4984,43000.0
2012-10-05 12:30:00,51.54,51.64,51.53,51.62,36900.0,41.4984,41.579,41.4904,41.5629,36900.0
2012-10-05 13:00:00,51.62,51.63,51.49,51.49,93800.0,41.5629,41.5709,41.4582,41.4582,93800.0
2012-10-05 13:30:00,51.5,51.54,51.49,51.51,105200.0,41.4662,41.4984,41.4582,41.4743,105200.0
2012-10-05 14:00:00,51.5,51.58,51.49,51.49,57900.0,41.4662,41.5307,41.4582,41.4582,57900.0
2012-10-05 14:30:00,51.5,51.5,51.32,51.32,103800.0,41.4662,41.4662,41.3213,41.3213,103800.0
2012-10-05 15:00:00,51.32,51.37,51.24,51.35,137400.0,41.3213,41.3616,41.2569,41.3455,137400.0
2012-10-05 15:30:00,51.35,51.38,51.19,51.33,252200.0,41.3455,41.3696,41.2166,41.3294,252200.0
2012-10-08 09:30:00,51.16,51.24,50.82,51.2,99100.0,41.1925,41.2569,40.9187,41.2247,99100.0
2012-10-08 10:00:00,51.2,51.22,50.95,51.01,59800.0,41.2247,41.2408,41.0234,41.0717,59800.0
2012-10-08 10:30:00,51.01,51.09,50.99,51.0,22300.0,41.0717,41.1361,41.0556,41.0637,22300.0
2012-10-08 11:00:00,51.0,51.04,50.78,50.98,70400.0,41.0637,41.0959,40.8865,41.0476,70400.0
2012-10-08 11:30:00,50.98,51.02,50.91,50.97,102600.0,41.0476,41.0798,40.9912,41.0395,102600.0
2012-10-08 12:00:00,50.98,51.05,50.92,50.94,60800.0,41.0476,41.1039,40.9992,41.0153,60800.0
2012-10-08 12:30:00,50.94,50.95,50.91,50.94,36100.0,41.0153,41.0234,40.9912,41.0153,36100.0
2012-10-08 13:00:00,50.94,50.96,50.83,50.83,40100.0,41.0153,41.0315,40.9268,40.9268,40100.0
2012-10-08 13:30:00,50.84,50.89,50.81,50.81,23800.0,40.9348,40.9751,40.9107,40.9107,23800.0
2012-10-08 14:00:00,50.81,50.82,50.76,50.77,26800.0,40.9107,40.9187,40.8704,40.8785,26800.0
2012-10-08 14:30:00,50.77,50.78,50.69,50.71,25200.0,40.8785,40.8865,40.8141,40.8302,25200.0
2012-10-08 15:00:00,50.71,50.82,50.71,50.81,44800.0,40.8302,40.9187,40.8302,40.9107,44800.0
2012-10-08 15:30:00,50.8,50.84,50.77,50.8,105500.0,40.9026,40.9348,40.8785,40.9026,105500.0
2012-10-09 09:30:00,50.74,50.79,50.38,50.47,113600.0,40.8543,40.8946,40.5645,40.6369,113600.0
2012-10-09 10:00:00,50.48,50.72,50.46,50.52,124900.0,40.645,40.8382,40.6289,40.6772,124900.0
2012-10-09 10:30:00,50.53,50.67,50.36,50.41,92500.0,40.6852,40.798,40.5483,40.5886,92500.0
2012-10-09 11:00:00,50.4,50.49,50.32,50.43,91200.0,40.5806,40.653,40.5161,40.6047,91200.0
2012-10-09 11:30:00,50.43,50.47,50.28,50.3,47000.0,40.6047,40.6369,40.4839,40.5,47000.0
2012-10-09 12:00:00,50.29,50.4,50.26,50.33,54100.0,40.492,40.5806,40.4678,40.5242,54100.0
2012-10-09 12:30:00,50.32,50.4,50.32,50.36,39100.0,40.5161,40.5806,40.5161,40.5483,39100.0
2012-10-09 13:00:00,50.36,50.53,50.36,50.47,105900.0,40.5483,40.6852,40.5483,40.6369,105900.0
2012-10-09 13:30:00,50.48,50.48,50.32,50.32,57700.0,40.645,40.645,40.5161,40.5161,57700.0
2012-10-09 14:00:00,50.33,50.42,50.26,50.39,43900.0,40.5242,40.5967,40.4678,40.5725,43900.0
2012-10-09 14:30:00,50.39,50.44,50.33,50.41,31600.0,40.5725,40.6128,40.5242,40.5886,31600.0
2012-10-09 15:00:00,50.42,50.44,50.25,50.26,75800.0,40.5967,40.6128,40.4598,40.4678,75800.0
2012-10-09 15:30:00,50.27,50.34,50.16,50.2,225800.0,40.4759,40.5322,40.3873,40.4195,225800.0
2012-10-10 09:30:00,50.29,50.29,49.83,50.01,86000.0,40.492,40.492,40.1216,40.2665,86000.0
2012-10-10 10:00:00,50.03,50.18,49.9,50.04,56100.0,40.2826,40.4034,40.178,40.2907,56100.0
2012-10-10 10:30:00,50.04,50.07,49.92,49.93,55500.0,40.2907,40.3148,40.1941,40.2021,55500.0
2012-10-10 11:00:00,49.93,49.94,49.76,49.78,49500.0,40.2021,40.2102,40.0652,40.0813,49500.0
2012-10-10 11:30:00,49.78,49.83,49.65,49.81,96900.0,40.0813,40.1216,39.9767,40.1055,96900.0
2012-10-10 12:00:00,49.79,49.83,49.72,49.76,45100.0,40.0894,40.1216,40.033,40.0652,45100.0
2012-10-10 12:30:00,49.75,49.75,49.58,49.62,56800.0,40.0572,40.0572,39.9203,39.9525,56800.0
2012-10-10 13:00:00,49.63,49.83,49.62,49.81,76800.0,39.9606,40.1216,39.9525,40.1055,76800.0
2012-10-10 13:30:00,49.8,49.87,49.77,49.83,64600.0,40.0975,40.1538,40.0733,40.1216,64600.0
2012-10-10 14:00:00,49.83,49.9,49.83,49.89,76500.0,40.1216,40.178,40.1216,40.1699,76500.0
2012-10-10 14:30:00,49.89,49.91,49.81,49.86,97900.0,40.1699,40.186,40.1055,40.1458,97900.0
2012-10-10 15:00:00,49.85,49.93,49.85,49.9,140500.0,40.1377,40.2021,40.1377,40.178,140500.0
2012-10-10 15:30:00,49.9,49.97,49.84,49.97,308500.0,40.178,40.2343,40.1297,40.2343,308500.0
2012-10-11 09:30:00,50.27,50.7,50.15,50.7,88100.0,40.4759,40.8221,40.3793,40.8221,88100.0
2012-10-11 10:00:00,50.67,50.89,50.63,50.8,86900.0,40.798,40.9751,40.7657,40.9026,86900.0
2012-10-11 10:30:00,50.81,50.95,50.77,50.83,86900.0,40.9107,41.0234,40.8785,40.9268,86900.0
2012-10-11 11:00:00,50.82,50.88,50.59,50.6,39300.0,40.9187,40.967,40.7335,40.7416,39300.0
2012-10-11 11:30:00,50.6,50.6,50.39,50.44,26000.0,40.7416,40.7416,40.5725,40.6128,26000.0
2012-10-11 12:00:00,50.45,50.5,50.43,50.44,29300.0,40.6208,40.6611,40.6047,40.6128,29300.0
2012-10-11 12:30:00,50.45,50.5,50.43,50.43,18700.0,40.6208,40.6611,40.6047,40.6047,18700.0
2012-10-11 13:00:00,50.44,50.5,50.38,50.38,26400.0,40.6128,40.6611,40.5645,40.5645,26400.0
2012-10-11 13:30:00,50.37,50.37,50.21,50.26,33000.0,40.5564,40.5564,40.4276,40.4678,33000.0
2012-10-11 14:00:00,50.25,50.33,50.23,50.27,36200.0,40.4598,40.5242,40.4437,40.4759,36200.0
2012-10-11 14:30:00,50.29,50.29,50.19,50.19,31500.0,40.492,40.492,40.4115,40.4115,31500.0
2012-10-11 15:00:00,50.19,50.25,50.15,50.22,63400.0,40.4115,40.4598,40.3793,40.4356,63400.0
2012-10-11 15:30:00,50.22,50.23,50.08,50.08,117700.0,40.4356,40.4437,40.3229,40.3229,117700.0
2012-10-12 09:30:00,50.23,50.49,50.01,50.49,70200.0,40.4437,40.653,40.2665,40.653,70200.0
2012-10-12 10:00:00,50.49,50.5,50.22,50.31,106800.0,40.653,40.6611,40.4356,40.5081,106800.0
2012-10-12 10:30:00,50.34,50.38,50.24,50.29,25700.0,40.5322,40.5645,40.4517,40.492,25700.0
2012-10-12 11:00:00,50.3,50.31,50.17,50.2,40000.0,40.5,40.5081,40.3954,40.4195,40000.0
2012-10-12 11:30:00,50.19,50.19,49.98,50.01,52600.0,40.4115,40.4115,40.2424,40.2665,52600.0
2012-10-12 12:00:00,50.0,50.06,49.98,50.05,27400.0,40.2585,40.3068,40.2424,40.2987,27400.0
2012-10-12 12:30:00,50.05,50.11,50.02,50.05,28000.0,40.2987,40.3471,40.2746,40.2987,28000.0
2012-10-12 13:00:00,50.05,50.11,49.97,50.11,43800.0,40.2987,40.3471,40.2343,40.3471,43800.0
2012-10-12 13:30:00,50.11,50.25,50.04,50.22,46200.0,40.3471,40.4598,40.2907,40.4356,46200.0
2012-10-12 14:00:00,50.2,50.23,50.15,50.18,35300.0,40.4195,40.4437,40.3793,40.4034,35300.0
2012-10-12 14:30:00,50.18,50.18,50.09,50.1,52800.0,40.4034,40.4034,40.331,40.339,52800.0
2012-10-12 15:00:00,50.09,50.15,50.04,50.07,72400.0,40.331,40.3793,40.2907,40.3148,72400.0
2012-10-12 15:30:00,50.07,50.15,50.05,50.09,90500.0,40.3148,40.3793,40.2987,40.331,90500.0
2012-10-15 09:30:00,50.1,50.34,50.03,50.33,81800.0,40.339,40.5322,40.2826,40.5242,81800.0
2012-10-15 10:00:00,50.32,50.37,50.05,50.05,35100.0,40.5161,40.5564,40.2987,40.2987,35100.0
2012-10-15 10:30:00,50.05,50.1,49.94,49.99,30500.0,40.2987,40.339,40.2102,40.2504,30500.0
2012-10-15 11:00:00,50.0,50.16,49.98,50.1,51500.0,40.2585,40.3873,40.2424,40.339,51500.0
2012-10-15 11:30:00,50.1,50.18,50.1,50.14,39000.0,40.339,40.4034,40.339,40.3712,39000.0
2012-10-15 12:00:00,50.12,50.18,50.08,50.18,29600.0,40.3551,40.4034,40.3229,40.4034,29600.0
2012-10-15 12:30:00,50.19,50.33,50.18,50.28,20000.0,40.4115,40.5242,40.4034,40.4839,20000.0
2012-10-15 13:00:00,50.29,50.34,50.27,50.29,18600.0,40.492,40.5322,40.4759,40.492,18600.0
2012-10-15 13:30:00,50.29,50.32,50.14,50.15,62400.0,40.492,40.5161,40.3712,40.3793,62400.0
2012-10-15 14:00:00,50.14,50.15,50.03,50.05,170600.0,40.3712,40.3793,40.2826,40.2987,170600.0
2012-10-15 14:30:00,50.04,50.05,49.99,50.05,98600.0,40.2907,40.2987,40.2504,40.2987,98600.0
2012-10-15 15:00:00,50.05,50.22,50.05,50.16,96800.0,40.2987,40.4356,40.2987,40.3873,96800.0
2012-10-15 15:30:00,50.17,50.37,50.16,50.35,146900.0,40.3954,40.5564,40.3873,40.5403,146900.0
2012-10-16 09:30:00,50.5,50.73,50.38,50.73,126100.0,40.6611,40.8463,40.5645,40.8463,126100.0
2012-10-16 10:00:00,50.73,50.74,50.63,50.7,88900.0,40.8463,40.8543,40.7657,40.8221,88900.0
2012-10-16 10:30:00,50.7,50.76,50.57,50.64,85500.0,40.8221,40.8704,40.7174,40.7738,85500.0
2012-10-16 11:00:00,50.64,50.78,50.64,50.77,85900.0,40.7738,40.8865,40.7738,40.8785,85900.0
2012-10-16 11:30:00,50.77,50.96,50.77,50.95,64100.0,40.8785,41.0315,40.8785,41.0234,64100.0
2012-10-16 12:00:00,50.95,50.98,50.92,50.93,58400.0,41.0234,41.0476,40.9992,41.0073,58400.0
2012-10-16 12:30:00,50.93,50.96,50.92,50.94,37100.0,41.0073,41.0315,40.9992,41.0153,37100.0
2012-10-16 13:00:00,50.93,50.96,50.92,50.93,44700.0,41.0073,41.0315,40.9992,41.0073,44700.0
2012-10-16 13:30:00,50.93,50.97,50.92,50.93,41800.0,41.0073,41.0395,40.9992,41.0073,41800.0
2012-10-16 14:00:00,50.93,50.93,50.85,50.87,36800.0,41.0073,41.0073,40.9429,40.959,36800.0
2012-10-16 14:30:00,50.87,50.92,50.87,50.91,58000.0,40.959,40.9992,40.959,40.9912,58000.0
2012-10-16 15:00:00,50.92,50.92,50.88,50.91,158200.0,40.9992,40.9992,40.967,40.9912,158200.0
2012-10-16 15:30:00,50.91,51.0,50.9,50.96,223500.0,40.9912,41.0637,40.9831,41.0315,223500.0
2012-10-17 09:30:00,51.0,51.17,50.74,51.15,81200.0,41.0637,41.2005,40.8543,41.1844,81200.0
2012-10-17 10:00:00,51.14,51.3,51.14,51.25,50800.0,41.1764,41.3052,41.1764,41.2649,50800.0
2012-10-17 10:30:00,51.25,51.25,51.08,51.14,55700.0,41.2649,41.2649,41.1281,41.1764,55700.0
2012-10-17 11:00:00,51.15,51.18,51.09,51.13,21300.0,41.1844,41.2086,41.1361,41.1683,21300.0
2012-10-17 11:30:00,51.13,51.16,51.05,51.06,42000.0,41.1683,41.1925,41.1039,41.112,42000.0
2012-10-17 12:00:00,51.06,51.12,51.03,51.06,32800.0,41.112,41.1603,41.0878,41.112,32800.0
2012-10-17 12:30:00,51.07,51.08,51.03,51.04,14700.0,41.12,41.1281,41.0878,41.0959,14700.0
2012-10-17 13:00:00,51.03,51.07,51.02,51.05,27400.0,41.0878,41.12,41.0798,41.1039,27400.0
2012-10-17 13:30:00,51.05,51.07,50.9,50.95,32100.0,41.1039,41.12,40.9831,41.0234,32100.0
2012-10-17 14:00:00,50.96,51.01,50.95,50.99,26300.0,41.0315,41.0717,41.0234,41.0556,26300.0
2012-10-17 14:30:00,50.98,51.08,50.97,51.08,24700.0,41.0476,41.1281,41.0395,41.1281,24700.0
2012-10-17 15:00:00,51.08,51.14,51.0,51.03,74400.0,41.1281,41.1764,41.0637,41.0878,74400.0
2012-10-17 15:30:00,51.03,51.13,51.02,51.1,219400.0,41.0878,41.1683,41.0798,41.1442,219400.0
2012-10-18 09:30:00,51.11,51.11,50.85,50.85,70600.0,41.1522,41.1522,40.9429,40.9429,70600.0
2012-10-18 10:00:00,50.86,51.01,50.7,50.92,52900.0,40.9509,41.0717,40.8221,40.9992,52900.0
2012-10-18 10:30:00,50.93,51.09,50.92,50.97,33200.0,41.0073,41.1361,40.9992,41.0395,33200.0
2012-10-18 11:00:00,50.96,51.0,50.88,50.89,76700.0,41.0315,41.0637,40.967,40.9751,76700.0
2012-10-18 11:30:00,50.9,50.97,50.9,50.91,41700.0,40.9831,41.0395,40.9831,40.9912,41700.0
2012-10-18 12:00:00,50.9,51.0,50.9,50.97,33300.0,40.9831,41.0637,40.9831,41.0395,33300.0
2012-10-18 12:30:00,50.99,51.0,50.82,50.9,37700.0,41.0556,41.0637,40.9187,40.9831,37700.0
2012-10-18 13:00:00,50.9,50.93,50.71,50.83,46400.0,40.9831,41.0073,40.8302,40.9268,46400.0
2012-10-18 13:30:00,50.84,50.85,50.73,50.77,27700.0,40.9348,40.9429,40.8463,40.8785,27700.0
2012-10-18 14:00:00,50.77,50.85,50.75,50.75,30800.0,40.8785,40.9429,40.8624,40.8624,30800.0
2012-10-18 14:30:00,50.74,50.75,50.64,50.72,29700.0,40.8543,40.8624,40.7738,40.8382,29700.0
2012-10-18 15:00:00,50.73,50.82,50.68,50.76,74900.0,40.8463,40.9187,40.806,40.8704,74900.0
2012-10-18 15:30:00,50.76,50.83,50.72,50.8,138700.0,40.8704,40.9268,40.8382,40.9026,138700.0
2012-10-19 09:30:00,50.81,50.95,50.68,50.71,253200.0,40.9107,41.0234,40.806,40.8302,253200.0
2012-10-19 10:00:00,50.67,50.85,50.59,50.62,65400.0,40.798,40.9429,40.7335,40.7577,65400.0
2012-10-19 10:30:00,50.61,50.63,50.5,50.57,72100.0,40.7496,40.7657,40.6611,40.7174,72100.0
2012-10-19 11:00:00,50.59,50.63,50.41,50.45,215400.0,40.7335,40.7657,40.5886,40.6208,215400.0
2012-10-19 11:30:00,50.45,50.61,50.45,50.52,91400.0,40.6208,40.7496,40.6208,40.6772,91400.0
2012-10-19 12:00:00,50.52,50.55,50.26,50.32,100600.0,40.6772,40.7013,40.4678,40.5161,100600.0
2012-10-19 12:30:00,50.31,50.5,50.31,50.4,40700.0,40.5081,40.6611,40.5081,40.5806,40700.0
2012-10-19 13:00:00,50.4,50.47,50.32,50.37,34900.0,40.5806,40.6369,40.5161,40.5564,34900.0
2012-10-19 13:30:00,50.36,50.37,50.14,50.21,48500.0,40.5483,40.5564,40.3712,40.4276,48500.0
2012-10-19 14:00:00,50.2,50.27,50.17,50.24,74600.0,40.4195,40.4759,40.3954,40.4517,74600.0
2012-10-19 14:30:00,50.24,50.34,50.05,50.34,124600.0,40.4517,40.5322,40.2987,40.5322,124600.0
2012-10-19 15:00:00,50.34,50.35,50.26,50.28,69100.0,40.5322,40.5403,40.4678,40.4839,69100.0
2012-10-19 15:30:00,50.28,50.34,50.2,50.23,355400.0,40.4839,40.5322,40.4195,40.4437,355400.0
2012-10-22 09:30:00,49.99,50.23,49.85,50.23,71100.0,40.2504,40.4437,40.1377,40.4437,71100.0
2012-10-22 10:00:00,50.23,50.46,50.2,50.35,36500.0,40.4437,40.6289,40.4195,40.5403,36500.0
2012-10-22 10:30:00,50.34,50.36,50.14,50.27,34300.0,40.5322,40.5483,40.3712,40.4759,34300.0
2012-10-22 11:00:00,50.27,50.36,50.15,50.22,49900.0,40.4759,40.5483,40.3793,40.4356,49900.0
2012-10-22 11:30:00,50.22,50.28,50.12,50.2,43100.0,40.4356,40.4839,40.3551,40.4195,43100.0
2012-10-22 12:00:00,50.19,50.23,49.99,50.1,48500.0,40.4115,40.4437,40.2504,40.339,48500.0
2012-10-22 12:30:00,50.09,50.17,50.01,50.09,38900.0,40.331,40.3954,40.2665,40.331,38900.0
2012-10-22 13:00:00,50.08,50.13,49.83,49.87,59300.0,40.3229,40.3632,40.1216,40.1538,59300.0
2012-10-22 13:30:00,49.85,49.91,49.75,49.82,37800.0,40.1377,40.186,40.0572,40.1136,37800.0
2012-10-22 14:00:00,49.82,49.93,49.79,49.86,60700.0,40.1136,40.2021,40.0894,40.1458,60700.0
2012-10-22 14:30:00,49.86,49.95,49.85,49.9,59000.0,40.1458,40.2182,40.1377,40.178,59000.0
2012-10-22 15:00:00,49.89,50.12,49.84,50.12,89900.0,40.1699,40.3551,40.1297,40.3551,89900.0
2012-10-22 15:30:00,50.12,50.45,50.04,50.43,256900.0,40.3551,40.6208,40.2907,40.6047,256900.0
2012-10-23 09:30:00,49.95,50.07,49.8,49.88,99000.0,40.2182,40.3148,40.0975,40.1619,99000.0
2012-10-23 10:00:00,49.87,49.95,49.76,49.8,125100.0,40.1538,40.2182,40.0652,40.0975,125100.0
2012-10-23 10:30:00,49.8,49.87,49.73,49.82,108400.0,40.0975,40.1538,40.0411,40.1136,108400.0
2012-10-23 11:00:00,49.82,49.88,49.68,49.71,80900.0,40.1136,40.1619,40.0008,40.025,80900.0
2012-10-23 11:30:00,49.69,49.7,49.49,49.5,84800.0,40.0089,40.0169,39.8479,39.8559,84800.0
2012-10-23 12:00:00,49.5,49.6,49.49,49.59,66100.0,39.8559,39.9364,39.8479,39.9284,66100.0
2012-10-23 12:30:00,49.6,49.95,49.56,49.91,82500.0,39.9364,40.2182,39.9042,40.186,82500.0
2012-10-23 13:00:00,49.91,49.96,49.83,49.88,96500.0,40.186,40.2263,40.1216,40.1619,96500.0
2012-10-23 13:30:00,49.88,49.93,49.7,49.78,62800.0,40.1619,40.2021,40.0169,40.0813,62800.0
2012-10-23 14:00:00,49.78,49.87,49.67,49.73,93600.0,40.0813,40.1538,39.9928,40.0411,93600.0
2012-10-23 14:30:00,49.74,49.77,49.69,49.72,122700.0,40.0491,40.0733,40.0089,40.033,122700.0
2012-10-23 15:00:00,49.72,49.78,49.61,49.75,381900.0,40.033,40.0813,39.9445,40.0572,381900.0
2012-10-23 15:30:00,49.74,49.81,49.59,49.76,553300.0,40.0491,40.1055,39.9284,40.0652,553300.0
2012-10-24 09:30:00,50.5,51.49,50.34,51.34,417800.0,40.6611,41.4582,40.5322,41.3374,417800.0
2012-10-24 10:00:00,51.33,51.48,51.29,51.35,238700.0,41.3294,41.4501,41.2972,41.3455,238700.0
2012-10-24 10:30:00,51.34,51.6,51.3,51.38,178000.0,41.3374,41.5468,41.3052,41.3696,178000.0
2012-10-24 11:00:00,51.39,51.49,51.29,51.44,142500.0,41.3777,41.4582,41.2972,41.4179,142500.0
2012-10-24 11:30:00,51.44,51.59,51.33,51.54,98000.0,41.4179,41.5387,41.3294,41.4984,98000.0
2012-10-24 12:00:00,51.55,51.76,51.54,51.7,119000.0,41.5065,41.6756,41.4984,41.6273,119000.0
2012-10-24 12:30:00,51.7,51.78,51.67,51.72,90700.0,41.6273,41.6917,41.6031,41.6434,90700.0
2012-10-24 13:00:00,51.74,51.85,51.72,51.84,140600.0,41.6595,41.7481,41.6434,41.74,140600.0
2012-10-24 13:30:00,51.85,51.85,51.69,51.71,149000.0,41.7481,41.7481,41.6192,41.6353,149000.0
2012-10-24 14:00:00,51.71,51.74,51.44,51.67,180800.0,41.6353,41.6595,41.4179,41.6031,180800.0
2012-10-24 14:30:00,51.66,51.67,51.45,51.45,147400.0,41.5951,41.6031,41.426,41.426,147400.0
2012-10-24 15:00:00,51.44,51.51,51.23,51.51,183000.0,41.4179,41.4743,41.2488,41.4743,183000.0
2012-10-24 15:30:00,51.5,51.6,51.47,51.59,403900.0,41.4662,41.5468,41.4421,41.5387,403900.0
2012-10-25 09:30:00,51.25,51.57,50.26,50.3,252200.0,41.2649,41.5226,40.4678,40.5,252200.0
2012-10-25 10:00:00,50.31,50.45,50.04,50.12,202700.0,40.5081,40.6208,40.2907,40.3551,202700.0
2012-10-25 10:30:00,50.11,50.18,49.99,50.15,163500.0,40.3471,40.4034,40.2504,40.3793,163500.0
2012-10-25 11:00:00,50.14,50.58,50.12,50.48,215300.0,40.3712,40.7255,40.3551,40.645,215300.0
2012-10-25 11:30:00,50.49,50.5,50.18,50.4,119600.0,40.653,40.6611,40.4034,40.5806,119600.0
2012-10-25 12:00:00,50.4,50.44,50.17,50.21,102200.0,40.5806,40.6128,40.3954,40.4276,102200.0
2012-10-25 12:30:00,50.21,50.33,50.03,50.3,78700.0,40.4276,40.5242,40.2826,40.5,78700.0
2012-10-25 13:00:00,50.3,50.3,49.91,50.01,101500.0,40.5,40.5,40.186,40.2665,101500.0
2012-10-25 13:30:00,49.99,50.0,49.91,49.93,57800.0,40.2504,40.2585,40.186,40.2021,57800.0
2012-10-25 14:00:00,49.94,49.94,49.81,49.81,95400.0,40.2102,40.2102,40.1055,40.1055,95400.0
2012-10-25 14:30:00,49.82,50.17,49.82,50.17,91400.0,40.1136,40.3954,40.1136,40.3954,91400.0
2012-10-25 15:00:00,50.16,50.2,49.85,49.86,197900.0,40.3873,40.4195,40.1377,40.1458,197900.0
2012-10-25 15:30:00,49.86,50.01,49.81,50.01,454600.0,40.1458,40.2665,40.1055,40.2665,454600.0
2012-10-26 09:30:00,49.93,50.55,49.9,50.09,80700.0,40.2021,40.7013,40.178,40.331,80700.0
2012-10-26 10:00:00,50.1,50.44,50.05,50.34,117400.0,40.339,40.6128,40.2987,40.5322,117400.0
2012-10-26 10:30:00,50.32,50.55,50.31,50.43,87900.0,40.5161,40.7013,40.5081,40.6047,87900.0
2012-10-26 11:00:00,50.42,50.56,50.38,50.48,75600.0,40.5967,40.7094,40.5645,40.645,75600.0
2012-10-26 11:30:00,50.47,50.51,50.36,50.41,75600.0,40.6369,40.6691,40.5483,40.5886,75600.0
2012-10-26 12:00:00,50.41,50.58,50.35,50.58,90000.0,40.5886,40.7255,40.5403,40.7255,90000.0
2012-10-26 12:30:00,50.58,50.79,50.49,50.78,71200.0,40.7255,40.8946,40.653,40.8865,71200.0
2012-10-26 13:00:00,50.78,51.0,50.75,50.99,134200.0,40.8865,41.0637,40.8624,41.0556,134200.0
2012-10-26 13:30:00,50.98,51.21,50.98,51.05,94300.0,41.0476,41.2327,41.0476,41.1039,94300.0
2012-10-26 14:00:00,51.05,51.28,51.02,51.22,95800.0,41.1039,41.2891,41.0798,41.2408,95800.0
2012-10-26 14:30:00,51.22,51.44,51.21,51.42,153300.0,41.2408,41.4179,41.2327,41.4018,153300.0
2012-10-26 15:00:00,51.41,51.63,51.4,51.62,174700.0,41.3938,41.5709,41.3857,41.5629,174700.0
2012-10-26 15:30:00,51.61,51.71,51.6,51.63,512100.0,41.5548,41.6353,41.5468,41.5709,512100.0
2012-10-31 09:30:00,51.5,51.8,50.42,51.01,269700.0,41.4662,41.7078,40.5967,41.0717,269700.0
2012-10-31 10:00:00,50.99,51.46,50.95,51.4,229500.0,41.0556,41.434,41.0234,41.3857,229500.0
2012-10-31 10:30:00,51.38,51.5,51.35,51.47,237400.0,41.3696,41.4662,41.3455,41.4421,237400.0
2012-10-31 11:00:00,51.46,51.55,51.4,51.52,155600.0,41.434,41.5065,41.3857,41.4823,155600.0
2012-10-31 11:30:00,51.52,51.57,51.48,51.54,92200.0,41.4823,41.5226,41.4501,41.4984,92200.0
2012-10-31 12:00:00,51.53,51.54,51.49,51.5,85900.0,41.4904,41.4984,41.4582,41.4662,85900.0
2012-10-31 12:30:00,51.5,51.72,51.46,51.61,116600.0,41.4662,41.6434,41.434,41.5548,116600.0
2012-10-31 13:00:00,51.61,51.8,51.53,51.78,101100.0,41.5548,41.7078,41.4904,41.6917,101100.0
2012-10-31 13:30:00,51.79,51.81,51.57,51.69,89400.0,41.6997,41.7158,41.5226,41.6192,89400.0
2012-10-31 14:00:00,51.68,51.73,51.58,51.58,80700.0,41.6112,41.6514,41.5307,41.5307,80700.0
2012-10-31 14:30:00,51.59,51.68,51.56,51.63,99700.0,41.5387,41.6112,41.5146,41.5709,99700.0
2012-10-31 15:00:00,51.62,51.78,51.6,51.76,160000.0,41.5629,41.6917,41.5468,41.6756,160000.0
2012-10-31 15:30:00,51.76,51.83,51.66,51.68,343000.0,41.6756,41.7319,41.5951,41.6112,343000.0
2012-11-01 09:30:00,51.78,52.4,51.0,52.37,345500.0,41.6917,42.1909,41.0637,42.1667,345500.0
2012-11-01 10:00:00,52.37,53.0,52.37,52.95,270200.0,42.1667,42.674,42.1667,42.6337,270200.0
2012-11-01 10:30:00,52.95,53.22,52.9,53.14,413300.0,42.6337,42.8511,42.5935,42.7867,413300.0
2012-11-01 11:00:00,53.14,53.58,53.13,53.48,418500.0,42.7867,43.141,42.7787,43.0605,418500.0
2012-11-01 11:30:00,53.49,53.86,53.49,53.77,294600.0,43.0685,43.3664,43.0685,43.294,294600.0
2012-11-01 12:00:00,53.76,53.88,53.61,53.83,175100.0,43.2859,43.3825,43.1651,43.3423,175100.0
2012-11-01 12:30:00,53.83,53.92,53.7,53.91,187500.0,43.3423,43.4148,43.2376,43.4067,187500.0
2012-11-01 13:00:00,53.91,53.93,53.72,53.9,154300.0,43.4067,43.4228,43.2537,43.3986,154300.0
2012-11-01 13:30:00,53.9,53.91,53.68,53.71,128300.0,43.3986,43.4067,43.2215,43.2457,128300.0
2012-11-01 14:00:00,53.71,53.74,53.42,53.42,313100.0,43.2457,43.2698,43.0122,43.0122,313100.0
2012-11-01 14:30:00,53.4,53.5,53.27,53.34,234800.0,42.9961,43.0766,42.8914,42.9478,234800.0
2012-11-01 15:00:00,53.34,53.35,53.24,53.3,189600.0,42.9478,42.9558,42.8672,42.9155,189600.0
2012-11-01 15:30:00,53.29,53.34,53.24,53.31,319800.0,42.9075,42.9478,42.8672,42.9236,319800.0
2012-11-02 09:30:00,53.65,53.65,53.09,53.14,142300.0,43.1974,43.1974,42.7465,42.7867,142300.0
2012-11-02 10:00:00,53.14,53.16,52.78,52.81,122200.0,42.7867,42.8028,42.4969,42.521,122200.0
2012-11-02 10:30:00,52.81,52.97,52.71,52.92,110100.0,42.521,42.6498,42.4405,42.6096,110100.0
2012-11-02 11:00:00,52.92,53.03,52.83,53.02,96700.0,42.6096,42.6982,42.5371,42.6901,96700.0
2012-11-02 11:30:00,53.02,53.04,52.94,52.98,113500.0,42.6901,42.7062,42.6257,42.6579,113500.0
2012-11-02 12:00:00,52.99,53.05,52.98,52.99,124400.0,42.6659,42.7143,42.6579,42.6659,124400.0
2012-11-02 12:30:00,53.0,53.13,52.97,52.98,109400.0,42.674,42.7787,42.6498,42.6579,109400.0
2012-11-02 13:00:00,52.99,53.02,52.97,53.0,46700.0,42.6659,42.6901,42.6498,42.674,46700.0
2012-11-02 13:30:00,53.0,53.02,52.85,52.89,70800.0,42.674,42.6901,42.5532,42.5854,70800.0
2012-11-02 14:00:00,52.89,53.0,52.84,52.99,291800.0,42.5854,42.674,42.5452,42.6659,291800.0
2012-11-02 14:30:00,52.98,52.99,52.87,52.87,253600.0,42.6579,42.6659,42.5693,42.5693,253600.0
2012-11-02 15:00:00,52.88,52.96,52.82,52.93,117900.0,42.5774,42.6418,42.5291,42.6176,117900.0
2012-11-02 15:30:00,52.93,53.0,52.8,52.9,381100.0,42.6176,42.674,42.513,42.5935,381100.0
2012-11-05 09:30:00,52.72,53.32,52.65,53.26,193000.0,42.4485,42.9317,42.3922,42.8833,193000.0
2012-11-05 10:00:00,53.28,53.36,53.19,53.33,129200.0,42.8994,42.9639,42.827,42.9397,129200.0
2012-11-05 10:30:00,53.33,53.52,53.31,53.48,92800.0,42.9397,43.0927,42.9236,43.0605,92800.0
2012-11-05 11:00:00,53.48,53.51,53.32,53.34,98300.0,43.0605,43.0846,42.9317,42.9478,98300.0
2012-11-05 11:30:00,53.36,53.42,53.28,53.39,109200.0,42.9639,43.0122,42.8994,42.988,109200.0
2012-11-05 12:00:00,53.39,53.44,53.34,53.43,71600.0,42.988,43.0283,42.9478,43.0202,71600.0
2012-11-05 12:30:00,53.42,53.45,53.31,53.35,77500.0,43.0122,43.0363,42.9236,42.9558,77500.0
2012-11-05 13:00:00,53.34,53.43,53.31,53.4,76500.0,42.9478,43.0202,42.9236,42.9961,76500.0
2012-11-05 13:30:00,53.39,53.44,53.37,53.4,51900.0,42.988,43.0283,42.9719,42.9961,51900.0
2012-11-05 14:00:00,53.41,53.45,53.24,53.45,102700.0,43.0041,43.0363,42.8672,43.0363,102700.0
2012-11-05 14:30:00,53.45,53.5,53.44,53.46,77100.0,43.0363,43.0766,43.0283,43.0444,77100.0
2012-11-05 15:00:00,53.46,53.47,53.33,53.33,78400.0,43.0444,43.0524,42.9397,42.9397,78400.0
2012-11-05 15:30:00,53.33,53.53,53.32,53.35,249600.0,42.9397,43.1007,42.9317,42.9558,249600.0
2012-11-06 09:30:00,53.2,53.85,53.2,53.85,151700.0,42.835,43.3584,42.835,43.3584,151700.0
2012-11-06 10:00:00,53.85,53.88,53.53,53.56,67900.0,43.3584,43.3825,43.1007,43.1249,67900.0
2012-11-06 10:30:00,53.56,53.67,53.52,53.61,58700.0,43.1249,43.2135,43.0927,43.1651,58700.0
2012-11-06 11:00:00,53.61,53.71,53.6,53.69,52100.0,43.1651,43.2457,43.1571,43.2296,52100.0
2012-11-06 11:30:00,53.69,53.91,53.69,53.9,85300.0,43.2296,43.4067,43.2296,43.3986,85300.0
2012-11-06 12:00:00,53.88,53.99,53.87,53.88,59000.0,43.3825,43.4711,43.3745,43.3825,59000.0
2012-11-06 12:30:00,53.88,53.9,53.69,53.7,58000.0,43.3825,43.3986,43.2296,43.2376,58000.0
2012-11-06 13:00:00,53.71,53.82,53.68,53.79,77600.0,43.2457,43.3342,43.2215,43.3101,77600.0
2012-11-06 13:30:00,53.79,53.86,53.78,53.83,76400.0,43.3101,43.3664,43.302,43.3423,76400.0
2012-11-06 14:00:00,53.83,53.86,53.8,53.83,53200.0,43.3423,43.3664,43.3181,43.3423,53200.0
2012-11-06 14:30:00,53.83,53.94,53.82,53.82,78900.0,43.3423,43.4309,43.3342,43.3342,78900.0
2012-11-06 15:00:00,53.82,53.87,53.79,53.86,169500.0,43.3342,43.3745,43.3101,43.3664,169500.0
2012-11-06 15:30:00,53.85,53.94,53.79,53.93,485800.0,43.3584,43.4309,43.3101,43.4228,485800.0
2012-11-07 09:30:00,53.45,53.8,53.34,53.49,138900.0,43.0363,43.3181,42.9478,43.0685,138900.0
2012-11-07 10:00:00,53.46,53.5,53.08,53.17,201400.0,43.0444,43.0766,42.7384,42.8109,201400.0
2012-11-07 10:30:00,53.16,53.33,53.08,53.08,176400.0,42.8028,42.9397,42.7384,42.7384,176400.0
2012-11-07 11:00:00,53.08,53.2,52.93,52.96,116600.0,42.7384,42.835,42.6176,42.6418,116600.0
2012-11-07 11:30:00,52.96,53.23,52.82,53.2,113500.0,42.6418,42.8592,42.5291,42.835,113500.0
2012-11-07 12:00:00,53.21,53.33,53.15,53.29,84700.0,42.8431,42.9397,42.7948,42.9075,84700.0
2012-11-07 12:30:00,53.28,53.37,53.27,53.35,70100.0,42.8994,42.9719,42.8914,42.9558,70100.0
2012-11-07 13:00:00,53.34,53.54,53.32,53.5,114200.0,42.9478,43.1088,42.9317,43.0766,114200.0
2012-11-07 13:30:00,53.5,53.64,53.49,53.62,126600.0,43.0766,43.1893,43.0685,43.1732,126600.0
2012-11-07 14:00:00,53.61,53.7,53.58,53.7,155800.0,43.1651,43.2376,43.141,43.2376,155800.0
2012-11-07 14:30:00,53.69,53.73,53.62,53.7,145100.0,43.2296,43.2618,43.1732,43.2376,145100.0
2012-11-07 15:00:00,53.7,53.8,53.63,53.78,208400.0,43.2376,43.3181,43.1813,43.302,208400.0
2012-11-07 15:30:00,53.79,53.79,53.55,53.63,426100.0,43.3101,43.3101,43.1168,43.1813,426100.0
2012-11-08 09:30:00,53.6,53.88,53.6,53.7,81900.0,43.1571,43.3825,43.1571,43.2376,81900.0
2012-11-08 10:00:00,53.69,53.89,53.69,53.86,130800.0,43.2296,43.3906,43.2296,43.3664,130800.0
2012-11-08 10:30:00,53.86,53.96,53.71,53.75,92800.0,43.3664,43.447,43.2457,43.2779,92800.0
2012-11-08 11:00:00,53.76,53.9,53.64,53.81,115100.0,43.2859,43.3986,43.1893,43.3262,115100.0
2012-11-08 11:30:00,53.82,53.82,53.64,53.77,147200.0,43.3342,43.3342,43.1893,43.294,147200.0
2012-11-08 12:00:00,53.76,53.78,53.54,53.54,226000.0,43.2859,43.302,43.1088,43.1088,226000.0
2012-11-08 12:30:00,53.55,53.65,53.42,53.65,138000.0,43.1168,43.1974,43.0122,43.1974,138000.0
2012-11-08 13:00:00,53.64,53.71,53.4,53.46,123200.0,43.1893,43.2457,42.9961,43.0444,123200.0
2012-11-08 13:30:00,53.46,53.46,53.29,53.35,157300.0,43.0444,43.0444,42.9075,42.9558,157300.0
2012-11-08 14:00:00,53.37,53.44,53.24,53.33,296700.0,42.9719,43.0283,42.8672,42.9397,296700.0
2012-11-08 14:30:00,53.33,53.43,53.28,53.41,172000.0,42.9397,43.0202,42.8994,43.0041,172000.0
2012-11-08 15:00:00,53.4,53.45,53.36,53.4,192600.0,42.9961,43.0363,42.9639,42.9961,192600.0
2012-11-08 15:30:00,53.4,53.41,53.11,53.12,417100.0,42.9961,43.0041,42.7626,42.7706,417100.0
2012-11-09 09:30:00,53.26,53.61,53.11,53.45,137200.0,42.8833,43.1651,42.7626,43.0363,137200.0
2012-11-09 10:00:00,53.42,53.63,53.39,53.59,81100.0,43.0122,43.1813,42.988,43.149,81100.0
2012-11-09 10:30:00,53.57,53.73,53.45,53.48,777800.0,43.1329,43.2618,43.0363,43.0605,777800.0
2012-11-09 11:00:00,53.48,53.54,53.35,53.39,54900.0,43.0605,43.1088,42.9558,42.988,54900.0
2012-11-09 11:30:00,53.41,53.48,53.31,53.48,107300.0,43.0041,43.0605,42.9236,43.0605,107300.0
2012-11-09 12:00:00,53.47,53.63,53.46,53.58,99400.0,43.0524,43.1813,43.0444,43.141,99400.0
2012-11-09 12:30:00,53.59,53.64,53.49,53.5,71000.0,43.149,43.1893,43.0685,43.0766,71000.0
2012-11-09 13:00:00,53.5,53.53,53.16,53.16,142400.0,43.0766,43.1007,42.8028,42.8028,142400.0
2012-11-09 13:30:00,53.15,53.42,53.15,53.41,101900.0,42.7948,43.0122,42.7948,43.0041,101900.0
2012-11-09 14:00:00,53.41,53.5,53.34,53.45,133300.0,43.0041,43.0766,42.9478,43.0363,133300.0
2012-11-09 14:30:00,53.45,53.56,53.35,53.39,90600.0,43.0363,43.1249,42.9558,42.988,90600.0
2012-11-09 15:00:00,53.39,53.4,53.21,53.35,117400.0,42.988,42.9961,42.8431,42.9558,117400.0
2012-11-09 15:30:00,53.34,53.37,53.06,53.11,664900.0,42.9478,42.9719,42.7223,42.7626,664900.0
2012-11-12 09:30:00,53.11,53.37,52.76,53.35,141000.0,42.7626,42.9719,42.4808,42.9558,141000.0
2012-11-12 10:00:00,53.33,53.4,53.28,53.33,142400.0,42.9397,42.9961,42.8994,42.9397,142400.0
2012-11-12 10:30:00,53.35,53.51,53.34,53.46,72700.0,42.9558,43.0846,42.9478,43.0444,72700.0
2012-11-12 11:00:00,53.46,53.52,53.42,53.51,45500.0,43.0444,43.0927,43.0122,43.0846,45500.0
2012-11-12 11:30:00,53.51,53.54,53.42,53.44,33800.0,43.0846,43.1088,43.0122,43.0283,33800.0
2012-11-12 12:00:00,53.44,53.45,53.35,53.39,26900.0,43.0283,43.0363,42.9558,42.988,26900.0
2012-11-12 12:30:00,53.39,53.53,53.37,53.53,31900.0,42.988,43.1007,42.9719,43.1007,31900.0
2012-11-12 13:00:00,53.53,53.59,53.49,53.51,79200.0,43.1007,43.149,43.0685,43.0846,79200.0
2012-11-12 13:30:00,53.52,53.54,53.44,53.46,74100.0,43.0927,43.1088,43.0283,43.0444,74100.0
2012-11-12 14:00:00,53.47,53.48,53.4,53.46,94100.0,43.0524,43.0605,42.9961,43.0444,94100.0
2012-11-12 14:30:00,53.47,53.5,53.42,53.49,105600.0,43.0524,43.0766,43.0122,43.0685,105600.0
2012-11-12 15:00:00,53.49,53.54,53.41,53.48,115100.0,43.0685,43.1088,43.0041,43.0605,115100.0
2012-11-12 15:30:00,53.48,53.52,53.42,53.44,145600.0,43.0605,43.0927,43.0122,43.0283,145600.0
2012-11-13 09:30:00,52.74,53.47,52.74,53.44,76700.0,42.4647,43.0524,42.4647,43.0283,76700.0
2012-11-13 10:00:00,53.41,53.44,53.17,53.38,37900.0,43.0041,43.0283,42.8109,42.98,37900.0
2012-11-13 10:30:00,53.35,53.65,53.27,53.57,65100.0,42.9558,43.1974,42.8914,43.1329,65100.0
2012-11-13 11:00:00,53.59,53.74,53.58,53.62,52100.0,43.149,43.2698,43.141,43.1732,52100.0
2012-11-13 11:30:00,53.58,53.63,53.46,53.47,56800.0,43.141,43.1813,43.0444,43.0524,56800.0
2012-11-13 12:00:00,53.48,53.48,53.37,53.41,43500.0,43.0605,43.0605,42.9719,43.0041,43500.0
2012-11-13 12:30:00,53.42,53.44,53.35,53.37,48300.0,43.0122,43.0283,42.9558,42.9719,48300.0
2012-11-13 13:00:00,53.38,53.57,53.35,53.55,78000.0,42.98,43.1329,42.9558,43.1168,78000.0
2012-11-13 13:30:00,53.56,53.71,53.56,53.69,84000.0,43.1249,43.2457,43.1249,43.2296,84000.0
2012-11-13 14:00:00,53.71,53.75,53.54,53.57,55700.0,43.2457,43.2779,43.1088,43.1329,55700.0
2012-11-13 14:30:00,53.56,53.6,53.45,53.53,78800.0,43.1249,43.1571,43.0363,43.1007,78800.0
2012-11-13 15:00:00,53.53,53.55,53.3,53.37,112700.0,43.1007,43.1168,42.9155,42.9719,112700.0
2012-11-13 15:30:00,53.36,53.41,53.25,53.28,207600.0,42.9639,43.0041,42.8753,42.8994,207600.0
2012-11-14 09:30:00,53.31,53.49,52.89,53.1,252900.0,42.9236,43.0685,42.5854,42.7545,252900.0
2012-11-14 10:00:00,53.13,53.31,53.12,53.22,64500.0,42.7787,42.9236,42.7706,42.8511,64500.0
2012-11-14 10:30:00,53.18,53.27,53.0,53.06,78500.0,42.8189,42.8914,42.674,42.7223,78500.0
2012-11-14 11:00:00,53.06,53.19,52.94,53.14,64000.0,42.7223,42.827,42.6257,42.7867,64000.0
2012-11-14 11:30:00,53.14,53.21,53.04,53.16,37400.0,42.7867,42.8431,42.7062,42.8028,37400.0
2012-11-14 12:00:00,53.17,53.2,53.02,53.16,61100.0,42.8109,42.835,42.6901,42.8028,61100.0
2012-11-14 12:30:00,53.16,53.18,53.08,53.12,58800.0,42.8028,42.8189,42.7384,42.7706,58800.0
2012-11-14 13:00:00,53.12,53.21,53.08,53.14,36100.0,42.7706,42.8431,42.7384,42.7867,36100.0
2012-11-14 13:30:00,53.14,53.23,53.13,53.2,45300.0,42.7867,42.8592,42.7787,42.835,45300.0
2012-11-14 14:00:00,53.2,53.26,53.02,53.18,111600.0,42.835,42.8833,42.6901,42.8189,111600.0
2012-11-14 14:30:00,53.16,53.19,53.05,53.05,93400.0,42.8028,42.827,42.7143,42.7143,93400.0
2012-11-14 15:00:00,53.05,53.1,52.93,53.1,186100.0,42.7143,42.7545,42.6176,42.7545,186100.0
2012-11-14 15:30:00,53.1,53.1,52.71,52.8,235000.0,42.7545,42.7545,42.4405,42.513,235000.0
2012-11-15 09:30:00,52.9,53.31,52.9,53.25,137400.0,42.5935,42.9236,42.5935,42.8753,137400.0
2012-11-15 10:00:00,53.2,53.35,53.11,53.27,96000.0,42.835,42.9558,42.7626,42.8914,96000.0
2012-11-15 10:30:00,53.26,53.29,53.09,53.11,63200.0,42.8833,42.9075,42.7465,42.7626,63200.0
2012-11-15 11:00:00,53.08,53.16,52.96,53.11,225800.0,42.7384,42.8028,42.6418,42.7626,225800.0
2012-11-15 11:30:00,53.12,53.22,52.86,52.9,128300.0,42.7706,42.8511,42.5613,42.5935,128300.0
2012-11-15 12:00:00,52.9,52.92,52.78,52.85,67400.0,42.5935,42.6096,42.4969,42.5532,67400.0
2012-11-15 12:30:00,52.85,52.9,52.75,52.86,61800.0,42.5532,42.5935,42.4727,42.5613,61800.0
2012-11-15 13:00:00,52.87,52.96,52.71,52.95,219700.0,42.5693,42.6418,42.4405,42.6337,219700.0
2012-11-15 13:30:00,52.97,52.98,52.88,52.94,65300.0,42.6498,42.6579,42.5774,42.6257,65300.0
2012-11-15 14:00:00,52.94,52.95,52.88,52.92,62200.0,42.6257,42.6337,42.5774,42.6096,62200.0
2012-11-15 14:30:00,52.93,52.93,52.82,52.83,92900.0,42.6176,42.6176,42.5291,42.5371,92900.0
2012-11-15 15:00:00,52.82,52.85,52.74,52.75,119500.0,42.5291,42.5532,42.4647,42.4727,119500.0
2012-11-15 15:30:00,52.75,52.93,52.7,52.83,329700.0,42.4727,42.6176,42.4324,42.5371,329700.0
2012-11-16 09:30:00,52.73,53.0,52.48,52.63,245400.0,42.4566,42.674,42.2553,42.3761,245400.0
2012-11-16 10:00:00,52.61,52.67,52.4,52.54,124000.0,42.36,42.4083,42.1909,42.3036,124000.0
2012-11-16 10:30:00,52.55,52.59,52.42,52.45,146800.0,42.3117,42.3439,42.207,42.2312,146800.0
2012-11-16 11:00:00,52.43,52.46,52.19,52.28,139100.0,42.215,42.2392,42.0218,42.0943,139100.0
2012-11-16 11:30:00,52.28,52.74,52.28,52.74,145100.0,42.0943,42.4647,42.0943,42.4647,145100.0
2012-11-16 12:00:00,52.73,52.74,52.59,52.72,80800.0,42.4566,42.4647,42.3439,42.4485,80800.0
2012-11-16 12:30:00,52.71,52.92,52.71,52.8,74600.0,42.4405,42.6096,42.4405,42.513,74600.0
2012-11-16 13:00:00,52.79,52.83,52.68,52.77,50600.0,42.5049,42.5371,42.4163,42.4888,50600.0
2012-11-16 13:30:00,52.78,52.79,52.59,52.68,60000.0,42.4969,42.5049,42.3439,42.4163,60000.0
2012-11-16 14:00:00,52.68,52.7,52.58,52.64,66600.0,42.4163,42.4324,42.3358,42.3841,66600.0
2012-11-16 14:30:00,52.64,52.74,52.46,52.74,127300.0,42.3841,42.4647,42.2392,42.4647,127300.0
2012-11-16 15:00:00,52.73,52.83,52.68,52.77,119200.0,42.4566,42.5371,42.4163,42.4888,119200.0
2012-11-16 15:30:00,52.78,53.05,52.78,52.9,353200.0,42.4969,42.7143,42.4969,42.5935,353200.0
2012-11-19 09:30:00,53.32,53.7,53.32,53.55,100400.0,42.9317,43.2376,42.9317,43.1168,100400.0
2012-11-19 10:00:00,53.56,53.61,53.39,53.49,88800.0,43.1249,43.1651,42.988,43.0685,88800.0
2012-11-19 10:30:00,53.51,53.62,53.47,53.55,77200.0,43.0846,43.1732,43.0524,43.1168,77200.0
2012-11-19 11:00:00,53.55,53.58,53.39,53.42,73800.0,43.1168,43.141,42.988,43.0122,73800.0
2012-11-19 11:30:00,53.42,53.44,53.31,53.31,83200.0,43.0122,43.0283,42.9236,42.9236,83200.0
2012-11-19 12:00:00,53.3,53.39,53.25,53.26,72900.0,42.9155,42.988,42.8753,42.8833,72900.0
2012-11-19 12:30:00,53.26,53.3,53.24,53.28,73000.0,42.8833,42.9155,42.8672,42.8994,73000.0
2012-11-19 13:00:00,53.28,53.38,53.24,53.28,94800.0,42.8994,42.98,42.8672,42.8994,94800.0
2012-11-19 13:30:00,53.28,53.39,53.27,53.35,45100.0,42.8994,42.988,42.8914,42.9558,45100.0
2012-11-19 14:00:00,53.37,53.45,53.37,53.43,47400.0,42.9719,43.0363,42.9719,43.0202,47400.0
2012-11-19 14:30:00,53.45,53.46,53.39,53.41,100000.0,43.0363,43.0444,42.988,43.0041,100000.0
2012-11-19 15:00:00,53.4,53.5,53.38,53.4,107800.0,42.9961,43.0766,42.98,42.9961,107800.0
2012-11-19 15:30:00,53.4,53.43,53.34,53.4,251000.0,42.9961,43.0202,42.9478,42.9961,251000.0
2012-11-20 09:30:00,53.24,53.44,53.04,53.44,343100.0,42.8672,43.0283,42.7062,43.0283,343100.0
2012-11-20 10:00:00,53.44,53.64,53.34,53.57,130400.0,43.0283,43.1893,42.9478,43.1329,130400.0
2012-11-20 10:30:00,53.59,53.62,53.52,53.55,84700.0,43.149,43.1732,43.0927,43.1168,84700.0
2012-11-20 11:00:00,53.55,53.6,53.48,53.58,84200.0,43.1168,43.1571,43.0605,43.141,84200.0
2012-11-20 11:30:00,53.59,53.63,53.51,53.61,91100.0,43.149,43.1813,43.0846,43.1651,91100.0
2012-11-20 12:00:00,53.61,53.66,53.5,53.58,107200.0,43.1651,43.2054,43.0766,43.141,107200.0
2012-11-20 12:30:00,53.58,53.61,53.45,53.46,75400.0,43.141,43.1651,43.0363,43.0444,75400.0
2012-11-20 13:00:00,53.46,53.47,53.19,53.28,151000.0,43.0444,43.0524,42.827,42.8994,151000.0
2012-11-20 13:30:00,53.29,53.57,53.28,53.55,98300.0,42.9075,43.1329,42.8994,43.1168,98300.0
2012-11-20 14:00:00,53.54,53.6,53.47,53.58,158500.0,43.1088,43.1571,43.0524,43.141,158500.0
2012-11-20 14:30:00,53.57,53.59,53.51,53.58,75100.0,43.1329,43.149,43.0846,43.141,75100.0
2012-11-20 15:00:00,53.6,53.73,53.57,53.71,121600.0,43.1571,43.2618,43.1329,43.2457,121600.0
2012-11-20 15:30:00,53.71,53.86,53.69,53.85,246000.0,43.2457,43.3664,43.2296,43.3584,246000.0
2012-11-21 09:30:00,53.78,54.15,53.66,53.83,172000.0,43.302,43.5999,43.2054,43.3423,172000.0
2012-11-21 10:00:00,53.82,53.82,53.63,53.76,65600.0,43.3342,43.3342,43.1813,43.2859,65600.0
2012-11-21 10:30:00,53.75,53.8,53.63,53.73,77000.0,43.2779,43.3181,43.1813,43.2618,77000.0
2012-11-21 11:00:00,53.73,53.8,53.71,53.76,63300.0,43.2618,43.3181,43.2457,43.2859,63300.0
2012-11-21 11:30:00,53.76,53.77,53.7,53.73,54600.0,43.2859,43.294,43.2376,43.2618,54600.0
2012-11-21 12:00:00,53.73,53.77,53.69,53.75,23200.0,43.2618,43.294,43.2296,43.2779,23200.0
2012-11-21 12:30:00,53.75,53.77,53.69,53.71,33300.0,43.2779,43.294,43.2296,43.2457,33300.0
2012-11-21 13:00:00,53.72,53.76,53.72,53.74,38900.0,43.2537,43.2859,43.2537,43.2698,38900.0
2012-11-21 13:30:00,53.75,53.77,53.73,53.76,32500.0,43.2779,43.294,43.2618,43.2859,32500.0
2012-11-21 14:00:00,53.76,53.81,53.73,53.75,25400.0,43.2859,43.3262,43.2618,43.2779,25400.0
2012-11-21 14:30:00,53.76,53.78,53.73,53.74,20400.0,43.2859,43.302,43.2618,43.2698,20400.0
2012-11-21 15:00:00,53.75,53.83,53.7,53.75,53900.0,43.2779,43.3423,43.2376,43.2779,53900.0
2012-11-21 15:30:00,53.74,53.86,53.73,53.86,126600.0,43.2698,43.3664,43.2618,43.3664,126600.0
2012-11-23 09:30:00,54.07,54.25,53.88,54.2,67900.0,43.5355,43.6805,43.3825,43.6402,67900.0
2012-11-23 10:00:00,54.22,54.4,54.19,54.34,46500.0,43.6563,43.8012,43.6321,43.7529,46500.0
2012-11-23 10:30:00,54.35,54.42,54.26,54.32,69000.0,43.761,43.8173,43.6885,43.7368,69000.0
2012-11-23 11:00:00,54.32,54.43,54.32,54.38,92400.0,43.7368,43.8254,43.7368,43.7851,92400.0
2012-11-23 11:30:00,54.38,54.45,54.32,54.45,54700.0,43.7851,43.8415,43.7368,43.8415,54700.0
2012-11-23 12:00:00,54.44,54.44,54.35,54.43,101800.0,43.8334,43.8334,43.761,43.8254,101800.0
2012-11-23 12:30:00,54.44,54.79,54.41,54.76,156400.0,43.8334,44.1153,43.8093,44.0911,156400.0
2012-11-26 09:30:00,54.11,54.5,54.03,54.25,156700.0,43.5677,43.8818,43.5033,43.6805,156700.0
2012-11-26 10:00:00,54.27,54.35,54.16,54.26,95600.0,43.6966,43.761,43.608,43.6885,95600.0
2012-11-26 10:30:00,54.25,54.32,54.19,54.3,97400.0,43.6805,43.7368,43.6321,43.7207,97400.0
2012-11-26 11:00:00,54.31,54.34,54.21,54.27,101900.0,43.7288,43.7529,43.6483,43.6966,101900.0
2012-11-26 11:30:00,54.28,54.5,54.24,54.49,90400.0,43.7046,43.8818,43.6724,43.8737,90400.0
2012-11-26 12:00:00,54.5,54.59,54.46,54.46,33200.0,43.8818,43.9542,43.8495,43.8495,33200.0
2012-11-26 12:30:00,54.47,54.51,54.37,54.47,38700.0,43.8576,43.8898,43.7771,43.8576,38700.0
2012-11-26 13:00:00,54.48,54.51,54.42,54.47,47500.0,43.8656,43.8898,43.8173,43.8576,47500.0
2012-11-26 13:30:00,54.47,54.52,54.36,54.37,40300.0,43.8576,43.8979,43.769,43.7771,40300.0
2012-11-26 14:00:00,54.36,54.54,54.31,54.53,50700.0,43.769,43.914,43.7288,43.9059,50700.0
2012-11-26 14:30:00,54.53,54.63,54.51,54.62,59600.0,43.9059,43.9864,43.8898,43.9784,59600.0
2012-11-26 15:00:00,54.62,54.63,54.53,54.58,104300.0,43.9784,43.9864,43.9059,43.9462,104300.0
2012-11-26 15:30:00,54.59,54.65,54.54,54.57,250400.0,43.9542,44.0025,43.914,43.9381,250400.0
2012-11-27 09:30:00,54.35,54.77,54.26,54.76,123000.0,43.761,44.0991,43.6885,44.0911,123000.0
2012-11-27 10:00:00,54.74,54.74,54.38,54.46,121400.0,44.075,44.075,43.7851,43.8495,121400.0
2012-11-27 10:30:00,54.44,54.45,54.33,54.34,77500.0,43.8334,43.8415,43.7449,43.7529,77500.0
2012-11-27 11:00:00,54.34,54.47,54.34,54.45,47600.0,43.7529,43.8576,43.7529,43.8415,47600.0
2012-11-27 11:30:00,54.45,54.54,54.4,54.49,61700.0,43.8415,43.914,43.8012,43.8737,61700.0
2012-11-27 12:00:00,54.49,54.52,54.42,54.45,49800.0,43.8737,43.8979,43.8173,43.8415,49800.0
2012-11-27 12:30:00,54.45,54.47,54.33,54.4,118500.0,43.8415,43.8576,43.7449,43.8012,118500.0
2012-11-27 13:00:00,54.4,54.49,54.36,54.44,61100.0,43.8012,43.8737,43.769,43.8334,61100.0
2012-11-27 13:30:00,54.45,54.6,54.42,54.47,123200.0,43.8415,43.9623,43.8173,43.8576,123200.0
2012-11-27 14:00:00,54.46,54.49,54.2,54.2,86900.0,43.8495,43.8737,43.6402,43.6402,86900.0
2012-11-27 14:30:00,54.21,54.29,54.15,54.28,122400.0,43.6483,43.7127,43.5999,43.7046,122400.0
2012-11-27 15:00:00,54.27,54.36,54.25,54.29,170900.0,43.6966,43.769,43.6805,43.7127,170900.0
2012-11-27 15:30:00,54.29,54.32,54.02,54.04,297000.0,43.7127,43.7368,43.4953,43.5114,297000.0
2012-11-28 09:30:00,53.8,54.0,53.69,53.96,91700.0,43.3181,43.4792,43.2296,43.447,91700.0
2012-11-28 10:00:00,53.96,53.96,53.62,53.87,129400.0,43.447,43.447,43.1732,43.3745,129400.0
2012-11-28 10:30:00,53.88,54.07,53.88,53.98,123600.0,43.3825,43.5355,43.3825,43.4631,123600.0
2012-11-28 11:00:00,53.98,54.23,53.98,54.23,74500.0,43.4631,43.6644,43.4631,43.6644,74500.0
2012-11-28 11:30:00,54.23,54.33,54.18,54.25,104100.0,43.6644,43.7449,43.6241,43.6805,104100.0
2012-11-28 12:00:00,54.25,54.54,54.17,54.35,140800.0,43.6805,43.914,43.616,43.761,140800.0
2012-11-28 12:30:00,54.35,54.48,54.29,54.46,75900.0,43.761,43.8656,43.7127,43.8495,75900.0
2012-11-28 13:00:00,54.46,54.46,54.37,54.42,60700.0,43.8495,43.8495,43.7771,43.8173,60700.0
2012-11-28 13:30:00,54.43,54.49,54.41,54.41,64700.0,43.8254,43.8737,43.8093,43.8093,64700.0
2012-11-28 14:00:00,54.4,54.41,54.28,54.31,55100.0,43.8012,43.8093,43.7046,43.7288,55100.0
2012-11-28 14:30:00,54.31,54.37,54.29,54.35,59500.0,43.7288,43.7771,43.7127,43.761,59500.0
2012-11-28 15:00:00,54.35,54.4,54.3,54.4,79300.0,43.761,43.8012,43.7207,43.8012,79300.0
2012-11-28 15:30:00,54.4,54.47,54.35,54.4,281100.0,43.8012,43.8576,43.761,43.8012,281100.0
2012-11-29 09:30:00,54.62,54.73,54.5,54.7,98800.0,43.9784,44.0669,43.8818,44.0428,98800.0
2012-11-29 10:00:00,54.71,54.76,54.43,54.56,99300.0,44.0508,44.0911,43.8254,43.9301,99300.0
2012-11-29 10:30:00,54.54,54.71,54.54,54.69,89000.0,43.914,44.0508,43.914,44.0347,89000.0
2012-11-29 11:00:00,54.69,54.75,54.38,54.4,112500.0,44.0347,44.083,43.7851,43.8012,112500.0
2012-11-29 11:30:00,54.42,54.63,54.28,54.42,101100.0,43.8173,43.9864,43.7046,43.8173,101100.0
2012-11-29 12:00:00,54.42,54.64,54.37,54.6,79100.0,43.8173,43.9945,43.7771,43.9623,79100.0
2012-11-29 12:30:00,54.6,54.63,54.52,54.54,48900.0,43.9623,43.9864,43.8979,43.914,48900.0
2012-11-29 13:00:00,54.55,54.58,54.42,54.52,48300.0,43.922,43.9462,43.8173,43.8979,48300.0
2012-11-29 13:30:00,54.53,54.59,54.51,54.51,66200.0,43.9059,43.9542,43.8898,43.8898,66200.0
2012-11-29 14:00:00,54.52,54.57,54.51,54.55,91100.0,43.8979,43.9381,43.8898,43.922,91100.0
2012-11-29 14:30:00,54.55,54.59,54.52,54.53,108100.0,43.922,43.9542,43.8979,43.9059,108100.0
2012-11-29 15:00:00,54.52,54.55,54.42,54.55,175100.0,43.8979,43.922,43.8173,43.922,175100.0
2012-11-29 15:30:00,54.55,54.56,54.4,54.44,258100.0,43.922,43.9301,43.8012,43.8334,258100.0
2012-11-30 09:30:00,54.52,54.85,54.4,54.79,198000.0,43.8979,44.1636,43.8012,44.1153,198000.0
2012-11-30 10:00:00,54.79,54.86,54.67,54.73,56200.0,44.1153,44.1716,44.0186,44.0669,56200.0
2012-11-30 10:30:00,54.75,54.76,54.58,54.63,104100.0,44.083,44.0911,43.9462,43.9864,104100.0
2012-11-30 11:00:00,54.64,54.64,54.4,54.46,107200.0,43.9945,43.9945,43.8012,43.8495,107200.0
2012-11-30 11:30:00,54.44,54.51,54.37,54.41,154100.0,43.8334,43.8898,43.7771,43.8093,154100.0
2012-11-30 12:00:00,54.39,54.49,54.39,54.45,103900.0,43.7932,43.8737,43.7932,43.8415,103900.0
2012-11-30 12:30:00,54.45,54.47,54.33,54.34,71100.0,43.8415,43.8576,43.7449,43.7529,71100.0
2012-11-30 13:00:00,54.34,54.4,54.33,54.37,153500.0,43.7529,43.8012,43.7449,43.7771,153500.0
2012-11-30 13:30:00,54.37,54.4,54.3,54.35,116400.0,43.7771,43.8012,43.7207,43.761,116400.0
2012-11-30 14:00:00,54.35,54.43,54.33,54.36,138700.0,43.761,43.8254,43.7449,43.769,138700.0
2012-11-30 14:30:00,54.35,54.44,54.33,54.35,104600.0,43.761,43.8334,43.7449,43.761,104600.0
2012-11-30 15:00:00,54.34,54.37,54.31,54.34,206300.0,43.7529,43.7771,43.7288,43.7529,206300.0
2012-11-30 15:30:00,54.35,54.58,54.35,54.44,516900.0,43.761,43.9462,43.761,43.8334,516900.0
2012-12-03 09:30:00,54.63,54.74,54.45,54.52,109500.0,43.9864,44.075,43.8415,43.8979,109500.0
2012-12-03 10:00:00,54.5,54.59,54.32,54.57,74000.0,43.8818,43.9542,43.7368,43.9381,74000.0
2012-12-03 10:30:00,54.57,54.58,54.34,54.37,59100.0,43.9381,43.9462,43.7529,43.7771,59100.0
2012-12-03 11:00:00,54.38,54.49,54.31,54.47,70700.0,43.7851,43.8737,43.7288,43.8576,70700.0
2012-12-03 11:30:00,54.47,54.52,54.41,54.45,55300.0,43.8576,43.8979,43.8093,43.8415,55300.0
2012-12-03 12:00:00,54.45,54.45,54.4,54.44,59700.0,43.8415,43.8415,43.8012,43.8334,59700.0
2012-12-03 12:30:00,54.42,54.46,54.4,54.43,49800.0,43.8173,43.8495,43.8012,43.8254,49800.0
2012-12-03 13:00:00,54.43,54.44,54.38,54.41,54900.0,43.8254,43.8334,43.7851,43.8093,54900.0
2012-12-03 13:30:00,54.42,54.42,54.28,54.35,70400.0,43.8173,43.8173,43.7046,43.761,70400.0
2012-12-03 14:00:00,54.35,54.38,54.31,54.32,60100.0,43.761,43.7851,43.7288,43.7368,60100.0
2012-12-03 14:30:00,54.31,54.33,54.22,54.27,68800.0,43.7288,43.7449,43.6563,43.6966,68800.0
2012-12-03 15:00:00,54.27,54.37,54.22,54.28,231900.0,43.6966,43.7771,43.6563,43.7046,231900.0
2012-12-03 15:30:00,54.27,54.4,54.2,54.21,238400.0,43.6966,43.8012,43.6402,43.6483,238400.0
2012-12-04 09:30:00,54.27,54.68,54.25,54.55,82100.0,43.6966,44.0267,43.6805,43.922,82100.0
2012-12-04 10:00:00,54.52,54.58,54.34,54.37,86500.0,43.8979,43.9462,43.7529,43.7771,86500.0
2012-12-04 10:30:00,54.36,54.48,54.34,54.47,86400.0,43.769,43.8656,43.7529,43.8576,86400.0
2012-12-04 11:00:00,54.47,54.47,54.16,54.24,138000.0,43.8576,43.8576,43.608,43.6724,138000.0
2012-12-04 11:30:00,54.24,54.35,54.16,54.23,118000.0,43.6724,43.761,43.608,43.6644,118000.0
2012-12-04 12:00:00,54.23,54.27,54.14,54.25,120400.0,43.6644,43.6966,43.5919,43.6805,120400.0
2012-12-04 12:30:00,54.25,54.31,54.18,54.26,66100.0,43.6805,43.7288,43.6241,43.6885,66100.0
2012-12-04 13:00:00,54.25,54.34,54.15,54.3,56800.0,43.6805,43.7529,43.5999,43.7207,56800.0
2012-12-04 13:30:00,54.3,54.37,54.22,54.32,156100.0,43.7207,43.7771,43.6563,43.7368,156100.0
2012-12-04 14:00:00,54.33,54.36,54.3,54.34,97300.0,43.7449,43.769,43.7207,43.7529,97300.0
2012-12-04 14:30:00,54.34,54.36,54.26,54.28,69400.0,43.7529,43.769,43.6885,43.7046,69400.0
2012-12-04 15:00:00,54.28,54.31,54.24,54.25,215200.0,43.7046,43.7288,43.6724,43.6805,215200.0
2012-12-04 15:30:00,54.25,54.31,54.23,54.26,300600.0,43.6805,43.7288,43.6644,43.6885,300600.0
2012-12-05 09:30:00,54.22,54.41,54.09,54.22,108200.0,43.6563,43.8093,43.5516,43.6563,108200.0
2012-12-05 10:00:00,54.22,54.35,54.19,54.2,253800.0,43.6563,43.761,43.6321,43.6402,253800.0
2012-12-05 10:30:00,54.2,54.26,54.13,54.26,278100.0,43.6402,43.6885,43.5838,43.6885,278100.0
2012-12-05 11:00:00,54.26,54.39,54.22,54.33,121700.0,43.6885,43.7932,43.6563,43.7449,121700.0
2012-12-05 11:30:00,54.34,54.83,54.34,54.76,131700.0,43.7529,44.1475,43.7529,44.0911,131700.0
2012-12-05 12:00:00,54.78,54.85,54.66,54.73,210900.0,44.1072,44.1636,44.0106,44.0669,210900.0
2012-12-05 12:30:00,54.74,54.98,54.74,54.97,119000.0,44.075,44.2682,44.075,44.2602,119000.0
2012-12-05 13:00:00,54.98,55.06,54.93,54.96,123700.0,44.2682,44.3326,44.228,44.2521,123700.0
2012-12-05 13:30:00,54.96,55.24,54.96,55.15,227100.0,44.2521,44.4776,44.2521,44.4051,227100.0
2012-12-05 14:00:00,55.17,55.23,55.07,55.22,132100.0,44.4212,44.4695,44.3407,44.4615,132100.0
2012-12-05 14:30:00,55.23,55.34,55.21,55.26,216300.0,44.4695,44.5581,44.4534,44.4937,216300.0
2012-12-05 15:00:00,55.26,55.47,55.23,55.39,265300.0,44.4937,44.6628,44.4695,44.5984,265300.0
2012-12-05 15:30:00,55.4,55.42,55.1,55.19,345200.0,44.6064,44.6225,44.3649,44.4373,345200.0
2012-12-06 09:30:00,54.96,55.13,54.7,54.71,186700.0,44.2521,44.389,44.0428,44.0508,186700.0
2012-12-06 10:00:00,54.74,54.83,54.65,54.7,235600.0,44.075,44.1475,44.0025,44.0428,235600.0
2012-12-06 10:30:00,54.7,54.87,54.7,54.81,141600.0,44.0428,44.1797,44.0428,44.1314,141600.0
2012-12-06 11:00:00,54.81,54.82,54.75,54.82,84900.0,44.1314,44.1394,44.083,44.1394,84900.0
2012-12-06 11:30:00,54.83,54.86,54.77,54.8,108000.0,44.1475,44.1716,44.0991,44.1233,108000.0
2012-12-06 12:00:00,54.8,54.83,54.71,54.74,142300.0,44.1233,44.1475,44.0508,44.075,142300.0
2012-12-06 12:30:00,54.74,54.8,54.7,54.77,112700.0,44.075,44.1233,44.0428,44.0991,112700.0
2012-12-06 13:00:00,54.78,54.9,54.71,54.86,80800.0,44.1072,44.2038,44.0508,44.1716,80800.0
2012-12-06 13:30:00,54.86,54.9,54.8,54.87,68500.0,44.1716,44.2038,44.1233,44.1797,68500.0
2012-12-06 14:00:00,54.87,54.88,54.73,54.8,130400.0,44.1797,44.1877,44.0669,44.1233,130400.0
2012-12-06 14:30:00,54.81,54.82,54.71,54.74,136500.0,44.1314,44.1394,44.0508,44.075,136500.0
2012-12-06 15:00:00,54.73,54.77,54.7,54.75,213800.0,44.0669,44.0991,44.0428,44.083,213800.0
2012-12-06 15:30:00,54.75,54.79,54.69,54.76,422600.0,44.083,44.1153,44.0347,44.0911,422600.0
2012-12-07 09:30:00,54.84,54.91,54.6,54.6,82200.0,44.1555,44.2119,43.9623,43.9623,82200.0
2012-12-07 10:00:00,54.61,54.78,54.57,54.62,76400.0,43.9703,44.1072,43.9381,43.9784,76400.0
2012-12-07 10:30:00,54.61,54.72,54.5,54.61,73900.0,43.9703,44.0589,43.8818,43.9703,73900.0
2012-12-07 11:00:00,54.62,54.66,54.4,54.53,63300.0,43.9784,44.0106,43.8012,43.9059,63300.0
2012-12-07 11:30:00,54.53,54.61,54.37,54.38,74600.0,43.9059,43.9703,43.7771,43.7851,74600.0
2012-12-07 12:00:00,54.4,54.53,54.38,54.4,72000.0,43.8012,43.9059,43.7851,43.8012,72000.0
2012-12-07 12:30:00,54.39,54.51,54.39,54.5,54300.0,43.7932,43.8898,43.7932,43.8818,54300.0
2012-12-07 13:00:00,54.5,54.62,54.48,54.6,65900.0,43.8818,43.9784,43.8656,43.9623,65900.0
2012-12-07 13:30:00,54.6,54.61,54.46,54.51,65400.0,43.9623,43.9703,43.8495,43.8898,65400.0
2012-12-07 14:00:00,54.52,54.55,54.45,54.51,44800.0,43.8979,43.922,43.8415,43.8898,44800.0
2012-12-07 14:30:00,54.51,54.62,54.51,54.55,49300.0,43.8898,43.9784,43.8898,43.922,49300.0
2012-12-07 15:00:00,54.54,54.58,54.5,54.54,81500.0,43.914,43.9462,43.8818,43.914,81500.0
2012-12-07 15:30:00,54.54,54.61,54.5,54.6,235900.0,43.914,43.9703,43.8818,43.9623,235900.0
2012-12-10 09:30:00,54.42,54.68,54.42,54.68,146000.0,43.8173,44.0267,43.8173,44.0267,146000.0
2012-12-10 10:00:00,54.7,54.7,54.62,54.65,110400.0,44.0428,44.0428,43.9784,44.0025,110400.0
2012-12-10 10:30:00,54.64,54.66,54.55,54.65,90500.0,43.9945,44.0106,43.922,44.0025,90500.0
2012-12-10 11:00:00,54.65,54.66,54.56,54.6,67100.0,44.0025,44.0106,43.9301,43.9623,67100.0
2012-12-10 11:30:00,54.6,54.62,54.47,54.5,85200.0,43.9623,43.9784,43.8576,43.8818,85200.0
2012-12-10 12:00:00,54.5,54.53,54.48,54.49,92200.0,43.8818,43.9059,43.8656,43.8737,92200.0
2012-12-10 12:30:00,54.49,54.56,54.48,54.5,59200.0,43.8737,43.9301,43.8656,43.8818,59200.0
2012-12-10 13:00:00,54.51,54.51,54.43,54.49,42200.0,43.8898,43.8898,43.8254,43.8737,42200.0
2012-12-10 13:30:00,54.49,54.55,54.42,54.54,146500.0,43.8737,43.922,43.8173,43.914,146500.0
2012-12-10 14:00:00,54.53,54.6,54.51,54.52,105900.0,43.9059,43.9623,43.8898,43.8979,105900.0
2012-12-10 14:30:00,54.52,54.56,54.45,54.55,77900.0,43.8979,43.9301,43.8415,43.922,77900.0
2012-12-10 15:00:00,54.55,54.7,54.55,54.7,82200.0,43.922,44.0428,43.922,44.0428,82200.0
2012-12-10 15:30:00,54.7,54.76,54.62,54.64,262900.0,44.0428,44.0911,43.9784,43.9945,262900.0
2012-12-11 09:30:00,54.96,55.02,54.38,54.89,125000.0,44.2521,44.3004,43.7851,44.1958,125000.0
2012-12-11 10:00:00,54.9,55.03,54.86,55.0,130600.0,44.2038,44.3085,44.1716,44.2843,130600.0
2012-12-11 10:30:00,54.99,55.17,54.99,55.15,145900.0,44.2763,44.4212,44.2763,44.4051,145900.0
2012-12-11 11:00:00,55.15,55.17,54.94,55.09,153700.0,44.4051,44.4212,44.236,44.3568,153700.0
2012-12-11 11:30:00,55.09,55.11,54.98,54.99,75500.0,44.3568,44.3729,44.2682,44.2763,75500.0
2012-12-11 12:00:00,54.99,55.05,54.87,55.02,104800.0,44.2763,44.3246,44.1797,44.3004,104800.0
2012-12-11 12:30:00,55.03,55.04,54.94,54.98,56100.0,44.3085,44.3165,44.236,44.2682,56100.0
2012-12-11 13:00:00,54.99,55.01,54.92,54.99,52700.0,44.2763,44.2924,44.2199,44.2763,52700.0
2012-12-11 13:30:00,54.98,54.99,54.9,54.92,52900.0,44.2682,44.2763,44.2038,44.2199,52900.0
2012-12-11 14:00:00,54.92,55.0,54.91,54.93,58900.0,44.2199,44.2843,44.2119,44.228,58900.0
2012-12-11 14:30:00,54.93,54.93,54.63,54.64,110000.0,44.228,44.228,43.9864,43.9945,110000.0
2012-12-11 15:00:00,54.63,54.64,54.53,54.6,156400.0,43.9864,43.9945,43.9059,43.9623,156400.0
2012-12-11 15:30:00,54.59,54.76,54.57,54.72,299200.0,43.9542,44.0911,43.9381,44.0589,299200.0
2012-12-12 09:30:00,54.78,54.95,54.76,54.79,87900.0,44.3175,44.4551,44.3014,44.3256,87900.0
2012-12-12 10:00:00,54.78,55.0,54.73,54.99,76200.0,44.3175,44.4955,44.2771,44.4874,76200.0
2012-12-12 10:30:00,54.98,55.0,54.89,54.97,45100.0,44.4793,44.4955,44.4065,44.4713,45100.0
2012-12-12 11:00:00,54.96,55.02,54.9,54.93,79300.0,44.4632,44.5117,44.4146,44.4389,79300.0
2012-12-12 11:30:00,54.94,54.97,54.83,54.84,53100.0,44.447,44.4713,44.358,44.3661,53100.0
2012-12-12 12:00:00,54.85,54.88,54.79,54.83,35300.0,44.3742,44.3984,44.3256,44.358,35300.0
2012-12-12 12:30:00,54.85,55.14,54.77,55.07,74700.0,44.3742,44.6088,44.3095,44.5522,74700.0
2012-12-12 13:00:00,55.08,55.14,54.94,55.0,81900.0,44.5602,44.6088,44.447,44.4955,81900.0
2012-12-12 13:30:00,55.0,55.04,54.96,55.01,57900.0,44.4955,44.5279,44.4632,44.5036,57900.0
2012-12-12 14:00:00,55.01,55.02,54.89,54.95,92800.0,44.5036,44.5117,44.4065,44.4551,92800.0
2012-12-12 14:30:00,54.95,54.96,54.87,54.87,51300.0,44.4551,44.4632,44.3904,44.3904,51300.0
2012-12-12 15:00:00,54.87,54.87,54.63,54.65,83800.0,44.3904,44.3904,44.1962,44.2124,83800.0
2012-12-12 15:30:00,54.66,54.69,54.45,54.53,239600.0,44.2205,44.2447,44.0506,44.1153,239600.0
2012-12-13 09:30:00,54.42,54.59,54.27,54.53,54000.0,44.0263,44.1638,43.9049,44.1153,54000.0
2012-12-13 10:00:00,54.51,54.65,54.51,54.63,53000.0,44.0991,44.2124,44.0991,44.1962,53000.0
2012-12-13 10:30:00,54.62,54.71,54.57,54.7,68300.0,44.1881,44.2609,44.1476,44.2528,68300.0
2012-12-13 11:00:00,54.71,54.78,54.51,54.56,63100.0,44.2609,44.3175,44.0991,44.1396,63100.0
2012-12-13 11:30:00,54.57,54.64,54.51,54.58,39900.0,44.1476,44.2043,44.0991,44.1557,39900.0
2012-12-13 12:00:00,54.6,54.6,54.36,54.36,55600.0,44.1719,44.1719,43.9778,43.9778,55600.0
2012-12-13 12:30:00,54.35,54.41,54.27,54.33,43500.0,43.9697,44.0182,43.9049,43.9535,43500.0
2012-12-13 13:00:00,54.33,54.36,54.25,54.3,42900.0,43.9535,43.9778,43.8888,43.9292,42900.0
2012-12-13 13:30:00,54.3,54.31,54.2,54.2,44800.0,43.9292,43.9373,43.8483,43.8483,44800.0
2012-12-13 14:00:00,54.21,54.23,54.13,54.19,53700.0,43.8564,43.8726,43.7917,43.8402,53700.0
2012-12-13 14:30:00,54.2,54.33,54.17,54.32,51300.0,43.8483,43.9535,43.824,43.9454,51300.0
2012-12-13 15:00:00,54.33,54.33,54.19,54.21,75400.0,43.9535,43.9535,43.8402,43.8564,75400.0
2012-12-13 15:30:00,54.21,54.43,54.2,54.26,194700.0,43.8564,44.0344,43.8483,43.8969,194700.0
2012-12-14 09:30:00,54.0,54.34,53.77,54.12,55400.0,43.6865,43.9616,43.5004,43.7836,55400.0
2012-12-14 10:00:00,54.12,54.22,54.0,54.11,67500.0,43.7836,43.8645,43.6865,43.7755,67500.0
2012-12-14 10:30:00,54.11,54.34,54.02,54.26,61700.0,43.7755,43.9616,43.7027,43.8969,61700.0
2012-12-14 11:00:00,54.24,54.28,54.16,54.21,68300.0,43.8807,43.913,43.816,43.8564,68300.0
2012-12-14 11:30:00,54.22,54.24,54.13,54.2,54500.0,43.8645,43.8807,43.7917,43.8483,54500.0
2012-12-14 12:00:00,54.21,54.32,54.21,54.31,36900.0,43.8564,43.9454,43.8564,43.9373,36900.0
2012-12-14 12:30:00,54.31,54.33,54.21,54.23,40200.0,43.9373,43.9535,43.8564,43.8726,40200.0
2012-12-14 13:00:00,54.24,54.25,54.1,54.16,42900.0,43.8807,43.8888,43.7674,43.816,42900.0
2012-12-14 13:30:00,54.17,54.32,54.14,54.32,44300.0,43.824,43.9454,43.7998,43.9454,44300.0
2012-12-14 14:00:00,54.32,54.35,54.25,54.25,47400.0,43.9454,43.9697,43.8888,43.8888,47400.0
2012-12-14 14:30:00,54.26,54.26,54.04,54.06,48600.0,43.8969,43.8969,43.7189,43.7351,48600.0
2012-12-14 15:00:00,54.06,54.1,53.98,54.1,96400.0,43.7351,43.7674,43.6703,43.7674,96400.0
2012-12-14 15:30:00,54.08,54.21,54.0,54.06,248500.0,43.7512,43.8564,43.6865,43.7351,248500.0
2012-12-17 09:30:00,54.06,54.48,53.9,54.39,123800.0,43.7351,44.0748,43.6056,44.002,123800.0
2012-12-17 10:00:00,54.38,54.5,54.32,54.34,77200.0,43.9939,44.091,43.9454,43.9616,77200.0
2012-12-17 10:30:00,54.35,54.43,54.32,54.34,48600.0,43.9697,44.0344,43.9454,43.9616,48600.0
2012-12-17 11:00:00,54.33,54.49,54.33,54.42,63100.0,43.9535,44.0829,43.9535,44.0263,63100.0
2012-12-17 11:30:00,54.42,54.62,54.41,54.57,58100.0,44.0263,44.1881,44.0182,44.1476,58100.0
2012-12-17 12:00:00,54.58,54.68,54.54,54.63,78400.0,44.1557,44.2366,44.1234,44.1962,78400.0
2012-12-17 12:30:00,54.62,54.65,54.54,54.6,84600.0,44.1881,44.2124,44.1234,44.1719,84600.0
2012-12-17 13:00:00,54.6,54.61,54.47,54.5,75400.0,44.1719,44.18,44.0667,44.091,75400.0
2012-12-17 13:30:00,54.5,54.51,54.33,54.35,77900.0,44.091,44.0991,43.9535,43.9697,77900.0
2012-12-17 14:00:00,54.35,54.51,54.27,54.27,105900.0,43.9697,44.0991,43.9049,43.9049,105900.0
2012-12-17 14:30:00,54.26,54.27,54.04,54.13,157600.0,43.8969,43.9049,43.7189,43.7917,157600.0
2012-12-17 15:00:00,54.13,54.2,54.12,54.19,105700.0,43.7917,43.8483,43.7836,43.8402,105700.0
2012-12-17 15:30:00,54.19,54.28,54.12,54.28,483300.0,43.8402,43.913,43.7836,43.913,483300.0
2012-12-18 09:30:00,54.29,54.74,54.26,54.51,91400.0,43.9211,44.2852,43.8969,44.0991,91400.0
2012-12-18 10:00:00,54.51,54.71,54.51,54.64,95300.0,44.0991,44.2609,44.0991,44.2043,95300.0
2012-12-18 10:30:00,54.66,54.9,54.66,54.8,104600.0,44.2205,44.4146,44.2205,44.3337,104600.0
2012-12-18 11:00:00,54.8,54.83,54.76,54.78,63800.0,44.3337,44.358,44.3014,44.3175,63800.0
2012-12-18 11:30:00,54.78,54.79,54.66,54.71,49500.0,44.3175,44.3256,44.2205,44.2609,49500.0
2012-12-18 12:00:00,54.71,54.77,54.65,54.75,58100.0,44.2609,44.3095,44.2124,44.2933,58100.0
2012-12-18 12:30:00,54.76,54.95,54.76,54.89,48100.0,44.3014,44.4551,44.3014,44.4065,48100.0
2012-12-18 13:00:00,54.89,54.94,54.82,54.87,41800.0,44.4065,44.447,44.3499,44.3904,41800.0
2012-12-18 13:30:00,54.86,54.9,54.81,54.84,62300.0,44.3823,44.4146,44.3418,44.3661,62300.0
2012-12-18 14:00:00,54.84,54.87,54.77,54.77,50800.0,44.3661,44.3904,44.3095,44.3095,50800.0
2012-12-18 14:30:00,54.78,54.84,54.73,54.75,55300.0,44.3175,44.3661,44.2771,44.2933,55300.0
2012-12-18 15:00:00,54.75,54.82,54.66,54.76,130700.0,44.2933,44.3499,44.2205,44.3014,130700.0
2012-12-18 15:30:00,54.75,54.89,54.73,54.88,166600.0,44.2933,44.4065,44.2771,44.3984,166600.0
2012-12-19 09:30:00,54.78,54.81,54.41,54.5,100100.0,44.3175,44.3418,44.0182,44.091,100100.0
2012-12-19 10:00:00,54.52,54.59,54.44,54.51,75900.0,44.1072,44.1638,44.0425,44.0991,75900.0
2012-12-19 10:30:00,54.5,54.69,54.49,54.62,49100.0,44.091,44.2447,44.0829,44.1881,49100.0
2012-12-19 11:00:00,54.63,54.7,54.6,54.68,58100.0,44.1962,44.2528,44.1719,44.2366,58100.0
2012-12-19 11:30:00,54.68,54.81,54.68,54.7,56400.0,44.2366,44.3418,44.2366,44.2528,56400.0
2012-12-19 12:00:00,54.71,54.75,54.64,54.73,45700.0,44.2609,44.2933,44.2043,44.2771,45700.0
2012-12-19 12:30:00,54.73,54.82,54.7,54.75,46000.0,44.2771,44.3499,44.2528,44.2933,46000.0
2012-12-19 13:00:00,54.74,54.82,54.7,54.74,40500.0,44.2852,44.3499,44.2528,44.2852,40500.0
2012-12-19 13:30:00,54.74,54.75,54.65,54.66,33200.0,44.2852,44.2933,44.2124,44.2205,33200.0
2012-12-19 14:00:00,54.65,54.66,54.51,54.52,67200.0,44.2124,44.2205,44.0991,44.1072,67200.0
2012-12-19 14:30:00,54.51,54.57,54.4,54.44,68400.0,44.0991,44.1476,44.0101,44.0425,68400.0
2012-12-19 15:00:00,54.45,54.48,54.4,54.46,98200.0,44.0506,44.0748,44.0101,44.0587,98200.0
2012-12-19 15:30:00,54.46,54.57,54.31,54.31,236000.0,44.0587,44.1476,43.9373,43.9373,236000.0
2012-12-20 09:30:00,54.34,54.39,54.15,54.35,82800.0,43.9616,44.002,43.8079,43.9697,82800.0
2012-12-20 10:00:00,54.38,54.55,54.35,54.41,89400.0,43.9939,44.1315,43.9697,44.0182,89400.0
2012-12-20 10:30:00,54.43,54.5,54.37,54.43,57100.0,44.0344,44.091,43.9858,44.0344,57100.0
2012-12-20 11:00:00,54.43,54.59,54.41,54.42,49800.0,44.0344,44.1638,44.0182,44.0263,49800.0
2012-12-20 11:30:00,54.41,54.52,54.4,54.43,50900.0,44.0182,44.1072,44.0101,44.0344,50900.0
2012-12-20 12:00:00,54.42,54.55,54.42,54.52,30200.0,44.0263,44.1315,44.0263,44.1072,30200.0
2012-12-20 12:30:00,54.52,54.58,54.47,54.58,28800.0,44.1072,44.1557,44.0667,44.1557,28800.0
2012-12-20 13:00:00,54.57,54.64,54.52,54.62,40300.0,44.1476,44.2043,44.1072,44.1881,40300.0
2012-12-20 13:30:00,54.62,54.75,54.56,54.73,48300.0,44.1881,44.2933,44.1396,44.2771,48300.0
2012-12-20 14:00:00,54.73,54.75,54.65,54.71,44700.0,44.2771,44.2933,44.2124,44.2609,44700.0
2012-12-20 14:30:00,54.71,54.8,54.7,54.79,52900.0,44.2609,44.3337,44.2528,44.3256,52900.0
2012-12-20 15:00:00,54.77,54.85,54.69,54.85,155000.0,44.3095,44.3742,44.2447,44.3742,155000.0
2012-12-20 15:30:00,54.85,54.94,54.77,54.88,306300.0,44.3742,44.447,44.3095,44.3984,306300.0
2012-12-21 09:30:00,54.65,54.71,54.1,54.19,637300.0,44.2124,44.2609,43.7674,43.8402,637300.0
2012-12-21 10:00:00,54.19,54.46,54.02,54.34,79600.0,43.8402,44.0587,43.7027,43.9616,79600.0
2012-12-21 10:30:00,54.34,54.39,54.18,54.2,96300.0,43.9616,44.002,43.8321,43.8483,96300.0
2012-12-21 11:00:00,54.2,54.26,54.11,54.21,78500.0,43.8483,43.8969,43.7755,43.8564,78500.0
2012-12-21 11:30:00,54.21,54.21,54.04,54.21,69500.0,43.8564,43.8564,43.7189,43.8564,69500.0
2012-12-21 12:00:00,54.21,54.26,54.1,54.11,44400.0,43.8564,43.8969,43.7674,43.7755,44400.0
2012-12-21 12:30:00,54.1,54.21,54.07,54.21,54200.0,43.7674,43.8564,43.7431,43.8564,54200.0
2012-12-21 13:00:00,54.22,54.25,54.07,54.1,54300.0,43.8645,43.8888,43.7431,43.7674,54300.0
2012-12-21 13:30:00,54.1,54.3,54.06,54.23,76400.0,43.7674,43.9292,43.7351,43.8726,76400.0
2012-12-21 14:00:00,54.24,54.3,54.22,54.23,79700.0,43.8807,43.9292,43.8645,43.8726,79700.0
2012-12-21 14:30:00,54.22,54.37,54.22,54.35,76400.0,43.8645,43.9858,43.8645,43.9697,76400.0
2012-12-21 15:00:00,54.35,54.46,54.34,54.44,129000.0,43.9697,44.0587,43.9616,44.0425,129000.0
2012-12-21 15:30:00,54.44,54.57,54.43,54.57,394900.0,44.0425,44.1476,44.0344,44.1476,394900.0
2012-12-24 09:30:00,54.08,54.45,54.08,54.29,108000.0,43.7512,44.0506,43.7512,43.9211,108000.0
2012-12-24 10:00:00,54.27,54.5,54.24,54.48,46700.0,43.9049,44.091,43.8807,44.0748,46700.0
2012-12-24 10:30:00,54.48,54.51,54.4,54.48,72800.0,44.0748,44.0991,44.0101,44.0748,72800.0
2012-12-24 11:00:00,54.48,54.49,54.44,54.47,43700.0,44.0748,44.0829,44.0425,44.0667,43700.0
2012-12-24 11:30:00,54.48,54.69,54.48,54.68,74700.0,44.0748,44.2447,44.0748,44.2366,74700.0
2012-12-24 12:00:00,54.67,54.72,54.64,54.65,71900.0,44.2285,44.269,44.2043,44.2124,71900.0
2012-12-24 12:30:00,54.64,54.78,54.61,54.76,135600.0,44.2043,44.3175,44.18,44.3014,135600.0
2012-12-26 09:30:00,54.72,54.87,54.5,54.57,77000.0,44.269,44.3904,44.091,44.1476,77000.0
2012-12-26 10:00:00,54.56,54.58,54.48,54.54,34300.0,44.1396,44.1557,44.0748,44.1234,34300.0
2012-12-26 10:30:00,54.54,54.6,54.28,54.28,47200.0,44.1234,44.1719,43.913,43.913,47200.0
2012-12-26 11:00:00,54.27,54.3,54.07,54.07,47300.0,43.9049,43.9292,43.7431,43.7431,47300.0
2012-12-26 11:30:00,54.08,54.19,54.01,54.16,44100.0,43.7512,43.8402,43.6946,43.816,44100.0
2012-12-26 12:00:00,54.17,54.19,54.08,54.13,40800.0,43.824,43.8402,43.7512,43.7917,40800.0
2012-12-26 12:30:00,54.15,54.22,54.13,54.2,33400.0,43.8079,43.8645,43.7917,43.8483,33400.0
2012-12-26 13:00:00,54.2,54.26,54.16,54.25,28300.0,43.8483,43.8969,43.816,43.8888,28300.0
2012-12-26 13:30:00,54.24,54.29,54.2,54.29,33200.0,43.8807,43.9211,43.8483,43.9211,33200.0
2012-12-26 14:00:00,54.29,54.43,54.29,54.36,43700.0,43.9211,44.0344,43.9211,43.9778,43700.0
2012-12-26 14:30:00,54.37,54.5,54.29,54.47,64000.0,43.9858,44.091,43.9211,44.0667,64000.0
2012-12-26 15:00:00,54.46,54.51,54.42,54.47,66500.0,44.0587,44.0991,44.0263,44.0667,66500.0
2012-12-26 15:30:00,54.46,54.47,54.34,54.35,158800.0,44.0587,44.0667,43.9616,43.9697,158800.0
2012-12-27 09:30:00,54.22,54.8,54.14,54.75,96800.0,43.8645,44.3337,43.7998,44.2933,96800.0
2012-12-27 10:00:00,54.75,54.75,54.33,54.41,119800.0,44.2933,44.2933,43.9535,44.0182,119800.0
2012-12-27 10:30:00,54.39,54.65,54.33,54.63,109300.0,44.002,44.2124,43.9535,44.1962,109300.0
2012-12-27 11:00:00,54.62,54.76,54.46,54.48,111800.0,44.1881,44.3014,44.0587,44.0748,111800.0
2012-12-27 11:30:00,54.48,54.53,54.33,54.39,77300.0,44.0748,44.1153,43.9535,44.002,77300.0
2012-12-27 12:00:00,54.39,54.39,54.27,54.36,41800.0,44.002,44.002,43.9049,43.9778,41800.0
2012-12-27 12:30:00,54.35,54.35,54.17,54.32,64500.0,43.9697,43.9697,43.824,43.9454,64500.0
2012-12-27 13:00:00,54.31,54.52,54.31,54.45,42100.0,43.9373,44.1072,43.9373,44.0506,42100.0
2012-12-27 13:30:00,54.46,54.48,54.42,54.45,61700.0,44.0587,44.0748,44.0263,44.0506,61700.0
2012-12-27 14:00:00,54.45,54.48,54.34,54.34,56600.0,44.0506,44.0748,43.9616,43.9616,56600.0
2012-12-27 14:30:00,54.33,54.69,54.31,54.69,131400.0,43.9535,44.2447,43.9373,44.2447,131400.0
2012-12-27 15:00:00,54.69,54.9,54.68,54.83,151000.0,44.2447,44.4146,44.2366,44.358,151000.0
2012-12-27 15:30:00,54.82,55.0,54.81,54.88,215100.0,44.3499,44.4955,44.3418,44.3984,215100.0
2012-12-28 09:30:00,54.38,54.53,54.18,54.3,118500.0,43.9939,44.1153,43.8321,43.9292,118500.0
2012-12-28 10:00:00,54.33,54.5,54.27,54.37,97700.0,43.9535,44.091,43.9049,43.9858,97700.0
2012-12-28 10:30:00,54.38,54.67,54.37,54.55,64100.0,43.9939,44.2285,43.9858,44.1315,64100.0
2012-12-28 11:00:00,54.55,54.59,54.41,54.45,50800.0,44.1315,44.1638,44.0182,44.0506,50800.0
2012-12-28 11:30:00,54.43,54.56,54.43,54.53,50900.0,44.0344,44.1396,44.0344,44.1153,50900.0
2012-12-28 12:00:00,54.53,54.61,54.49,54.56,41300.0,44.1153,44.18,44.0829,44.1396,41300.0
2012-12-28 12:30:00,54.56,54.6,54.52,54.57,36600.0,44.1396,44.1719,44.1072,44.1476,36600.0
2012-12-28 13:00:00,54.56,54.62,54.53,54.58,55000.0,44.1396,44.1881,44.1153,44.1557,55000.0
2012-12-28 13:30:00,54.59,54.63,54.52,54.62,38800.0,44.1638,44.1962,44.1072,44.1881,38800.0
2012-12-28 14:00:00,54.62,54.62,54.38,54.41,124200.0,44.1881,44.1881,43.9939,44.0182,124200.0
2012-12-28 14:30:00,54.41,54.45,54.37,54.42,40500.0,44.0182,44.0506,43.9858,44.0263,40500.0
2012-12-28 15:00:00,54.42,54.5,54.38,54.43,129300.0,44.0263,44.091,43.9939,44.0344,129300.0
2012-12-28 15:30:00,54.44,54.47,54.06,54.09,230400.0,44.0425,44.0667,43.7351,43.7593,230400.0
2012-12-31 09:30:00,53.93,54.67,53.85,54.59,183700.0,43.6299,44.2285,43.5652,44.1638,183700.0
2012-12-31 10:00:00,54.57,55.02,54.52,54.87,174200.0,44.1476,44.5117,44.1072,44.3904,174200.0
2012-12-31 10:30:00,54.86,55.13,54.83,54.87,153900.0,44.3823,44.6007,44.358,44.3904,153900.0
2012-12-31 11:00:00,54.87,55.06,54.86,55.01,166500.0,44.3904,44.5441,44.3823,44.5036,166500.0
2012-12-31 11:30:00,55.02,55.1,54.97,55.09,112500.0,44.5117,44.5764,44.4713,44.5683,112500.0
2012-12-31 12:00:00,55.09,55.17,55.08,55.13,88800.0,44.5683,44.6331,44.5602,44.6007,88800.0
2012-12-31 12:30:00,55.14,55.44,55.12,55.33,112500.0,44.6088,44.8515,44.5926,44.7625,112500.0
2012-12-31 13:00:00,55.33,55.55,55.33,55.5,150900.0,44.7625,44.9405,44.7625,44.9,150900.0
2012-12-31 13:30:00,55.51,55.62,55.24,55.29,146700.0,44.9081,44.9971,44.6897,44.7301,146700.0
2012-12-31 14:00:00,55.3,55.47,55.28,55.45,75700.0,44.7382,44.8758,44.722,44.8596,75700.0
2012-12-31 14:30:00,55.45,55.73,55.38,55.68,115600.0,44.8596,45.0861,44.8029,45.0456,115600.0
2012-12-31 15:00:00,55.67,55.77,55.38,55.41,175200.0,45.0376,45.1185,44.8029,44.8272,175200.0
2012-12-31 15:30:00,55.42,55.7,55.41,55.69,298900.0,44.8353,45.0618,44.8272,45.0537,298900.0
2013-01-02 09:30:00,56.14,56.65,56.0,56.55,193200.0,45.4178,45.8304,45.3045,45.7495,193200.0
2013-01-02 10:00:00,56.57,56.59,56.31,56.33,180600.0,45.7657,45.7818,45.5553,45.5715,180600.0
2013-01-02 10:30:00,56.32,56.34,55.95,55.99,146800.0,45.5634,45.5796,45.2641,45.2964,146800.0
2013-01-02 11:00:00,56.0,56.0,55.77,55.89,101600.0,45.3045,45.3045,45.1185,45.2155,101600.0
2013-01-02 11:30:00,55.88,55.88,55.75,55.78,97800.0,45.2075,45.2075,45.1023,45.1266,97800.0
2013-01-02 12:00:00,55.79,55.8,55.68,55.72,93800.0,45.1346,45.1427,45.0456,45.078,93800.0
2013-01-02 12:30:00,55.73,55.73,55.63,55.64,74200.0,45.0861,45.0861,45.0052,45.0133,74200.0
2013-01-02 13:00:00,55.64,55.78,55.63,55.74,89600.0,45.0133,45.1266,45.0052,45.0942,89600.0
2013-01-02 13:30:00,55.73,55.87,55.72,55.8,242300.0,45.0861,45.1994,45.078,45.1427,242300.0
2013-01-02 14:00:00,55.81,55.97,55.8,55.95,115000.0,45.1508,45.2803,45.1427,45.2641,115000.0
2013-01-02 14:30:00,55.95,55.95,55.91,55.93,94700.0,45.2641,45.2641,45.2317,45.2479,94700.0
2013-01-02 15:00:00,55.94,56.0,55.94,55.96,153200.0,45.256,45.3045,45.256,45.2722,153200.0
2013-01-02 15:30:00,55.96,56.2,55.93,56.2,474000.0,45.2722,45.4663,45.2479,45.4663,474000.0
2013-01-03 09:30:00,56.24,56.53,56.15,56.48,92200.0,45.4987,45.7333,45.4259,45.6929,92200.0
2013-01-03 10:00:00,56.46,56.58,56.46,56.57,51300.0,45.6767,45.7738,45.6767,45.7657,51300.0
2013-01-03 10:30:00,56.58,56.67,56.54,56.56,43400.0,45.7738,45.8466,45.7414,45.7576,43400.0
2013-01-03 11:00:00,56.55,56.77,56.55,56.62,60600.0,45.7495,45.9275,45.7495,45.8061,60600.0
2013-01-03 11:30:00,56.63,56.85,56.63,56.8,71200.0,45.8142,45.9922,45.8142,45.9517,71200.0
2013-01-03 12:00:00,56.8,56.81,56.64,56.64,33600.0,45.9517,45.9598,45.8223,45.8223,33600.0
2013-01-03 12:30:00,56.63,56.63,56.39,56.4,63000.0,45.8142,45.8142,45.62,45.6281,63000.0
2013-01-03 13:00:00,56.41,56.44,56.21,56.33,90400.0,45.6362,45.6605,45.4744,45.5715,90400.0
2013-01-03 13:30:00,56.36,56.58,56.34,56.57,31200.0,45.5958,45.7738,45.5796,45.7657,31200.0
2013-01-03 14:00:00,56.57,56.57,56.26,56.26,43600.0,45.7657,45.7657,45.5149,45.5149,43600.0
2013-01-03 14:30:00,56.27,56.27,56.08,56.1,67600.0,45.523,45.523,45.3693,45.3854,67600.0
2013-01-03 15:00:00,56.11,56.15,55.97,55.99,92400.0,45.3935,45.4259,45.2803,45.2964,92400.0
2013-01-03 15:30:00,55.99,56.02,55.83,56.0,224300.0,45.2964,45.3207,45.167,45.3045,224300.0
2013-01-04 09:30:00,56.01,56.2,55.97,56.19,72200.0,45.3126,45.4663,45.2803,45.4582,72200.0
2013-01-04 10:00:00,56.2,56.23,56.0,56.14,114100.0,45.4663,45.4906,45.3045,45.4178,114100.0
2013-01-04 10:30:00,56.14,56.14,55.95,56.1,50200.0,45.4178,45.4178,45.2641,45.3854,50200.0
2013-01-04 11:00:00,56.1,56.39,56.1,56.38,51700.0,45.3854,45.62,45.3854,45.612,51700.0
2013-01-04 11:30:00,56.38,56.5,56.38,56.42,44500.0,45.612,45.709,45.612,45.6443,44500.0
2013-01-04 12:00:00,56.42,56.46,56.24,56.31,32400.0,45.6443,45.6767,45.4987,45.5553,32400.0
2013-01-04 12:30:00,56.32,56.34,56.24,56.27,31300.0,45.5634,45.5796,45.4987,45.523,31300.0
2013-01-04 13:00:00,56.26,56.26,56.19,56.26,34400.0,45.5149,45.5149,45.4582,45.5149,34400.0
2013-01-04 13:30:00,56.26,56.35,56.25,56.34,37900.0,45.5149,45.5877,45.5068,45.5796,37900.0
2013-01-04 14:00:00,56.34,56.4,56.33,56.39,52900.0,45.5796,45.6281,45.5715,45.62,52900.0
2013-01-04 14:30:00,56.39,56.39,56.25,56.28,62100.0,45.62,45.62,45.5068,45.5311,62100.0
2013-01-04 15:00:00,56.28,56.46,56.27,56.43,100600.0,45.5311,45.6767,45.523,45.6524,100600.0
2013-01-04 15:30:00,56.43,56.47,56.25,56.27,144700.0,45.6524,45.6848,45.5068,45.523,144700.0
2013-01-07 09:30:00,56.03,56.26,55.9,56.25,105400.0,45.3288,45.5149,45.2236,45.5068,105400.0
2013-01-07 10:00:00,56.26,56.53,56.26,56.52,93400.0,45.5149,45.7333,45.5149,45.7252,93400.0
2013-01-07 10:30:00,56.52,56.56,56.37,56.37,46400.0,45.7252,45.7576,45.6039,45.6039,46400.0
2013-01-07 11:00:00,56.38,56.4,56.31,56.36,54500.0,45.612,45.6281,45.5553,45.5958,54500.0
2013-01-07 11:30:00,56.37,56.42,56.28,56.35,41700.0,45.6039,45.6443,45.5311,45.5877,41700.0
2013-01-07 12:00:00,56.32,56.37,56.26,56.29,35500.0,45.5634,45.6039,45.5149,45.5391,35500.0
2013-01-07 12:30:00,56.3,56.37,56.27,56.29,34100.0,45.5472,45.6039,45.523,45.5391,34100.0
2013-01-07 13:00:00,56.31,56.61,56.31,56.5,92200.0,45.5553,45.798,45.5553,45.709,92200.0
2013-01-07 13:30:00,56.49,56.5,56.42,56.44,31300.0,45.7009,45.709,45.6443,45.6605,31300.0
2013-01-07 14:00:00,56.44,56.58,56.42,56.58,60100.0,45.6605,45.7738,45.6443,45.7738,60100.0
2013-01-07 14:30:00,56.58,56.64,56.56,56.62,74800.0,45.7738,45.8223,45.7576,45.8061,74800.0
2013-01-07 15:00:00,56.62,56.71,56.59,56.7,92300.0,45.8061,45.8789,45.7818,45.8708,92300.0
2013-01-07 15:30:00,56.7,56.71,56.51,56.58,512900.0,45.8708,45.8789,45.7171,45.7738,512900.0
2013-01-08 09:30:00,56.49,56.5,56.1,56.17,163100.0,45.7009,45.709,45.3854,45.4421,163100.0
2013-01-08 10:00:00,56.16,56.24,55.94,55.98,71800.0,45.434,45.4987,45.256,45.2884,71800.0
2013-01-08 10:30:00,55.98,56.04,55.7,55.72,138400.0,45.2884,45.3369,45.0618,45.078,138400.0
2013-01-08 11:00:00,55.72,55.78,55.67,55.71,111600.0,45.078,45.1266,45.0376,45.0699,111600.0
2013-01-08 11:30:00,55.71,55.91,55.69,55.89,63200.0,45.0699,45.2317,45.0537,45.2155,63200.0
2013-01-08 12:00:00,55.89,56.02,55.89,56.01,51400.0,45.2155,45.3207,45.2155,45.3126,51400.0
2013-01-08 12:30:00,56.01,56.02,55.82,55.87,42000.0,45.3126,45.3207,45.1589,45.1994,42000.0
2013-01-08 13:00:00,55.87,55.94,55.82,55.83,44900.0,45.1994,45.256,45.1589,45.167,44900.0
2013-01-08 13:30:00,55.82,55.9,55.81,55.89,37000.0,45.1589,45.2236,45.1508,45.2155,37000.0
2013-01-08 14:00:00,55.89,55.94,55.83,55.91,59800.0,45.2155,45.256,45.167,45.2317,59800.0
2013-01-08 14:30:00,55.9,55.96,55.87,55.88,43900.0,45.2236,45.2722,45.1994,45.2075,43900.0
2013-01-08 15:00:00,55.88,56.01,55.87,56.0,95700.0,45.2075,45.3126,45.1994,45.3045,95700.0
2013-01-08 15:30:00,56.0,56.02,55.88,55.93,151700.0,45.3045,45.3207,45.2075,45.2479,151700.0
2013-01-09 09:30:00,56.06,56.24,56.02,56.21,59100.0,45.3531,45.4987,45.3207,45.4744,59100.0
2013-01-09 10:00:00,56.2,56.25,56.11,56.16,31500.0,45.4663,45.5068,45.3935,45.434,31500.0
2013-01-09 10:30:00,56.16,56.2,56.02,56.1,36200.0,45.434,45.4663,45.3207,45.3854,36200.0
2013-01-09 11:00:00,56.11,56.13,55.98,56.03,48200.0,45.3935,45.4097,45.2884,45.3288,48200.0
2013-01-09 11:30:00,56.03,56.09,55.98,56.08,56900.0,45.3288,45.3773,45.2884,45.3693,56900.0
2013-01-09 12:00:00,56.07,56.13,56.07,56.11,38600.0,45.3612,45.4097,45.3612,45.3935,38600.0
2013-01-09 12:30:00,56.11,56.16,56.06,56.16,50100.0,45.3935,45.434,45.3531,45.434,50100.0
2013-01-09 13:00:00,56.16,56.16,56.07,56.1,22500.0,45.434,45.434,45.3612,45.3854,22500.0
2013-01-09 13:30:00,56.1,56.17,56.09,56.12,34100.0,45.3854,45.4421,45.3773,45.4016,34100.0
2013-01-09 14:00:00,56.11,56.18,56.08,56.16,38100.0,45.3935,45.4502,45.3693,45.434,38100.0
2013-01-09 14:30:00,56.16,56.22,56.12,56.14,43800.0,45.434,45.4825,45.4016,45.4178,43800.0
2013-01-09 15:00:00,56.13,56.26,56.12,56.25,49200.0,45.4097,45.5149,45.4016,45.5068,49200.0
2013-01-09 15:30:00,56.25,56.27,56.14,56.25,97800.0,45.5068,45.523,45.4178,45.5068,97800.0
2013-01-10 09:30:00,56.45,56.72,56.39,56.47,69400.0,45.6686,45.887,45.62,45.6848,69400.0
2013-01-10 10:00:00,56.47,56.49,56.3,56.41,33400.0,45.6848,45.7009,45.5472,45.6362,33400.0
2013-01-10 10:30:00,56.4,56.41,56.25,56.36,54500.0,45.6281,45.6362,45.5068,45.5958,54500.0
2013-01-10 11:00:00,56.35,56.44,56.31,56.44,41200.0,45.5877,45.6605,45.5553,45.6605,41200.0
2013-01-10 11:30:00,56.44,56.46,56.35,56.38,55000.0,45.6605,45.6767,45.5877,45.612,55000.0
2013-01-10 12:00:00,56.38,56.61,56.36,56.58,118800.0,45.612,45.798,45.5958,45.7738,118800.0
2013-01-10 12:30:00,56.57,56.7,56.56,56.62,92600.0,45.7657,45.8708,45.7576,45.8061,92600.0
2013-01-10 13:00:00,56.64,56.65,56.47,56.56,77600.0,45.8223,45.8304,45.6848,45.7576,77600.0
2013-01-10 13:30:00,56.55,56.59,56.46,56.55,57800.0,45.7495,45.7818,45.6767,45.7495,57800.0
2013-01-10 14:00:00,56.55,56.6,56.41,56.45,47900.0,45.7495,45.7899,45.6362,45.6686,47900.0
2013-01-10 14:30:00,56.44,56.71,56.43,56.65,63300.0,45.6605,45.8789,45.6524,45.8304,63300.0
2013-01-10 15:00:00,56.65,56.69,56.6,56.62,66500.0,45.8304,45.8627,45.7899,45.8061,66500.0
2013-01-10 15:30:00,56.61,56.81,56.59,56.78,302000.0,45.798,45.9598,45.7818,45.9356,302000.0
2013-01-11 09:30:00,57.02,57.48,56.75,57.38,154200.0,46.1297,46.5019,45.9113,46.421,154200.0
2013-01-11 10:00:00,57.35,57.44,57.26,57.28,93400.0,46.3967,46.4695,46.3239,46.3401,93400.0
2013-01-11 10:30:00,57.28,57.35,57.26,57.3,66400.0,46.3401,46.3967,46.3239,46.3562,66400.0
2013-01-11 11:00:00,57.3,57.4,57.28,57.39,73600.0,46.3562,46.4371,46.3401,46.4291,73600.0
2013-01-11 11:30:00,57.39,57.63,57.38,57.62,109700.0,46.4291,46.6232,46.421,46.6151,109700.0
2013-01-11 12:00:00,57.61,57.61,57.42,57.49,67200.0,46.607,46.607,46.4533,46.51,67200.0
2013-01-11 12:30:00,57.49,57.51,57.45,57.45,50300.0,46.51,46.5261,46.4776,46.4776,50300.0
2013-01-11 13:00:00,57.44,57.46,57.35,57.35,29200.0,46.4695,46.4857,46.3967,46.3967,29200.0
2013-01-11 13:30:00,57.35,57.4,57.35,57.39,45700.0,46.3967,46.4371,46.3967,46.4291,45700.0
2013-01-11 14:00:00,57.38,57.45,57.35,57.39,46100.0,46.421,46.4776,46.3967,46.4291,46100.0
2013-01-11 14:30:00,57.39,57.47,57.35,57.45,69800.0,46.4291,46.4938,46.3967,46.4776,69800.0
2013-01-11 15:00:00,57.45,57.48,57.4,57.41,91200.0,46.4776,46.5019,46.4371,46.4452,91200.0
2013-01-11 15:30:00,57.41,57.51,57.4,57.5,199700.0,46.4452,46.5261,46.4371,46.518,199700.0
2013-01-14 09:30:00,57.38,57.7,57.36,57.61,98400.0,46.421,46.6798,46.4048,46.607,98400.0
2013-01-14 10:00:00,57.58,57.63,57.48,57.53,62400.0,46.5828,46.6232,46.5019,46.5423,62400.0
2013-01-14 10:30:00,57.53,57.67,57.53,57.62,83100.0,46.5423,46.6556,46.5423,46.6151,83100.0
2013-01-14 11:00:00,57.63,57.7,57.62,57.65,50800.0,46.6232,46.6798,46.6151,46.6394,50800.0
2013-01-14 11:30:00,57.65,57.66,57.49,57.5,68300.0,46.6394,46.6475,46.51,46.518,68300.0
2013-01-14 12:00:00,57.49,57.53,57.48,57.51,88800.0,46.51,46.5423,46.5019,46.5261,88800.0
2013-01-14 12:30:00,57.51,57.54,57.5,57.51,53000.0,46.5261,46.5504,46.518,46.5261,53000.0
2013-01-14 13:00:00,57.51,57.59,57.49,57.58,75100.0,46.5261,46.5909,46.51,46.5828,75100.0
2013-01-14 13:30:00,57.59,57.62,57.57,57.59,57500.0,46.5909,46.6151,46.5747,46.5909,57500.0
2013-01-14 14:00:00,57.58,57.68,57.55,57.66,62800.0,46.5828,46.6637,46.5585,46.6475,62800.0
2013-01-14 14:30:00,57.65,57.73,57.64,57.73,96200.0,46.6394,46.7041,46.6313,46.7041,96200.0
2013-01-14 15:00:00,57.72,57.75,57.64,57.64,114500.0,46.696,46.7203,46.6313,46.6313,114500.0
2013-01-14 15:30:00,57.65,57.69,57.55,57.68,184200.0,46.6394,46.6718,46.5585,46.6637,184200.0
2013-01-15 09:30:00,57.44,57.46,57.11,57.45,94500.0,46.4695,46.4857,46.2025,46.4776,94500.0
2013-01-15 10:00:00,57.46,57.55,57.35,57.47,85400.0,46.4857,46.5585,46.3967,46.4938,85400.0
2013-01-15 10:30:00,57.46,57.61,57.45,57.6,44700.0,46.4857,46.607,46.4776,46.5989,44700.0
2013-01-15 11:00:00,57.6,57.61,57.53,57.6,52100.0,46.5989,46.607,46.5423,46.5989,52100.0
2013-01-15 11:30:00,57.6,57.71,57.6,57.65,91900.0,46.5989,46.6879,46.5989,46.6394,91900.0
2013-01-15 12:00:00,57.65,57.72,57.64,57.66,47000.0,46.6394,46.696,46.6313,46.6475,47000.0
2013-01-15 12:30:00,57.67,57.7,57.57,57.58,31600.0,46.6556,46.6798,46.5747,46.5828,31600.0
2013-01-15 13:00:00,57.57,57.59,57.55,57.59,29300.0,46.5747,46.5909,46.5585,46.5909,29300.0
2013-01-15 13:30:00,57.57,57.58,57.48,57.5,46900.0,46.5747,46.5828,46.5019,46.518,46900.0
2013-01-15 14:00:00,57.51,57.53,57.48,57.5,46600.0,46.5261,46.5423,46.5019,46.518,46600.0
2013-01-15 14:30:00,57.5,57.55,57.45,57.48,69100.0,46.518,46.5585,46.4776,46.5019,69100.0
2013-01-15 15:00:00,57.48,57.53,57.47,57.51,101300.0,46.5019,46.5423,46.4938,46.5261,101300.0
2013-01-15 15:30:00,57.51,57.55,57.47,57.51,143500.0,46.5261,46.5585,46.4938,46.5261,143500.0
2013-01-16 09:30:00,57.35,57.43,57.1,57.39,638700.0,46.3967,46.4614,46.1944,46.4291,638700.0
2013-01-16 10:00:00,57.39,57.46,57.3,57.41,130400.0,46.4291,46.4857,46.3562,46.4452,130400.0
2013-01-16 10:30:00,57.42,57.54,57.41,57.52,55900.0,46.4533,46.5504,46.4452,46.5342,55900.0
2013-01-16 11:00:00,57.52,57.82,57.52,57.82,70600.0,46.5342,46.7769,46.5342,46.7769,70600.0
2013-01-16 11:30:00,57.8,57.84,57.79,57.82,50800.0,46.7607,46.7931,46.7527,46.7769,50800.0
2013-01-16 12:00:00,57.82,57.85,57.81,57.83,58500.0,46.7769,46.8012,46.7688,46.785,58500.0
2013-01-16 12:30:00,57.83,57.91,57.81,57.83,121300.0,46.785,46.8497,46.7688,46.785,121300.0
2013-01-16 13:00:00,57.81,57.9,57.81,57.85,50200.0,46.7688,46.8417,46.7688,46.8012,50200.0
2013-01-16 13:30:00,57.86,57.97,57.85,57.96,75300.0,46.8093,46.8983,46.8012,46.8902,75300.0
2013-01-16 14:00:00,57.96,58.02,57.95,58.0,115500.0,46.8902,46.9387,46.8821,46.9226,115500.0
2013-01-16 14:30:00,57.99,58.02,57.75,57.87,110300.0,46.9145,46.9387,46.7203,46.8174,110300.0
2013-01-16 15:00:00,57.88,57.95,57.87,57.91,140900.0,46.8255,46.8821,46.8174,46.8497,140900.0
2013-01-16 15:30:00,57.92,57.96,57.89,57.95,250800.0,46.8578,46.8902,46.8336,46.8821,250800.0
2013-01-17 09:30:00,58.11,58.11,57.7,57.87,220300.0,47.0115,47.0115,46.6798,46.8174,220300.0
2013-01-17 10:00:00,57.84,57.98,57.79,57.9,110100.0,46.7931,46.9064,46.7527,46.8417,110100.0
2013-01-17 10:30:00,57.91,57.92,57.81,57.9,71400.0,46.8497,46.8578,46.7688,46.8417,71400.0
2013-01-17 11:00:00,57.9,57.94,57.87,57.94,54800.0,46.8417,46.874,46.8174,46.874,54800.0
2013-01-17 11:30:00,57.92,58.05,57.88,58.02,72200.0,46.8578,46.963,46.8255,46.9387,72200.0
2013-01-17 12:00:00,58.01,58.03,57.98,58.01,70500.0,46.9306,46.9468,46.9064,46.9306,70500.0
2013-01-17 12:30:00,58.0,58.09,58.0,58.04,84400.0,46.9226,46.9954,46.9226,46.9549,84400.0
2013-01-17 13:00:00,58.06,58.07,58.0,58.01,71000.0,46.9711,46.9792,46.9226,46.9306,71000.0
2013-01-17 13:30:00,58.01,58.12,57.98,58.12,60800.0,46.9306,47.0196,46.9064,47.0196,60800.0
2013-01-17 14:00:00,58.1,58.16,58.09,58.1,65500.0,47.0035,47.052,46.9954,47.0035,65500.0
2013-01-17 14:30:00,58.1,58.12,58.07,58.11,68500.0,47.0035,47.0196,46.9792,47.0115,68500.0
2013-01-17 15:00:00,58.11,58.13,58.06,58.1,96000.0,47.0115,47.0277,46.9711,47.0035,96000.0
2013-01-17 15:30:00,58.09,58.12,58.04,58.06,166400.0,46.9954,47.0196,46.9549,46.9711,166400.0
2013-01-18 09:30:00,58.28,58.6,58.28,58.58,423400.0,47.1491,47.408,47.1491,47.3918,423400.0
2013-01-18 10:00:00,58.58,58.97,58.55,58.88,164700.0,47.3918,47.7073,47.3675,47.6345,164700.0
2013-01-18 10:30:00,58.88,58.88,58.49,58.59,386700.0,47.6345,47.6345,47.319,47.3999,386700.0
2013-01-18 11:00:00,58.57,58.61,58.4,58.55,322600.0,47.3837,47.416,47.2462,47.3675,322600.0
2013-01-18 11:30:00,58.55,58.62,58.51,58.6,94700.0,47.3675,47.4241,47.3351,47.408,94700.0
2013-01-18 12:00:00,58.59,58.75,58.56,58.66,220200.0,47.3999,47.5293,47.3756,47.4565,220200.0
2013-01-18 12:30:00,58.66,58.81,58.62,58.74,120700.0,47.4565,47.5778,47.4241,47.5212,120700.0
2013-01-18 13:00:00,58.75,58.81,58.71,58.79,70000.0,47.5293,47.5778,47.4969,47.5617,70000.0
2013-01-18 13:30:00,58.79,59.02,58.78,59.0,126600.0,47.5617,47.7477,47.5536,47.7316,126600.0
2013-01-18 14:00:00,58.99,59.25,58.98,59.1,280700.0,47.7235,47.9338,47.7154,47.8125,280700.0
2013-01-18 14:30:00,59.09,59.09,59.0,59.03,85500.0,47.8044,47.8044,47.7316,47.7558,85500.0
2013-01-18 15:00:00,59.02,59.17,58.98,58.99,285000.0,47.7477,47.8691,47.7154,47.7235,285000.0
2013-01-18 15:30:00,58.99,59.14,58.99,59.01,380200.0,47.7235,47.8448,47.7235,47.7397,380200.0
2013-01-22 09:30:00,58.9,59.0,58.26,58.26,251400.0,47.6507,47.7316,47.1329,47.1329,251400.0
2013-01-22 10:00:00,58.26,58.29,57.86,57.89,198100.0,47.1329,47.1572,46.8093,46.8336,198100.0
2013-01-22 10:30:00,57.89,58.14,57.81,57.96,165600.0,46.8336,47.0358,46.7688,46.8902,165600.0
2013-01-22 11:00:00,57.95,58.25,57.95,58.07,219800.0,46.8821,47.1248,46.8821,46.9792,219800.0
2013-01-22 11:30:00,58.07,58.54,58.07,58.32,204600.0,46.9792,47.3594,46.9792,47.1814,204600.0
2013-01-22 12:00:00,58.32,58.32,58.18,58.21,135400.0,47.1814,47.1814,47.0682,47.0924,135400.0
2013-01-22 12:30:00,58.21,58.24,58.11,58.17,154900.0,47.0924,47.1167,47.0115,47.0601,154900.0
2013-01-22 13:00:00,58.16,58.25,58.12,58.16,76300.0,47.052,47.1248,47.0196,47.052,76300.0
2013-01-22 13:30:00,58.16,58.23,58.04,58.07,96500.0,47.052,47.1086,46.9549,46.9792,96500.0
2013-01-22 14:00:00,58.07,58.29,58.06,58.18,152500.0,46.9792,47.1572,46.9711,47.0682,152500.0
2013-01-22 14:30:00,58.18,58.21,58.11,58.18,105700.0,47.0682,47.0924,47.0115,47.0682,105700.0
2013-01-22 15:00:00,58.19,58.22,58.1,58.12,179300.0,47.0763,47.1005,47.0035,47.0196,179300.0
2013-01-22 15:30:00,58.12,58.28,58.03,58.28,317400.0,47.0196,47.1491,46.9468,47.1491,317400.0
2013-01-23 09:30:00,58.11,58.5,55.97,56.89,1631500.0,47.0115,47.3271,45.2803,46.0246,1631500.0
2013-01-23 10:00:00,56.9,56.97,56.6,56.77,250000.0,46.0326,46.0893,45.7899,45.9275,250000.0
2013-01-23 10:30:00,56.76,57.06,56.31,56.96,844300.0,45.9194,46.1621,45.5553,46.0812,844300.0
2013-01-23 11:00:00,56.96,57.08,56.7,56.73,458800.0,46.0812,46.1783,45.8708,45.8951,458800.0
2013-01-23 11:30:00,56.78,57.06,56.78,57.0,440000.0,45.9356,46.1621,45.9356,46.1135,440000.0
2013-01-23 12:00:00,56.99,57.15,56.92,57.08,349500.0,46.1055,46.2349,46.0488,46.1783,349500.0
2013-01-23 12:30:00,57.07,57.51,57.0,57.48,193200.0,46.1702,46.5261,46.1135,46.5019,193200.0
2013-01-23 13:00:00,57.48,57.56,57.33,57.47,246300.0,46.5019,46.5666,46.3805,46.4938,246300.0
2013-01-23 13:30:00,57.46,57.78,57.46,57.66,289600.0,46.4857,46.7446,46.4857,46.6475,289600.0
2013-01-23 14:00:00,57.67,57.84,57.6,57.81,166500.0,46.6556,46.7931,46.5989,46.7688,166500.0
2013-01-23 14:30:00,57.81,58.46,57.72,58.15,248000.0,46.7688,47.2947,46.696,47.0439,248000.0
2013-01-23 15:00:00,58.15,58.57,58.09,58.54,298200.0,47.0439,47.3837,46.9954,47.3594,298200.0
2013-01-23 15:30:00,58.54,58.75,58.33,58.54,888200.0,47.3594,47.5293,47.1895,47.3594,888200.0
2013-01-24 09:30:00,58.42,59.48,58.42,58.65,345400.0,47.2623,48.1199,47.2623,47.4484,345400.0
2013-01-24 10:00:00,58.64,59.04,58.64,58.9,213300.0,47.4403,47.7639,47.4403,47.6507,213300.0
2013-01-24 10:30:00,58.91,59.16,58.84,59.1,168500.0,47.6588,47.861,47.6021,47.8125,168500.0
2013-01-24 11:00:00,59.09,59.3,58.96,59.0,222300.0,47.8044,47.9743,47.6992,47.7316,222300.0
2013-01-24 11:30:00,59.01,59.03,58.94,58.94,88400.0,47.7397,47.7558,47.683,47.683,88400.0
2013-01-24 12:00:00,58.94,59.02,58.88,58.94,94600.0,47.683,47.7477,47.6345,47.683,94600.0
2013-01-24 12:30:00,58.94,59.0,58.86,58.9,68300.0,47.683,47.7316,47.6183,47.6507,68300.0
2013-01-24 13:00:00,58.91,58.99,58.88,58.99,79800.0,47.6588,47.7235,47.6345,47.7235,79800.0
2013-01-24 13:30:00,58.98,59.0,58.77,58.84,141100.0,47.7154,47.7316,47.5455,47.6021,141100.0
2013-01-24 14:00:00,58.84,58.86,58.66,58.68,98100.0,47.6021,47.6183,47.4565,47.4727,98100.0
2013-01-24 14:30:00,58.68,58.75,58.61,58.68,120900.0,47.4727,47.5293,47.416,47.4727,120900.0
2013-01-24 15:00:00,58.67,58.85,58.65,58.83,140400.0,47.4646,47.6102,47.4484,47.594,140400.0
2013-01-24 15:30:00,58.84,58.94,58.77,58.81,296600.0,47.6021,47.683,47.5455,47.5778,296600.0
2013-01-25 09:30:00,58.81,58.9,58.55,58.65,148600.0,47.5778,47.6507,47.3675,47.4484,148600.0
2013-01-25 10:00:00,58.64,58.65,58.37,58.38,105700.0,47.4403,47.4484,47.2219,47.23,105700.0
2013-01-25 10:30:00,58.38,58.57,58.38,58.5,67700.0,47.23,47.3837,47.23,47.3271,67700.0
2013-01-25 11:00:00,58.49,58.68,58.47,58.59,84200.0,47.319,47.4727,47.3028,47.3999,84200.0
2013-01-25 11:30:00,58.59,58.63,58.52,58.54,56300.0,47.3999,47.4322,47.3432,47.3594,56300.0
2013-01-25 12:00:00,58.54,58.57,58.45,58.49,88200.0,47.3594,47.3837,47.2866,47.319,88200.0
2013-01-25 12:30:00,58.48,58.53,58.47,58.49,52400.0,47.3109,47.3513,47.3028,47.319,52400.0
2013-01-25 13:00:00,58.5,58.53,58.45,58.49,83900.0,47.3271,47.3513,47.2866,47.319,83900.0
2013-01-25 13:30:00,58.5,58.63,58.47,58.55,121500.0,47.3271,47.4322,47.3028,47.3675,121500.0
2013-01-25 14:00:00,58.56,58.59,58.47,58.59,154500.0,47.3756,47.3999,47.3028,47.3999,154500.0
2013-01-25 14:30:00,58.59,58.8,58.59,58.72,76000.0,47.3999,47.5698,47.3999,47.505,76000.0
2013-01-25 15:00:00,58.71,58.74,58.58,58.68,91900.0,47.4969,47.5212,47.3918,47.4727,91900.0
2013-01-25 15:30:00,58.68,58.7,58.55,58.61,296200.0,47.4727,47.4889,47.3675,47.416,296200.0
2013-01-28 09:30:00,58.71,59.17,58.69,59.07,160800.0,47.4969,47.8691,47.4808,47.7882,160800.0
2013-01-28 10:00:00,59.06,59.23,58.86,58.96,128700.0,47.7801,47.9176,47.6183,47.6992,128700.0
2013-01-28 10:30:00,58.96,59.03,58.83,59.03,91300.0,47.6992,47.7558,47.594,47.7558,91300.0
2013-01-28 11:00:00,59.03,59.22,58.97,59.21,74400.0,47.7558,47.9095,47.7073,47.9015,74400.0
2013-01-28 11:30:00,59.22,59.24,59.14,59.21,66800.0,47.9095,47.9257,47.8448,47.9015,66800.0
2013-01-28 12:00:00,59.21,59.22,59.07,59.09,44800.0,47.9015,47.9095,47.7882,47.8044,44800.0
2013-01-28 12:30:00,59.08,59.18,59.02,59.16,46200.0,47.7963,47.8772,47.7477,47.861,46200.0
2013-01-28 13:00:00,59.16,59.18,59.06,59.11,58900.0,47.861,47.8772,47.7801,47.8206,58900.0
2013-01-28 13:30:00,59.11,59.23,59.11,59.19,48000.0,47.8206,47.9176,47.8206,47.8853,48000.0
2013-01-28 14:00:00,59.18,59.2,59.11,59.2,44700.0,47.8772,47.8934,47.8206,47.8934,44700.0
2013-01-28 14:30:00,59.2,59.2,59.1,59.14,65100.0,47.8934,47.8934,47.8125,47.8448,65100.0
2013-01-28 15:00:00,59.14,59.2,59.01,59.1,93200.0,47.8448,47.8934,47.7397,47.8125,93200.0
2013-01-28 15:30:00,59.1,59.12,59.01,59.03,130000.0,47.8125,47.8286,47.7397,47.7558,130000.0
2013-01-29 09:30:00,59.03,59.03,58.65,58.84,69600.0,47.7558,47.7558,47.4484,47.6021,69600.0
2013-01-29 10:00:00,58.83,58.83,58.39,58.65,66600.0,47.594,47.594,47.2381,47.4484,66600.0
2013-01-29 10:30:00,58.66,58.81,58.59,58.79,105000.0,47.4565,47.5778,47.3999,47.5617,105000.0
2013-01-29 11:00:00,58.79,58.99,58.77,58.99,82800.0,47.5617,47.7235,47.5455,47.7235,82800.0
2013-01-29 11:30:00,58.98,59.01,58.89,58.89,30300.0,47.7154,47.7397,47.6426,47.6426,30300.0
2013-01-29 12:00:00,58.88,58.94,58.84,58.86,23300.0,47.6345,47.683,47.6021,47.6183,23300.0
2013-01-29 12:30:00,58.86,59.02,58.85,58.97,37400.0,47.6183,47.7477,47.6102,47.7073,37400.0
2013-01-29 13:00:00,58.97,59.0,58.89,58.89,33100.0,47.7073,47.7316,47.6426,47.6426,33100.0
2013-01-29 13:30:00,58.9,58.91,58.82,58.86,64000.0,47.6507,47.6588,47.5859,47.6183,64000.0
2013-01-29 14:00:00,58.85,58.91,58.79,58.79,62400.0,47.6102,47.6588,47.5617,47.5617,62400.0
2013-01-29 14:30:00,58.79,58.9,58.79,58.87,61900.0,47.5617,47.6507,47.5617,47.6264,61900.0
2013-01-29 15:00:00,58.88,58.96,58.82,58.95,95500.0,47.6345,47.6992,47.5859,47.6911,95500.0
2013-01-29 15:30:00,58.95,59.01,58.91,58.96,156400.0,47.6911,47.7397,47.6588,47.6992,156400.0
2013-01-30 09:30:00,58.93,59.09,58.85,59.0,76900.0,47.6749,47.8044,47.6102,47.7316,76900.0
2013-01-30 10:00:00,59.0,59.0,58.81,58.89,55000.0,47.7316,47.7316,47.5778,47.6426,55000.0
2013-01-30 10:30:00,58.88,58.95,58.83,58.88,85200.0,47.6345,47.6911,47.594,47.6345,85200.0
2013-01-30 11:00:00,58.88,58.95,58.78,58.8,37300.0,47.6345,47.6911,47.5536,47.5698,37300.0
2013-01-30 11:30:00,58.79,58.96,58.79,58.92,59100.0,47.5617,47.6992,47.5617,47.6668,59100.0
2013-01-30 12:00:00,58.92,58.93,58.76,58.76,40900.0,47.6668,47.6749,47.5374,47.5374,40900.0
2013-01-30 12:30:00,58.77,58.98,58.76,58.97,46700.0,47.5455,47.7154,47.5374,47.7073,46700.0
2013-01-30 13:00:00,58.97,58.98,58.88,58.93,32400.0,47.7073,47.7154,47.6345,47.6749,32400.0
2013-01-30 13:30:00,58.93,58.93,58.88,58.92,44300.0,47.6749,47.6749,47.6345,47.6668,44300.0
2013-01-30 14:00:00,58.92,59.0,58.86,58.94,72500.0,47.6668,47.7316,47.6183,47.683,72500.0
2013-01-30 14:30:00,58.93,58.95,58.79,58.86,92900.0,47.6749,47.6911,47.5617,47.6183,92900.0
2013-01-30 15:00:00,58.85,58.92,58.79,58.85,116100.0,47.6102,47.6668,47.5617,47.6102,116100.0
2013-01-30 15:30:00,58.84,58.85,58.63,58.69,140000.0,47.6021,47.6102,47.4322,47.4808,140000.0
2013-01-31 09:30:00,58.62,58.81,58.53,58.75,127400.0,47.4241,47.5778,47.3513,47.5293,127400.0
2013-01-31 10:00:00,58.75,58.94,58.73,58.73,103200.0,47.5293,47.683,47.5131,47.5131,103200.0
2013-01-31 10:30:00,58.75,58.9,58.71,58.72,79000.0,47.5293,47.6507,47.4969,47.505,79000.0
2013-01-31 11:00:00,58.71,58.72,58.47,58.47,40100.0,47.4969,47.505,47.3028,47.3028,40100.0
2013-01-31 11:30:00,58.45,58.5,58.36,58.48,55400.0,47.2866,47.3271,47.2138,47.3109,55400.0
2013-01-31 12:00:00,58.49,58.69,58.49,58.57,87200.0,47.319,47.4808,47.319,47.3837,87200.0
2013-01-31 12:30:00,58.58,58.79,58.57,58.73,62400.0,47.3918,47.5617,47.3837,47.5131,62400.0
2013-01-31 13:00:00,58.74,58.77,58.67,58.75,50300.0,47.5212,47.5455,47.4646,47.5293,50300.0
2013-01-31 13:30:00,58.75,58.78,58.69,58.69,40700.0,47.5293,47.5536,47.4808,47.4808,40700.0
2013-01-31 14:00:00,58.69,58.78,58.69,58.77,56200.0,47.4808,47.5536,47.4808,47.5455,56200.0
2013-01-31 14:30:00,58.77,58.83,58.71,58.71,58100.0,47.5455,47.594,47.4969,47.4969,58100.0
2013-01-31 15:00:00,58.71,58.73,58.59,58.59,96800.0,47.4969,47.5131,47.3999,47.3999,96800.0
2013-01-31 15:30:00,58.58,58.6,58.4,58.42,372800.0,47.3918,47.408,47.2462,47.2623,372800.0
2013-02-01 09:30:00,58.9,58.97,58.5,58.57,124500.0,47.6507,47.7073,47.3271,47.3837,124500.0
2013-02-01 10:00:00,58.57,58.97,58.56,58.72,93200.0,47.3837,47.7073,47.3756,47.505,93200.0
2013-02-01 10:30:00,58.72,59.0,58.72,58.98,80400.0,47.505,47.7316,47.505,47.7154,80400.0
2013-02-01 11:00:00,58.97,58.99,58.95,58.95,44300.0,47.7073,47.7235,47.6911,47.6911,44300.0
2013-02-01 11:30:00,58.96,58.99,58.9,58.98,49600.0,47.6992,47.7235,47.6507,47.7154,49600.0
2013-02-01 12:00:00,58.98,59.12,58.93,59.06,146600.0,47.7154,47.8286,47.6749,47.7801,146600.0
2013-02-01 12:30:00,59.05,59.2,59.05,59.14,51200.0,47.772,47.8934,47.772,47.8448,51200.0
2013-02-01 13:00:00,59.14,59.15,59.1,59.11,41000.0,47.8448,47.8529,47.8125,47.8206,41000.0
2013-02-01 13:30:00,59.12,59.12,59.04,59.09,55000.0,47.8286,47.8286,47.7639,47.8044,55000.0
2013-02-01 14:00:00,59.1,59.14,59.07,59.09,49300.0,47.8125,47.8448,47.7882,47.8044,49300.0
2013-02-01 14:30:00,59.1,59.12,59.05,59.06,61000.0,47.8125,47.8286,47.772,47.7801,61000.0
2013-02-01 15:00:00,59.06,59.07,58.9,58.92,104900.0,47.7801,47.7882,47.6507,47.6668,104900.0
2013-02-01 15:30:00,58.93,59.01,58.79,58.86,307200.0,47.6749,47.7397,47.5617,47.6183,307200.0
2013-02-04 09:30:00,58.5,58.97,58.5,58.93,119100.0,47.3271,47.7073,47.3271,47.6749,119100.0
2013-02-04 10:00:00,58.94,58.98,58.86,58.97,87400.0,47.683,47.7154,47.6183,47.7073,87400.0
2013-02-04 10:30:00,58.98,59.0,58.91,58.96,114500.0,47.7154,47.7316,47.6588,47.6992,114500.0
2013-02-04 11:00:00,58.96,59.06,58.94,58.99,115400.0,47.6992,47.7801,47.683,47.7235,115400.0
2013-02-04 11:30:00,58.98,59.09,58.94,59.07,111300.0,47.7154,47.8044,47.683,47.7882,111300.0
2013-02-04 12:00:00,59.06,59.08,58.99,59.02,135400.0,47.7801,47.7963,47.7235,47.7477,135400.0
2013-02-04 12:30:00,59.01,59.14,59.0,59.04,38400.0,47.7397,47.8448,47.7316,47.7639,38400.0
2013-02-04 13:00:00,59.04,59.09,59.0,59.04,47200.0,47.7639,47.8044,47.7316,47.7639,47200.0
2013-02-04 13:30:00,59.02,59.03,58.98,59.01,71100.0,47.7477,47.7558,47.7154,47.7397,71100.0
2013-02-04 14:00:00,59.0,59.03,58.92,58.95,115500.0,47.7316,47.7558,47.6668,47.6911,115500.0
2013-02-04 14:30:00,58.95,59.05,58.92,59.01,126900.0,47.6911,47.772,47.6668,47.7397,126900.0
2013-02-04 15:00:00,59.01,59.02,58.92,58.96,170500.0,47.7397,47.7477,47.6668,47.6992,170500.0
2013-02-04 15:30:00,58.96,58.99,58.62,58.69,323000.0,47.6992,47.7235,47.4241,47.4808,323000.0
2013-02-05 09:30:00,59.0,59.44,59.0,59.35,146600.0,47.7316,48.0875,47.7316,48.0147,146600.0
2013-02-05 10:00:00,59.37,59.85,59.33,59.83,188600.0,48.0309,48.4192,47.9985,48.403,188600.0
2013-02-05 10:30:00,59.83,60.03,59.79,60.0,264300.0,48.403,48.5648,48.3707,48.5406,264300.0
2013-02-05 11:00:00,60.0,60.0,59.59,59.63,163900.0,48.5406,48.5406,48.2089,48.2412,163900.0
2013-02-05 11:30:00,59.63,59.7,59.59,59.63,53600.0,48.2412,48.2979,48.2089,48.2412,53600.0
2013-02-05 12:00:00,59.64,59.77,59.63,59.7,154300.0,48.2493,48.3545,48.2412,48.2979,154300.0
2013-02-05 12:30:00,59.7,59.88,59.7,59.86,95500.0,48.2979,48.4435,48.2979,48.4273,95500.0
2013-02-05 13:00:00,59.85,59.97,59.8,59.96,114900.0,48.4192,48.5163,48.3788,48.5082,114900.0
2013-02-05 13:30:00,59.96,60.01,59.8,59.85,223000.0,48.5082,48.5487,48.3788,48.4192,223000.0
2013-02-05 14:00:00,59.83,59.9,59.8,59.89,78500.0,48.403,48.4597,48.3788,48.4516,78500.0
2013-02-05 14:30:00,59.89,60.07,59.89,60.07,111900.0,48.4516,48.5972,48.4516,48.5972,111900.0
2013-02-05 15:00:00,60.07,60.12,59.98,59.98,232600.0,48.5972,48.6377,48.5244,48.5244,232600.0
2013-02-05 15:30:00,59.98,60.02,59.82,59.92,238600.0,48.5244,48.5568,48.3949,48.4758,238600.0
2013-02-06 09:30:00,58.97,59.49,58.69,59.48,181700.0,47.7073,48.128,47.4808,48.1199,181700.0
2013-02-06 10:00:00,59.47,59.67,59.36,59.44,157200.0,48.1118,48.2736,48.0228,48.0875,157200.0
2013-02-06 10:30:00,59.44,59.46,59.24,59.25,111000.0,48.0875,48.1037,47.9257,47.9338,111000.0
2013-02-06 11:00:00,59.26,59.46,59.25,59.46,86100.0,47.9419,48.1037,47.9338,48.1037,86100.0
2013-02-06 11:30:00,59.45,59.47,59.28,59.43,98900.0,48.0956,48.1118,47.9581,48.0794,98900.0
2013-02-06 12:00:00,59.44,59.65,59.44,59.51,56700.0,48.0875,48.2574,48.0875,48.1442,56700.0
2013-02-06 12:30:00,59.52,59.55,59.35,59.36,66900.0,48.1522,48.1765,48.0147,48.0228,66900.0
2013-02-06 13:00:00,59.36,59.41,59.3,59.35,57800.0,48.0228,48.0633,47.9743,48.0147,57800.0
2013-02-06 13:30:00,59.35,59.43,59.27,59.41,55100.0,48.0147,48.0794,47.95,48.0633,55100.0
2013-02-06 14:00:00,59.42,59.45,59.36,59.37,121300.0,48.0713,48.0956,48.0228,48.0309,121300.0
2013-02-06 14:30:00,59.36,59.44,59.36,59.44,53100.0,48.0228,48.0875,48.0228,48.0875,53100.0
2013-02-06 15:00:00,59.45,59.48,59.34,59.45,100900.0,48.0956,48.1199,48.0066,48.0956,100900.0
2013-02-06 15:30:00,59.46,59.49,59.36,59.4,177400.0,48.1037,48.128,48.0228,48.0552,177400.0
2013-02-07 09:30:00,59.38,59.72,59.3,59.69,138400.0,48.039,48.314,47.9743,48.2898,138400.0
2013-02-07 10:00:00,59.7,59.76,59.28,59.36,82400.0,48.2979,48.3464,47.9581,48.0228,82400.0
2013-02-07 10:30:00,59.36,59.56,59.36,59.55,116700.0,48.0228,48.1846,48.0228,48.1765,116700.0
2013-02-07 11:00:00,59.56,59.61,59.47,59.54,82100.0,48.1846,48.2251,48.1118,48.1684,82100.0
2013-02-07 11:30:00,59.54,59.82,59.39,59.76,187100.0,48.1684,48.3949,48.0471,48.3464,187100.0
2013-02-07 12:00:00,59.75,59.83,59.66,59.78,88200.0,48.3383,48.403,48.2655,48.3626,88200.0
2013-02-07 12:30:00,59.79,59.95,59.79,59.8,58900.0,48.3707,48.5001,48.3707,48.3788,58900.0
2013-02-07 13:00:00,59.8,59.95,59.7,59.95,66700.0,48.3788,48.5001,48.2979,48.5001,66700.0
2013-02-07 13:30:00,59.95,59.99,59.89,59.97,53800.0,48.5001,48.5325,48.4516,48.5163,53800.0
2013-02-07 14:00:00,59.98,60.04,59.84,59.85,91600.0,48.5244,48.5729,48.4111,48.4192,91600.0
2013-02-07 14:30:00,59.85,60.11,59.85,60.11,109300.0,48.4192,48.6296,48.4192,48.6296,109300.0
2013-02-07 15:00:00,60.11,60.12,59.97,60.02,73200.0,48.6296,48.6377,48.5163,48.5568,73200.0
2013-02-07 15:30:00,60.02,60.07,59.95,60.04,176400.0,48.5568,48.5972,48.5001,48.5729,176400.0
2013-02-08 09:30:00,60.2,60.46,59.19,60.38,204000.0,48.7024,48.9127,47.8853,48.848,204000.0
2013-02-08 10:00:00,60.38,60.48,60.18,60.19,143600.0,48.848,48.9289,48.6862,48.6943,143600.0
2013-02-08 10:30:00,60.17,60.39,60.11,60.3,132000.0,48.6781,48.8561,48.6296,48.7833,132000.0
2013-02-08 11:00:00,60.3,60.33,60.23,60.24,72500.0,48.7833,48.8075,48.7266,48.7347,72500.0
2013-02-08 11:30:00,60.23,60.28,60.19,60.21,69100.0,48.7266,48.7671,48.6943,48.7105,69100.0
2013-02-08 12:00:00,60.21,60.3,60.15,60.19,50300.0,48.7105,48.7833,48.6619,48.6943,50300.0
2013-02-08 12:30:00,60.19,60.2,60.13,60.18,58300.0,48.6943,48.7024,48.6457,48.6862,58300.0
2013-02-08 13:00:00,60.18,60.3,60.18,60.21,32000.0,48.6862,48.7833,48.6862,48.7105,32000.0
2013-02-08 13:30:00,60.21,60.3,60.13,60.3,56500.0,48.7105,48.7833,48.6457,48.7833,56500.0
2013-02-08 14:00:00,60.3,60.34,60.23,60.26,41200.0,48.7833,48.8156,48.7266,48.7509,41200.0
2013-02-08 14:30:00,60.26,60.34,60.2,60.2,46300.0,48.7509,48.8156,48.7024,48.7024,46300.0
2013-02-08 15:00:00,60.2,60.32,60.2,60.28,67100.0,48.7024,48.7995,48.7024,48.7671,67100.0
2013-02-08 15:30:00,60.29,60.31,60.23,60.29,139400.0,48.7752,48.7914,48.7266,48.7752,139400.0
2013-02-11 09:30:00,60.36,60.76,60.21,60.7,129800.0,48.8318,49.1554,48.7105,49.1069,129800.0
2013-02-11 10:00:00,60.7,60.84,60.67,60.8,86700.0,49.1069,49.2201,49.0826,49.1878,86700.0
2013-02-11 10:30:00,60.8,60.9,60.78,60.9,107500.0,49.1878,49.2687,49.1716,49.2687,107500.0
2013-02-11 11:00:00,60.91,60.94,60.8,60.89,66900.0,49.2768,49.301,49.1878,49.2606,66900.0
2013-02-11 11:30:00,60.88,60.89,60.75,60.76,26600.0,49.2525,49.2606,49.1473,49.1554,26600.0
2013-02-11 12:00:00,60.75,60.87,60.75,60.84,42200.0,49.1473,49.2444,49.1473,49.2201,42200.0
2013-02-11 12:30:00,60.84,60.84,60.69,60.75,33000.0,49.2201,49.2201,49.0988,49.1473,33000.0
2013-02-11 13:00:00,60.75,60.83,60.75,60.81,41100.0,49.1473,49.212,49.1473,49.1959,41100.0
2013-02-11 13:30:00,60.81,60.94,60.8,60.91,74000.0,49.1959,49.301,49.1878,49.2768,74000.0
2013-02-11 14:00:00,60.91,60.95,60.81,60.82,36700.0,49.2768,49.3091,49.1959,49.204,36700.0
2013-02-11 14:30:00,60.81,60.86,60.81,60.83,39600.0,49.1959,49.2363,49.1959,49.212,39600.0
2013-02-11 15:00:00,60.83,61.0,60.83,60.96,110700.0,49.212,49.3496,49.212,49.3172,110700.0
2013-02-11 15:30:00,60.96,61.04,60.9,60.91,165400.0,49.3172,49.3819,49.2687,49.2768,165400.0
2013-02-12 09:30:00,60.79,60.86,60.47,60.62,108900.0,49.1797,49.2363,48.9208,49.0422,108900.0
2013-02-12 10:00:00,60.62,60.8,60.62,60.76,73000.0,49.0422,49.1878,49.0422,49.1554,73000.0
2013-02-12 10:30:00,60.75,60.83,60.68,60.82,48700.0,49.1473,49.212,49.0907,49.204,48700.0
2013-02-12 11:00:00,60.81,60.97,60.75,60.96,53900.0,49.1959,49.3253,49.1473,49.3172,53900.0
2013-02-12 11:30:00,60.95,60.95,60.71,60.75,46700.0,49.3091,49.3091,49.115,49.1473,46700.0
2013-02-12 12:00:00,60.75,60.78,60.68,60.72,37000.0,49.1473,49.1716,49.0907,49.1231,37000.0
2013-02-12 12:30:00,60.72,60.8,60.68,60.79,29700.0,49.1231,49.1878,49.0907,49.1797,29700.0
2013-02-12 13:00:00,60.8,60.94,60.8,60.91,56700.0,49.1878,49.301,49.1878,49.2768,56700.0
2013-02-12 13:30:00,60.91,61.06,60.9,61.01,56300.0,49.2768,49.3981,49.2687,49.3577,56300.0
2013-02-12 14:00:00,61.02,61.02,60.9,60.95,33000.0,49.3658,49.3658,49.2687,49.3091,33000.0
2013-02-12 14:30:00,60.95,60.99,60.87,60.9,114900.0,49.3091,49.3415,49.2444,49.2687,114900.0
2013-02-12 15:00:00,60.9,60.95,60.89,60.93,56600.0,49.2687,49.3091,49.2606,49.2929,56600.0
2013-02-12 15:30:00,60.93,60.94,60.82,60.84,143600.0,49.2929,49.301,49.204,49.2201,143600.0
2013-02-13 09:30:00,61.0,61.37,60.82,61.05,115100.0,49.3496,49.6489,49.204,49.39,115100.0
2013-02-13 10:00:00,61.08,61.18,61.02,61.14,71400.0,49.4143,49.4952,49.3658,49.4628,71400.0
2013-02-13 10:30:00,61.14,61.38,61.13,61.3,77300.0,49.4628,49.657,49.4548,49.5923,77300.0
2013-02-13 11:00:00,61.3,61.4,60.97,60.99,95200.0,49.5923,49.6732,49.3253,49.3415,95200.0
2013-02-13 11:30:00,61.0,61.11,60.97,60.99,69000.0,49.3496,49.4386,49.3253,49.3415,69000.0
2013-02-13 12:00:00,60.99,61.06,60.99,61.03,55600.0,49.3415,49.3981,49.3415,49.3739,55600.0
2013-02-13 12:30:00,61.03,61.04,60.96,60.99,71800.0,49.3739,49.3819,49.3172,49.3415,71800.0
2013-02-13 13:00:00,61.0,61.01,60.97,60.99,63500.0,49.3496,49.3577,49.3253,49.3415,63500.0
2013-02-13 13:30:00,60.99,61.12,60.97,61.12,186400.0,49.3415,49.4467,49.3253,49.4467,186400.0
2013-02-13 14:00:00,61.12,61.18,60.99,61.0,74900.0,49.4467,49.4952,49.3415,49.3496,74900.0
2013-02-13 14:30:00,61.0,61.01,60.96,60.99,57300.0,49.3496,49.3577,49.3172,49.3415,57300.0
2013-02-13 15:00:00,61.0,61.03,60.99,61.0,90800.0,49.3496,49.3739,49.3415,49.3496,90800.0
2013-02-13 15:30:00,61.0,61.01,60.79,60.83,374700.0,49.3496,49.3577,49.1797,49.212,374700.0
2013-02-14 09:30:00,60.52,60.67,60.2,60.53,144400.0,48.9613,49.0826,48.7024,48.9693,144400.0
2013-02-14 10:00:00,60.52,60.85,60.5,60.52,208100.0,48.9613,49.2282,48.9451,48.9613,208100.0
2013-02-14 10:30:00,60.53,60.98,60.43,60.89,99400.0,48.9693,49.3334,48.8884,49.2606,99400.0
2013-02-14 11:00:00,60.89,60.92,60.8,60.87,48400.0,49.2606,49.2849,49.1878,49.2444,48400.0
2013-02-14 11:30:00,60.85,60.89,60.7,60.76,56700.0,49.2282,49.2606,49.1069,49.1554,56700.0
2013-02-14 12:00:00,60.77,60.9,60.75,60.88,196500.0,49.1635,49.2687,49.1473,49.2525,196500.0
2013-02-14 12:30:00,60.87,60.97,60.85,60.97,89800.0,49.2444,49.3253,49.2282,49.3253,89800.0
2013-02-14 13:00:00,60.99,61.06,60.94,60.98,56800.0,49.3415,49.3981,49.301,49.3334,56800.0
2013-02-14 13:30:00,60.98,61.01,60.96,61.0,53400.0,49.3334,49.3577,49.3172,49.3496,53400.0
2013-02-14 14:00:00,61.0,61.04,60.9,61.03,101200.0,49.3496,49.3819,49.2687,49.3739,101200.0
2013-02-14 14:30:00,61.03,61.16,61.01,61.08,68500.0,49.3739,49.479,49.3577,49.4143,68500.0
2013-02-14 15:00:00,61.09,61.24,61.09,61.24,66200.0,49.4224,49.5437,49.4224,49.5437,66200.0
2013-02-14 15:30:00,61.24,61.28,61.09,61.12,195900.0,49.5437,49.5761,49.4224,49.4467,195900.0
2013-02-15 09:30:00,61.32,61.7,61.27,61.68,358800.0,49.6085,49.9159,49.568,49.8997,358800.0
2013-02-15 10:00:00,61.71,61.77,61.58,61.73,76000.0,49.924,49.9725,49.8188,49.9402,76000.0
2013-02-15 10:30:00,61.73,61.77,61.66,61.76,55400.0,49.9402,49.9725,49.8835,49.9644,55400.0
2013-02-15 11:00:00,61.75,61.81,61.74,61.81,70200.0,49.9563,50.0049,49.9482,50.0049,70200.0
2013-02-15 11:30:00,61.8,61.83,61.58,61.6,246600.0,49.9968,50.0211,49.8188,49.835,246600.0
2013-02-15 12:00:00,61.61,61.61,61.24,61.28,87900.0,49.8431,49.8431,49.5437,49.5761,87900.0
2013-02-15 12:30:00,61.28,61.45,61.15,61.25,91700.0,49.5761,49.7136,49.4709,49.5518,91700.0
2013-02-15 13:00:00,61.25,61.32,61.23,61.29,114000.0,49.5518,49.6085,49.5357,49.5842,114000.0
2013-02-15 13:30:00,61.29,61.45,61.29,61.39,65200.0,49.5842,49.7136,49.5842,49.6651,65200.0
2013-02-15 14:00:00,61.39,61.44,61.21,61.23,104900.0,49.6651,49.7055,49.5195,49.5357,104900.0
2013-02-15 14:30:00,61.23,61.37,61.23,61.36,77600.0,49.5357,49.6489,49.5357,49.6408,77600.0
2013-02-15 15:00:00,61.36,61.45,61.32,61.43,108000.0,49.6408,49.7136,49.6085,49.6975,108000.0
2013-02-15 15:30:00,61.42,61.46,61.38,61.43,281500.0,49.6894,49.7217,49.657,49.6975,281500.0
2013-02-19 09:30:00,61.35,61.58,61.27,61.48,79500.0,49.6327,49.8188,49.568,49.7379,79500.0
2013-02-19 10:00:00,61.48,61.71,61.4,61.71,122100.0,49.7379,49.924,49.6732,49.924,122100.0
2013-02-19 10:30:00,61.72,61.91,61.72,61.86,75400.0,49.9321,50.0858,49.9321,50.0453,75400.0
2013-02-19 11:00:00,61.86,62.0,61.79,62.0,93500.0,50.0453,50.1586,49.9887,50.1586,93500.0
2013-02-19 11:30:00,61.99,62.03,61.95,62.0,103700.0,50.1505,50.1829,50.1181,50.1586,103700.0
2013-02-19 12:00:00,62.0,62.01,61.91,61.97,44900.0,50.1586,50.1667,50.0858,50.1343,44900.0
2013-02-19 12:30:00,61.98,61.99,61.84,61.93,52300.0,50.1424,50.1505,50.0291,50.102,52300.0
2013-02-19 13:00:00,61.93,61.95,61.84,61.91,39800.0,50.102,50.1181,50.0291,50.0858,39800.0
2013-02-19 13:30:00,61.91,61.93,61.84,61.91,38100.0,50.0858,50.102,50.0291,50.0858,38100.0
2013-02-19 14:00:00,61.92,61.99,61.91,61.92,43100.0,50.0939,50.1505,50.0858,50.0939,43100.0
2013-02-19 14:30:00,61.93,62.02,61.92,61.99,45900.0,50.102,50.1748,50.0939,50.1505,45900.0
2013-02-19 15:00:00,62.0,62.03,61.95,61.98,86500.0,50.1586,50.1829,50.1181,50.1424,86500.0
2013-02-19 15:30:00,61.99,62.05,61.88,62.02,186000.0,50.1505,50.199,50.0615,50.1748,186000.0
2013-02-20 09:30:00,61.98,61.99,61.25,61.37,165100.0,50.1424,50.1505,49.5518,49.6489,165100.0
2013-02-20 10:00:00,61.38,61.59,61.35,61.4,91900.0,49.657,49.8269,49.6327,49.6732,91900.0
2013-02-20 10:30:00,61.4,61.45,61.32,61.4,87500.0,49.6732,49.7136,49.6085,49.6732,87500.0
2013-02-20 11:00:00,61.39,61.78,61.38,61.77,192000.0,49.6651,49.9806,49.657,49.9725,192000.0
2013-02-20 11:30:00,61.78,61.79,61.59,61.7,50400.0,49.9806,49.9887,49.8269,49.9159,50400.0
2013-02-20 12:00:00,61.7,61.94,61.69,61.87,49300.0,49.9159,50.11,49.9078,50.0534,49300.0
2013-02-20 12:30:00,61.86,61.87,61.76,61.82,49900.0,50.0453,50.0534,49.9644,50.013,49900.0
2013-02-20 13:00:00,61.82,61.86,61.74,61.86,45300.0,50.013,50.0453,49.9482,50.0453,45300.0
2013-02-20 13:30:00,61.85,61.85,61.75,61.82,48900.0,50.0372,50.0372,49.9563,50.013,48900.0
2013-02-20 14:00:00,61.83,61.89,61.73,61.76,76200.0,50.0211,50.0696,49.9402,49.9644,76200.0
2013-02-20 14:30:00,61.78,61.78,61.47,61.55,66200.0,49.9806,49.9806,49.7298,49.7945,66200.0
2013-02-20 15:00:00,61.54,61.54,61.27,61.29,139000.0,49.7864,49.7864,49.568,49.5842,139000.0
2013-02-20 15:30:00,61.29,61.39,61.25,61.26,238400.0,49.5842,49.6651,49.5518,49.5599,238400.0
2013-02-21 09:30:00,61.22,61.22,60.56,60.7,136300.0,49.5276,49.5276,48.9936,49.1069,136300.0
2013-02-21 10:00:00,60.69,60.88,60.52,60.83,133400.0,49.0988,49.2525,48.9613,49.212,133400.0
2013-02-21 10:30:00,60.83,61.0,60.77,61.0,91900.0,49.212,49.3496,49.1635,49.3496,91900.0
2013-02-21 11:00:00,61.0,61.08,60.9,61.03,88500.0,49.3496,49.4143,49.2687,49.3739,88500.0
2013-02-21 11:30:00,61.03,61.19,60.98,61.12,74300.0,49.3739,49.5033,49.3334,49.4467,74300.0
2013-02-21 12:00:00,61.12,61.13,60.91,60.94,78800.0,49.4467,49.4548,49.2768,49.301,78800.0
2013-02-21 12:30:00,60.95,61.04,60.88,61.04,52000.0,49.3091,49.3819,49.2525,49.3819,52000.0
2013-02-21 13:00:00,61.04,61.12,60.97,60.97,58400.0,49.3819,49.4467,49.3253,49.3253,58400.0
2013-02-21 13:30:00,60.98,61.01,60.81,60.92,86300.0,49.3334,49.3577,49.1959,49.2849,86300.0
2013-02-21 14:00:00,60.93,60.97,60.77,60.83,74400.0,49.2929,49.3253,49.1635,49.212,74400.0
2013-02-21 14:30:00,60.84,60.95,60.71,60.95,75600.0,49.2201,49.3091,49.115,49.3091,75600.0
2013-02-21 15:00:00,60.96,61.16,60.96,61.12,113700.0,49.3172,49.479,49.3172,49.4467,113700.0
2013-02-21 15:30:00,61.1,61.12,60.87,60.89,192300.0,49.4305,49.4467,49.2444,49.2606,192300.0
2013-02-22 09:30:00,61.17,61.74,61.03,61.51,175600.0,49.4871,49.9482,49.3739,49.7622,175600.0
2013-02-22 10:00:00,61.52,61.65,61.46,61.63,90200.0,49.7703,49.8754,49.7217,49.8593,90200.0
2013-02-22 10:30:00,61.62,61.64,61.44,61.44,120200.0,49.8512,49.8673,49.7055,49.7055,120200.0
2013-02-22 11:00:00,61.43,61.58,61.4,61.53,137900.0,49.6975,49.8188,49.6732,49.7784,137900.0
2013-02-22 11:30:00,61.54,61.59,61.52,61.57,63200.0,49.7864,49.8269,49.7703,49.8107,63200.0
2013-02-22 12:00:00,61.56,61.78,61.56,61.71,51300.0,49.8026,49.9806,49.8026,49.924,51300.0
2013-02-22 12:30:00,61.72,61.91,61.72,61.88,46800.0,49.9321,50.0858,49.9321,50.0615,46800.0
2013-02-22 13:00:00,61.89,61.92,61.82,61.84,48300.0,50.0696,50.0939,50.013,50.0291,48300.0
2013-02-22 13:30:00,61.83,61.95,61.83,61.88,49400.0,50.0211,50.1181,50.0211,50.0615,49400.0
2013-02-22 14:00:00,61.88,61.88,61.75,61.79,81400.0,50.0615,50.0615,49.9563,49.9887,81400.0
2013-02-22 14:30:00,61.8,61.82,61.7,61.75,50700.0,49.9968,50.013,49.9159,49.9563,50700.0
2013-02-22 15:00:00,61.74,61.79,61.73,61.76,78400.0,49.9482,49.9887,49.9402,49.9644,78400.0
2013-02-22 15:30:00,61.77,61.9,61.76,61.89,172300.0,49.9725,50.0777,49.9644,50.0696,172300.0
2013-02-25 09:30:00,62.0,62.08,61.77,61.84,253800.0,50.1586,50.2233,49.9725,50.0291,253800.0
2013-02-25 10:00:00,61.85,61.88,61.6,61.65,132900.0,50.0372,50.0615,49.835,49.8754,132900.0
2013-02-25 10:30:00,61.63,61.68,61.35,61.45,138300.0,49.8593,49.8997,49.6327,49.7136,138300.0
2013-02-25 11:00:00,61.41,61.7,61.36,61.62,101000.0,49.6813,49.9159,49.6408,49.8512,101000.0
2013-02-25 11:30:00,61.61,61.64,61.3,61.37,72700.0,49.8431,49.8673,49.5923,49.6489,72700.0
2013-02-25 12:00:00,61.37,61.51,61.31,61.47,97400.0,49.6489,49.7622,49.6004,49.7298,97400.0
2013-02-25 12:30:00,61.45,61.51,61.42,61.49,93000.0,49.7136,49.7622,49.6894,49.746,93000.0
2013-02-25 13:00:00,61.5,61.5,61.35,61.38,55900.0,49.7541,49.7541,49.6327,49.657,55900.0
2013-02-25 13:30:00,61.38,61.4,61.2,61.22,66300.0,49.657,49.6732,49.5114,49.5276,66300.0
2013-02-25 14:00:00,61.23,61.27,61.14,61.18,53600.0,49.5357,49.568,49.4628,49.4952,53600.0
2013-02-25 14:30:00,61.19,61.25,61.16,61.17,65100.0,49.5033,49.5518,49.479,49.4871,65100.0
2013-02-25 15:00:00,61.18,61.21,60.88,60.92,99600.0,49.4952,49.5195,49.2525,49.2849,99600.0
2013-02-25 15:30:00,60.91,60.97,60.27,60.28,450500.0,49.2768,49.3253,48.759,48.7671,450500.0
2013-02-26 09:30:00,60.4,60.83,60.17,60.74,289400.0,48.8642,49.212,48.6781,49.1392,289400.0
2013-02-26 10:00:00,60.75,60.84,60.47,60.48,228900.0,49.1473,49.2201,48.9208,48.9289,228900.0
2013-02-26 10:30:00,60.47,60.49,60.31,60.41,182700.0,48.9208,48.937,48.7914,48.8723,182700.0
2013-02-26 11:00:00,60.42,60.42,60.12,60.18,211100.0,48.8804,48.8804,48.6377,48.6862,211100.0
2013-02-26 11:30:00,60.19,60.3,60.17,60.22,270600.0,48.6943,48.7833,48.6781,48.7186,270600.0
2013-02-26 12:00:00,60.22,60.32,60.21,60.25,142600.0,48.7186,48.7995,48.7105,48.7428,142600.0
2013-02-26 12:30:00,60.25,60.31,60.2,60.24,138000.0,48.7428,48.7914,48.7024,48.7347,138000.0
2013-02-26 13:00:00,60.24,60.34,60.23,60.25,118700.0,48.7347,48.8156,48.7266,48.7428,118700.0
2013-02-26 13:30:00,60.26,60.46,60.26,60.44,106000.0,48.7509,48.9127,48.7509,48.8965,106000.0
2013-02-26 14:00:00,60.44,60.47,60.4,60.45,94800.0,48.8965,48.9208,48.8642,48.9046,94800.0
2013-02-26 14:30:00,60.46,60.57,60.41,60.45,134100.0,48.9127,49.0017,48.8723,48.9046,134100.0
2013-02-26 15:00:00,60.45,60.57,60.4,60.57,122000.0,48.9046,49.0017,48.8642,49.0017,122000.0
2013-02-26 15:30:00,60.58,60.71,60.48,60.69,265300.0,49.0098,49.115,48.9289,49.0988,265300.0
2013-02-27 09:30:00,60.83,61.06,60.63,60.92,180700.0,49.212,49.3981,49.0502,49.2849,180700.0
2013-02-27 10:00:00,60.95,61.41,60.86,61.41,144200.0,49.3091,49.6813,49.2363,49.6813,144200.0
2013-02-27 10:30:00,61.4,61.47,61.15,61.29,164100.0,49.6732,49.7298,49.4709,49.5842,164100.0
2013-02-27 11:00:00,61.29,61.63,61.29,61.58,122600.0,49.5842,49.8593,49.5842,49.8188,122600.0
2013-02-27 11:30:00,61.58,61.79,61.54,61.75,84900.0,49.8188,49.9887,49.7864,49.9563,84900.0
2013-02-27 12:00:00,61.75,61.75,61.58,61.7,93800.0,49.9563,49.9563,49.8188,49.9159,93800.0
2013-02-27 12:30:00,61.71,61.75,61.51,61.6,105500.0,49.924,49.9563,49.7622,49.835,105500.0
2013-02-27 13:00:00,61.62,61.62,61.53,61.62,129000.0,49.8512,49.8512,49.7784,49.8512,129000.0
2013-02-27 13:30:00,61.62,61.78,61.58,61.78,114000.0,49.8512,49.9806,49.8188,49.9806,114000.0
2013-02-27 14:00:00,61.79,61.94,61.78,61.84,106900.0,49.9887,50.11,49.9806,50.0291,106900.0
2013-02-27 14:30:00,61.84,62.12,61.83,62.1,96400.0,50.0291,50.2557,50.0211,50.2395,96400.0
2013-02-27 15:00:00,62.11,62.3,62.04,62.2,123600.0,50.2476,50.4013,50.1909,50.3204,123600.0
2013-02-27 15:30:00,62.2,62.27,62.07,62.09,278200.0,50.3204,50.377,50.2152,50.2314,278200.0
2013-02-28 09:30:00,61.95,62.41,61.86,62.25,68400.0,50.1181,50.4903,50.0453,50.3608,68400.0
2013-02-28 10:00:00,62.26,62.35,62.07,62.3,87100.0,50.3689,50.4417,50.2152,50.4013,87100.0
2013-02-28 10:30:00,62.3,62.32,62.09,62.17,53800.0,50.4013,50.4175,50.2314,50.2961,53800.0
2013-02-28 11:00:00,62.19,62.35,62.09,62.34,40900.0,50.3123,50.4417,50.2314,50.4337,40900.0
2013-02-28 11:30:00,62.33,62.33,62.19,62.24,45800.0,50.4256,50.4256,50.3123,50.3528,45800.0
2013-02-28 12:00:00,62.24,62.29,62.11,62.26,49200.0,50.3528,50.3932,50.2476,50.3689,49200.0
2013-02-28 12:30:00,62.26,62.32,62.18,62.2,42900.0,50.3689,50.4175,50.3042,50.3204,42900.0
2013-02-28 13:00:00,62.19,62.46,62.19,62.44,72800.0,50.3123,50.5307,50.3123,50.5146,72800.0
2013-02-28 13:30:00,62.44,62.46,62.29,62.41,39400.0,50.5146,50.5307,50.3932,50.4903,39400.0
2013-02-28 14:00:00,62.4,62.5,62.34,62.48,38900.0,50.4822,50.5631,50.4337,50.5469,38900.0
2013-02-28 14:30:00,62.48,62.51,62.3,62.43,68900.0,50.5469,50.5712,50.4013,50.5065,68900.0
2013-02-28 15:00:00,62.42,62.47,62.25,62.46,115700.0,50.4984,50.5388,50.3608,50.5307,115700.0
2013-02-28 15:30:00,62.46,62.48,62.22,62.23,326700.0,50.5307,50.5469,50.3366,50.3447,326700.0
2013-03-01 09:30:00,61.94,61.98,61.51,61.74,96400.0,50.11,50.1424,49.7622,49.9482,96400.0
2013-03-01 10:00:00,61.76,61.89,61.67,61.74,75900.0,49.9644,50.0696,49.8916,49.9482,75900.0
2013-03-01 10:30:00,61.8,61.97,61.71,61.97,95200.0,49.9968,50.1343,49.924,50.1343,95200.0
2013-03-01 11:00:00,61.97,61.98,61.77,61.77,97700.0,50.1343,50.1424,49.9725,49.9725,97700.0
2013-03-01 11:30:00,61.75,61.93,61.75,61.88,117500.0,49.9563,50.102,49.9563,50.0615,117500.0
2013-03-01 12:00:00,61.89,62.0,61.88,61.94,62900.0,50.0696,50.1586,50.0615,50.11,62900.0
2013-03-01 12:30:00,61.94,62.1,61.93,62.09,50600.0,50.11,50.2395,50.102,50.2314,50600.0
2013-03-01 13:00:00,62.08,62.15,61.91,62.07,135900.0,50.2233,50.2799,50.0858,50.2152,135900.0
2013-03-01 13:30:00,62.08,62.11,61.92,62.09,90500.0,50.2233,50.2476,50.0939,50.2314,90500.0
2013-03-01 14:00:00,62.1,62.28,62.08,62.15,49000.0,50.2395,50.3851,50.2233,50.2799,49000.0
2013-03-01 14:30:00,62.15,62.24,62.02,62.1,77300.0,50.2799,50.3528,50.1748,50.2395,77300.0
2013-03-01 15:00:00,62.1,62.18,62.0,62.01,53800.0,50.2395,50.3042,50.1586,50.1667,53800.0
2013-03-01 15:30:00,62.01,62.12,61.94,62.05,138100.0,50.1667,50.2557,50.11,50.199,138100.0
2013-03-04 09:30:00,61.76,62.02,61.63,61.97,52300.0,49.9644,50.1748,49.8593,50.1343,52300.0
2013-03-04 10:00:00,61.97,61.99,61.83,61.89,79900.0,50.1343,50.1505,50.0211,50.0696,79900.0
2013-03-04 10:30:00,61.89,62.16,61.88,61.99,64100.0,50.0696,50.288,50.0615,50.1505,64100.0
2013-03-04 11:00:00,61.97,62.09,61.96,62.04,53400.0,50.1343,50.2314,50.1262,50.1909,53400.0
2013-03-04 11:30:00,62.04,62.14,62.02,62.05,59400.0,50.1909,50.2719,50.1748,50.199,59400.0
2013-03-04 12:00:00,62.06,62.08,61.87,61.89,56500.0,50.2071,50.2233,50.0534,50.0696,56500.0
2013-03-04 12:30:00,61.88,61.9,61.75,61.87,42400.0,50.0615,50.0777,49.9563,50.0534,42400.0
2013-03-04 13:00:00,61.86,62.1,61.84,62.05,49200.0,50.0453,50.2395,50.0291,50.199,49200.0
2013-03-04 13:30:00,62.07,62.13,62.05,62.1,82600.0,50.2152,50.2638,50.199,50.2395,82600.0
2013-03-04 14:00:00,62.11,62.17,62.02,62.16,69700.0,50.2476,50.2961,50.1748,50.288,69700.0
2013-03-04 14:30:00,62.16,62.43,62.11,62.39,86400.0,50.288,50.5065,50.2476,50.4741,86400.0
2013-03-04 15:00:00,62.39,62.45,62.32,62.4,159800.0,50.4741,50.5226,50.4175,50.4822,159800.0
2013-03-04 15:30:00,62.4,62.5,62.3,62.47,359300.0,50.4822,50.5631,50.4013,50.5388,359300.0
2013-03-05 09:30:00,62.69,63.14,62.64,62.64,174900.0,50.7168,51.0809,50.6764,50.6764,174900.0
2013-03-05 10:00:00,62.69,62.81,62.5,62.64,122000.0,50.7168,50.8139,50.5631,50.6764,122000.0
2013-03-05 10:30:00,62.66,62.94,62.62,62.82,116700.0,50.6925,50.9191,50.6602,50.822,116700.0
2013-03-05 11:00:00,62.83,62.99,62.75,62.92,71400.0,50.8301,50.9595,50.7653,50.9029,71400.0
2013-03-05 11:30:00,62.92,63.13,62.92,63.04,80500.0,50.9029,51.0728,50.9029,51.0,80500.0
2013-03-05 12:00:00,63.05,63.08,62.88,62.9,59100.0,51.008,51.0323,50.8705,50.8867,59100.0
2013-03-05 12:30:00,62.9,62.9,62.75,62.9,133500.0,50.8867,50.8867,50.7653,50.8867,133500.0
2013-03-05 13:00:00,62.89,63.02,62.87,62.99,68300.0,50.8786,50.9838,50.8624,50.9595,68300.0
2013-03-05 13:30:00,62.99,63.0,62.85,62.85,81400.0,50.9595,50.9676,50.8462,50.8462,81400.0
2013-03-05 14:00:00,62.87,63.09,62.87,63.05,73200.0,50.8624,51.0404,50.8624,51.008,73200.0
2013-03-05 14:30:00,63.04,63.1,62.96,63.0,73300.0,51.0,51.0485,50.9352,50.9676,73300.0
2013-03-05 15:00:00,63.01,63.01,62.87,62.95,153200.0,50.9757,50.9757,50.8624,50.9271,153200.0
2013-03-05 15:30:00,62.96,63.07,62.85,62.97,328200.0,50.9352,51.0242,50.8462,50.9433,328200.0
2013-03-06 09:30:00,63.25,63.55,63.17,63.5,106000.0,51.1699,51.4126,51.1051,51.3721,106000.0
2013-03-06 10:00:00,63.5,63.58,63.34,63.48,209200.0,51.3721,51.4368,51.2427,51.3559,209200.0
2013-03-06 10:30:00,63.47,63.52,63.21,63.21,126500.0,51.3478,51.3883,51.1375,51.1375,126500.0
2013-03-06 11:00:00,63.21,63.47,63.13,63.14,162000.0,51.1375,51.3478,51.0728,51.0809,162000.0
2013-03-06 11:30:00,63.11,63.42,63.1,63.31,107200.0,51.0566,51.3074,51.0485,51.2184,107200.0
2013-03-06 12:00:00,63.3,63.32,63.07,63.09,75100.0,51.2103,51.2265,51.0242,51.0404,75100.0
2013-03-06 12:30:00,63.09,63.34,63.06,63.25,103400.0,51.0404,51.2427,51.0161,51.1699,103400.0
2013-03-06 13:00:00,63.26,63.38,63.08,63.16,103400.0,51.1779,51.275,51.0323,51.097,103400.0
2013-03-06 13:30:00,63.16,63.38,63.15,63.38,111500.0,51.097,51.275,51.089,51.275,111500.0
2013-03-06 14:00:00,63.39,63.51,63.24,63.25,234300.0,51.2831,51.3802,51.1618,51.1699,234300.0
2013-03-06 14:30:00,63.26,63.38,63.21,63.33,74900.0,51.1779,51.275,51.1375,51.2346,74900.0
2013-03-06 15:00:00,63.34,63.36,63.13,63.13,126000.0,51.2427,51.2588,51.0728,51.0728,126000.0
2013-03-06 15:30:00,63.13,63.13,63.03,63.12,229300.0,51.0728,51.0728,50.9919,51.0647,229300.0
2013-03-07 09:30:00,63.3,63.44,63.17,63.4,105200.0,51.2103,51.3236,51.1051,51.2912,105200.0
2013-03-07 10:00:00,63.39,63.41,63.18,63.26,61300.0,51.2831,51.2993,51.1132,51.1779,61300.0
2013-03-07 10:30:00,63.25,63.25,62.99,63.01,31100.0,51.1699,51.1699,50.9595,50.9757,31100.0
2013-03-07 11:00:00,63.0,63.23,63.0,63.09,28600.0,50.9676,51.1537,50.9676,51.0404,28600.0
2013-03-07 11:30:00,63.09,63.12,63.0,63.01,27100.0,51.0404,51.0647,50.9676,50.9757,27100.0
2013-03-07 12:00:00,63.0,63.02,62.96,63.02,23700.0,50.9676,50.9838,50.9352,50.9838,23700.0
2013-03-07 12:30:00,63.03,63.04,62.97,63.03,22000.0,50.9919,51.0,50.9433,50.9919,22000.0
2013-03-07 13:00:00,63.03,63.03,62.94,62.94,28200.0,50.9919,50.9919,50.9191,50.9191,28200.0
2013-03-07 13:30:00,62.95,62.99,62.92,62.92,29300.0,50.9271,50.9595,50.9029,50.9029,29300.0
2013-03-07 14:00:00,62.94,62.94,62.74,62.79,65600.0,50.9191,50.9191,50.7573,50.7977,65600.0
2013-03-07 14:30:00,62.79,62.81,62.66,62.73,303400.0,50.7977,50.8139,50.6925,50.7492,303400.0
2013-03-07 15:00:00,62.73,62.8,62.69,62.71,138800.0,50.7492,50.8058,50.7168,50.733,138800.0
2013-03-07 15:30:00,62.71,62.73,62.61,62.64,285600.0,50.733,50.7492,50.6521,50.6764,285600.0
2013-03-08 09:30:00,62.87,63.32,62.6,62.98,193900.0,50.8624,51.2265,50.644,50.9514,193900.0
2013-03-08 10:00:00,62.97,62.97,62.53,62.75,121400.0,50.9433,50.9433,50.5874,50.7653,121400.0
2013-03-08 10:30:00,62.75,62.92,62.75,62.83,149400.0,50.7653,50.9029,50.7653,50.8301,149400.0
2013-03-08 11:00:00,62.83,62.93,62.78,62.9,205300.0,50.8301,50.911,50.7896,50.8867,205300.0
2013-03-08 11:30:00,62.9,62.92,62.72,62.85,134300.0,50.8867,50.9029,50.7411,50.8462,134300.0
2013-03-08 12:00:00,62.85,62.89,62.77,62.81,68500.0,50.8462,50.8786,50.7815,50.8139,68500.0
2013-03-08 12:30:00,62.82,62.97,62.79,62.91,250800.0,50.822,50.9433,50.7977,50.8948,250800.0
2013-03-08 13:00:00,62.91,63.01,62.87,62.96,189300.0,50.8948,50.9757,50.8624,50.9352,189300.0
2013-03-08 13:30:00,62.97,62.97,62.91,62.95,76200.0,50.9433,50.9433,50.8948,50.9271,76200.0
2013-03-08 14:00:00,62.95,63.0,62.94,62.96,96100.0,50.9271,50.9676,50.9191,50.9352,96100.0
2013-03-08 14:30:00,62.96,63.03,62.82,62.88,88000.0,50.9352,50.9919,50.822,50.8705,88000.0
2013-03-08 15:00:00,62.89,62.96,62.81,62.87,101600.0,50.8786,50.9352,50.8139,50.8624,101600.0
2013-03-08 15:30:00,62.87,62.89,62.75,62.76,283900.0,50.8624,50.8786,50.7653,50.7734,283900.0
2013-03-11 09:30:00,62.61,62.84,62.58,62.8,123200.0,50.6521,50.8382,50.6278,50.8058,123200.0
2013-03-11 10:00:00,62.83,62.83,62.69,62.74,124200.0,50.8301,50.8301,50.7168,50.7573,124200.0
2013-03-11 10:30:00,62.73,62.83,62.71,62.78,111900.0,50.7492,50.8301,50.733,50.7896,111900.0
2013-03-11 11:00:00,62.77,62.83,62.72,62.8,115500.0,50.7815,50.8301,50.7411,50.8058,115500.0
2013-03-11 11:30:00,62.8,62.82,62.71,62.8,94400.0,50.8058,50.822,50.733,50.8058,94400.0
2013-03-11 12:00:00,62.8,62.82,62.76,62.79,75400.0,50.8058,50.822,50.7734,50.7977,75400.0
2013-03-11 12:30:00,62.79,62.8,62.67,62.69,71500.0,50.7977,50.8058,50.7006,50.7168,71500.0
2013-03-11 13:00:00,62.69,62.73,62.62,62.65,132100.0,50.7168,50.7492,50.6602,50.6844,132100.0
2013-03-11 13:30:00,62.66,62.81,62.66,62.72,90400.0,50.6925,50.8139,50.6925,50.7411,90400.0
2013-03-11 14:00:00,62.73,62.73,62.6,62.65,93100.0,50.7492,50.7492,50.644,50.6844,93100.0
2013-03-11 14:30:00,62.66,62.7,62.61,62.66,91100.0,50.6925,50.7249,50.6521,50.6925,91100.0
2013-03-11 15:00:00,62.66,62.7,62.55,62.58,149400.0,50.6925,50.7249,50.6035,50.6278,149400.0
2013-03-11 15:30:00,62.58,62.63,62.52,62.57,322000.0,50.6278,50.6683,50.5793,50.6197,322000.0
2013-03-12 09:30:00,62.51,62.62,61.48,61.49,319900.0,50.5712,50.6602,49.7379,49.746,319900.0
2013-03-12 10:00:00,61.49,62.28,61.47,62.18,341600.0,49.746,50.3851,49.7298,50.3042,341600.0
2013-03-12 10:30:00,62.18,62.22,62.06,62.18,136900.0,50.3042,50.3366,50.2071,50.3042,136900.0
2013-03-12 11:00:00,62.19,62.19,61.91,61.93,150000.0,50.3123,50.3123,50.0858,50.102,150000.0
2013-03-12 11:30:00,61.94,62.17,61.92,62.13,126700.0,50.11,50.2961,50.0939,50.2638,126700.0
2013-03-12 12:00:00,62.13,62.19,61.98,62.06,103400.0,50.2638,50.3123,50.1424,50.2071,103400.0
2013-03-12 12:30:00,62.05,62.1,62.0,62.05,83700.0,50.199,50.2395,50.1586,50.199,83700.0
2013-03-12 13:00:00,62.04,62.14,62.0,62.09,68800.0,50.1909,50.2719,50.1586,50.2314,68800.0
2013-03-12 13:30:00,62.09,62.15,61.96,61.99,61300.0,50.2314,50.2799,50.1262,50.1505,61300.0
2013-03-12 14:00:00,61.99,62.04,61.94,62.0,80500.0,50.1505,50.1909,50.11,50.1586,80500.0
2013-03-12 14:30:00,62.0,62.12,61.98,62.03,96300.0,50.1586,50.2557,50.1424,50.1829,96300.0
2013-03-12 15:00:00,62.05,62.14,62.05,62.1,154100.0,50.199,50.2719,50.199,50.2395,154100.0
2013-03-12 15:30:00,62.09,62.26,62.06,62.13,194300.0,50.2314,50.3689,50.2071,50.2638,194300.0
2013-03-13 09:30:00,62.0,62.0,61.67,61.87,98400.0,50.3682,50.3682,50.1001,50.2626,98400.0
2013-03-13 10:00:00,61.89,61.97,61.73,61.85,101600.0,50.2788,50.3438,50.1488,50.2463,101600.0
2013-03-13 10:30:00,61.88,61.93,61.83,61.91,58200.0,50.2707,50.3113,50.2301,50.2951,58200.0
2013-03-13 11:00:00,61.92,61.95,61.84,61.91,41200.0,50.3032,50.3276,50.2382,50.2951,41200.0
2013-03-13 11:30:00,61.91,61.93,61.8,61.8,97200.0,50.2951,50.3113,50.2057,50.2057,97200.0
2013-03-13 12:00:00,61.81,61.9,61.75,61.86,77300.0,50.2138,50.2869,50.1651,50.2545,77300.0
2013-03-13 12:30:00,61.86,62.12,61.85,62.12,56400.0,50.2545,50.4657,50.2463,50.4657,56400.0
2013-03-13 13:00:00,62.11,62.23,62.08,62.21,79200.0,50.4576,50.555,50.4332,50.5388,79200.0
2013-03-13 13:30:00,62.21,62.3,62.19,62.29,80700.0,50.5388,50.6119,50.5225,50.6038,80700.0
2013-03-13 14:00:00,62.28,62.3,62.2,62.28,50400.0,50.5957,50.6119,50.5307,50.5957,50400.0
2013-03-13 14:30:00,62.27,62.27,62.1,62.13,102100.0,50.5875,50.5875,50.4494,50.4738,102100.0
2013-03-13 15:00:00,62.14,62.19,62.04,62.13,70600.0,50.4819,50.5225,50.4007,50.4738,70600.0
2013-03-13 15:30:00,62.13,62.23,62.08,62.22,247000.0,50.4738,50.555,50.4332,50.5469,247000.0
2013-03-14 09:30:00,62.49,62.57,62.36,62.39,268600.0,50.7663,50.8313,50.6606,50.685,268600.0
2013-03-14 10:00:00,62.4,62.41,62.21,62.37,169700.0,50.6931,50.7013,50.5388,50.6688,169700.0
2013-03-14 10:30:00,62.37,62.41,62.27,62.37,78700.0,50.6688,50.7013,50.5875,50.6688,78700.0
2013-03-14 11:00:00,62.37,62.4,62.28,62.32,102300.0,50.6688,50.6931,50.5957,50.6282,102300.0
2013-03-14 11:30:00,62.32,62.33,62.19,62.3,124300.0,50.6282,50.6363,50.5225,50.6119,124300.0
2013-03-14 12:00:00,62.31,62.4,62.28,62.33,56700.0,50.62,50.6931,50.5957,50.6363,56700.0
2013-03-14 12:30:00,62.33,62.37,62.16,62.29,64300.0,50.6363,50.6688,50.4982,50.6038,64300.0
2013-03-14 13:00:00,62.3,62.39,62.05,62.06,87400.0,50.6119,50.685,50.4088,50.4169,87400.0
2013-03-14 13:30:00,62.05,62.18,62.02,62.15,86600.0,50.4088,50.5144,50.3844,50.49,86600.0
2013-03-14 14:00:00,62.15,62.32,62.15,62.32,58500.0,50.49,50.6282,50.49,50.6282,58500.0
2013-03-14 14:30:00,62.31,62.38,62.26,62.29,63300.0,50.62,50.6769,50.5794,50.6038,63300.0
2013-03-14 15:00:00,62.3,62.33,62.25,62.29,52200.0,50.6119,50.6363,50.5713,50.6038,52200.0
2013-03-14 15:30:00,62.29,62.41,62.28,62.33,148100.0,50.6038,50.7013,50.5957,50.6363,148100.0
2013-03-15 09:30:00,62.21,62.43,62.14,62.28,441400.0,50.5388,50.7175,50.4819,50.5957,441400.0
2013-03-15 10:00:00,62.28,62.31,62.15,62.25,78200.0,50.5957,50.62,50.49,50.5713,78200.0
2013-03-15 10:30:00,62.26,62.48,62.25,62.46,85100.0,50.5794,50.7581,50.5713,50.7419,85100.0
2013-03-15 11:00:00,62.46,62.5,62.42,62.48,77400.0,50.7419,50.7744,50.7094,50.7581,77400.0
2013-03-15 11:30:00,62.49,62.5,62.46,62.46,147800.0,50.7663,50.7744,50.7419,50.7419,147800.0
2013-03-15 12:00:00,62.48,62.48,62.39,62.45,32700.0,50.7581,50.7581,50.685,50.7338,32700.0
2013-03-15 12:30:00,62.45,62.46,62.38,62.43,55500.0,50.7338,50.7419,50.6769,50.7175,55500.0
2013-03-15 13:00:00,62.43,62.44,62.35,62.38,42600.0,50.7175,50.7256,50.6525,50.6769,42600.0
2013-03-15 13:30:00,62.39,62.42,62.33,62.34,50900.0,50.685,50.7094,50.6363,50.6444,50900.0
2013-03-15 14:00:00,62.34,62.38,62.16,62.16,83100.0,50.6444,50.6769,50.4982,50.4982,83100.0
2013-03-15 14:30:00,62.16,62.18,62.03,62.07,54500.0,50.4982,50.5144,50.3926,50.4251,54500.0
2013-03-15 15:00:00,62.08,62.2,62.08,62.2,66700.0,50.4332,50.5307,50.4332,50.5307,66700.0
2013-03-15 15:30:00,62.19,62.19,62.04,62.09,232200.0,50.5225,50.5225,50.4007,50.4413,232200.0
2013-03-18 09:30:00,61.44,61.59,61.26,61.56,53500.0,49.9132,50.0351,49.767,50.0107,53500.0
2013-03-18 10:00:00,61.59,61.69,61.53,61.65,41100.0,50.0351,50.1163,49.9864,50.0839,41100.0
2013-03-18 10:30:00,61.67,61.76,61.54,61.68,49800.0,50.1001,50.1732,49.9945,50.1082,49800.0
2013-03-18 11:00:00,61.68,61.88,61.67,61.81,37800.0,50.1082,50.2707,50.1001,50.2138,37800.0
2013-03-18 11:30:00,61.8,61.85,61.76,61.83,37800.0,50.2057,50.2463,50.1732,50.2301,37800.0
2013-03-18 12:00:00,61.84,62.0,61.84,61.93,36500.0,50.2382,50.3682,50.2382,50.3113,36500.0
2013-03-18 12:30:00,61.93,61.97,61.87,61.96,29600.0,50.3113,50.3438,50.2626,50.3357,29600.0
2013-03-18 13:00:00,61.96,61.99,61.91,61.94,30900.0,50.3357,50.3601,50.2951,50.3194,30900.0
2013-03-18 13:30:00,61.94,61.99,61.86,61.89,48200.0,50.3194,50.3601,50.2545,50.2788,48200.0
2013-03-18 14:00:00,61.9,62.1,61.89,62.07,46600.0,50.2869,50.4494,50.2788,50.4251,46600.0
2013-03-18 14:30:00,62.08,62.1,61.89,61.89,47300.0,50.4332,50.4494,50.2788,50.2788,47300.0
2013-03-18 15:00:00,61.9,61.96,61.75,61.76,54600.0,50.2869,50.3357,50.1651,50.1732,54600.0
2013-03-18 15:30:00,61.76,61.78,61.61,61.65,156300.0,50.1732,50.1895,50.0514,50.0839,156300.0
2013-03-19 09:30:00,61.76,61.94,61.45,61.92,73500.0,50.1732,50.3194,49.9214,50.3032,73500.0
2013-03-19 10:00:00,61.93,61.98,61.54,61.59,74400.0,50.3113,50.3519,49.9945,50.0351,74400.0
2013-03-19 10:30:00,61.6,61.66,61.52,61.54,44900.0,50.0432,50.092,49.9782,49.9945,44900.0
2013-03-19 11:00:00,61.54,61.74,61.5,61.73,41400.0,49.9945,50.157,49.962,50.1488,41400.0
2013-03-19 11:30:00,61.73,61.8,61.28,61.32,54700.0,50.1488,50.2057,49.7833,49.8158,54700.0
2013-03-19 12:00:00,61.32,61.53,61.25,61.53,38700.0,49.8158,49.9864,49.7589,49.9864,38700.0
2013-03-19 12:30:00,61.53,61.56,61.4,61.41,40100.0,49.9864,50.0107,49.8808,49.8889,40100.0
2013-03-19 13:00:00,61.43,61.52,61.24,61.33,46800.0,49.9051,49.9782,49.7508,49.8239,46800.0
2013-03-19 13:30:00,61.32,61.46,61.24,61.44,56400.0,49.8158,49.9295,49.7508,49.9132,56400.0
2013-03-19 14:00:00,61.44,61.56,61.36,61.48,55800.0,49.9132,50.0107,49.8483,49.9457,55800.0
2013-03-19 14:30:00,61.49,61.63,61.48,61.56,62100.0,49.9539,50.0676,49.9457,50.0107,62100.0
2013-03-19 15:00:00,61.58,61.79,61.48,61.62,89300.0,50.027,50.1976,49.9457,50.0595,89300.0
2013-03-19 15:30:00,61.62,61.73,61.54,61.69,139300.0,50.0595,50.1488,49.9945,50.1163,139300.0
2013-03-20 09:30:00,61.95,62.25,61.91,62.05,99000.0,50.3276,50.5713,50.2951,50.4088,99000.0
2013-03-20 10:00:00,62.06,62.18,62.03,62.14,113400.0,50.4169,50.5144,50.3926,50.4819,113400.0
2013-03-20 10:30:00,62.14,62.2,61.98,62.15,47900.0,50.4819,50.5307,50.3519,50.49,47900.0
2013-03-20 11:00:00,62.15,62.16,62.1,62.15,74600.0,50.49,50.4982,50.4494,50.49,74600.0
2013-03-20 11:30:00,62.15,62.15,62.06,62.07,48300.0,50.49,50.49,50.4169,50.4251,48300.0
2013-03-20 12:00:00,62.08,62.16,62.08,62.16,48300.0,50.4332,50.4982,50.4332,50.4982,48300.0
2013-03-20 12:30:00,62.16,62.29,62.13,62.29,55400.0,50.4982,50.6038,50.4738,50.6038,55400.0
2013-03-20 13:00:00,62.28,62.29,62.22,62.26,31700.0,50.5957,50.6038,50.5469,50.5794,31700.0
2013-03-20 13:30:00,62.27,62.28,62.15,62.18,117100.0,50.5875,50.5957,50.49,50.5144,117100.0
2013-03-20 14:00:00,62.18,62.44,62.17,62.38,138100.0,50.5144,50.7256,50.5063,50.6769,138100.0
2013-03-20 14:30:00,62.38,62.52,62.38,62.4,226500.0,50.6769,50.7906,50.6769,50.6931,226500.0
2013-03-20 15:00:00,62.4,62.48,62.37,62.39,102900.0,50.6931,50.7581,50.6688,50.685,102900.0
2013-03-20 15:30:00,62.4,62.52,62.35,62.4,173400.0,50.6931,50.7906,50.6525,50.6931,173400.0
2013-03-21 09:30:00,62.17,62.25,62.02,62.24,107000.0,50.5063,50.5713,50.3844,50.5632,107000.0
2013-03-21 10:00:00,62.25,62.27,61.99,62.04,82900.0,50.5713,50.5875,50.3601,50.4007,82900.0
2013-03-21 10:30:00,62.03,62.31,61.98,62.27,58300.0,50.3926,50.62,50.3519,50.5875,58300.0
2013-03-21 11:00:00,62.26,62.31,62.13,62.29,46200.0,50.5794,50.62,50.4738,50.6038,46200.0
2013-03-21 11:30:00,62.31,62.53,62.29,62.4,54200.0,50.62,50.7988,50.6038,50.6931,54200.0
2013-03-21 12:00:00,62.38,62.53,62.38,62.5,64100.0,50.6769,50.7988,50.6769,50.7744,64100.0
2013-03-21 12:30:00,62.5,62.64,62.48,62.59,60500.0,50.7744,50.8881,50.7581,50.8475,60500.0
2013-03-21 13:00:00,62.6,62.61,62.42,62.45,40400.0,50.8556,50.8637,50.7094,50.7338,40400.0
2013-03-21 13:30:00,62.45,62.45,62.33,62.38,74500.0,50.7338,50.7338,50.6363,50.6769,74500.0
2013-03-21 14:00:00,62.38,62.48,62.21,62.45,92100.0,50.6769,50.7581,50.5388,50.7338,92100.0
2013-03-21 14:30:00,62.45,62.51,62.35,62.5,56300.0,50.7338,50.7825,50.6525,50.7744,56300.0
2013-03-21 15:00:00,62.51,62.59,62.47,62.54,96300.0,50.7825,50.8475,50.75,50.8069,96300.0
2013-03-21 15:30:00,62.54,62.55,62.42,62.44,221200.0,50.8069,50.815,50.7094,50.7256,221200.0
2013-03-22 09:30:00,62.49,63.37,62.47,63.36,210200.0,50.7663,51.4812,50.75,51.473,210200.0
2013-03-22 10:00:00,63.37,63.47,63.11,63.3,157300.0,51.4812,51.5624,51.2699,51.4243,157300.0
2013-03-22 10:30:00,63.3,63.5,63.2,63.47,139600.0,51.4243,51.5868,51.3431,51.5624,139600.0
2013-03-22 11:00:00,63.47,63.61,63.4,63.61,124000.0,51.5624,51.6761,51.5055,51.6761,124000.0
2013-03-22 11:30:00,63.59,63.66,63.51,63.64,109600.0,51.6599,51.7168,51.5949,51.7005,109600.0
2013-03-22 12:00:00,63.64,63.65,63.39,63.4,92800.0,51.7005,51.7086,51.4974,51.5055,92800.0
2013-03-22 12:30:00,63.41,63.6,63.39,63.6,65400.0,51.5137,51.668,51.4974,51.668,65400.0
2013-03-22 13:00:00,63.61,63.76,63.55,63.75,63000.0,51.6761,51.798,51.6274,51.7899,63000.0
2013-03-22 13:30:00,63.75,63.78,63.65,63.69,50400.0,51.7899,51.8142,51.7086,51.7411,50400.0
2013-03-22 14:00:00,63.68,63.7,63.59,63.63,56400.0,51.733,51.7493,51.6599,51.6924,56400.0
2013-03-22 14:30:00,63.64,63.72,63.62,63.68,80100.0,51.7005,51.7655,51.6843,51.733,80100.0
2013-03-22 15:00:00,63.67,63.7,63.53,63.59,100700.0,51.7249,51.7493,51.6111,51.6599,100700.0
2013-03-22 15:30:00,63.59,63.63,63.49,63.61,332600.0,51.6599,51.6924,51.5786,51.6761,332600.0
2013-03-25 09:30:00,63.71,63.73,63.41,63.7,98500.0,51.7574,51.7736,51.5137,51.7493,98500.0
2013-03-25 10:00:00,63.71,63.72,63.35,63.37,69200.0,51.7574,51.7655,51.4649,51.4812,69200.0
2013-03-25 10:30:00,63.36,63.41,63.18,63.22,48700.0,51.473,51.5137,51.3268,51.3593,48700.0
2013-03-25 11:00:00,63.22,63.25,63.01,63.02,52700.0,51.3593,51.3837,51.1887,51.1968,52700.0
2013-03-25 11:30:00,63.02,63.28,63.02,63.19,42000.0,51.1968,51.408,51.1968,51.3349,42000.0
2013-03-25 12:00:00,63.19,63.23,63.07,63.07,43500.0,51.3349,51.3674,51.2374,51.2374,43500.0
2013-03-25 12:30:00,63.07,63.17,63.01,63.11,56100.0,51.2374,51.3187,51.1887,51.2699,56100.0
2013-03-25 13:00:00,63.1,63.19,62.87,63.14,59500.0,51.2618,51.3349,51.075,51.2943,59500.0
2013-03-25 13:30:00,63.14,63.39,63.03,63.35,58000.0,51.2943,51.4974,51.205,51.4649,58000.0
2013-03-25 14:00:00,63.36,63.37,63.21,63.3,49200.0,51.473,51.4812,51.3512,51.4243,49200.0
2013-03-25 14:30:00,63.29,63.32,63.18,63.26,61700.0,51.4162,51.4405,51.3268,51.3918,61700.0
2013-03-25 15:00:00,63.26,63.33,63.16,63.22,91800.0,51.3918,51.4487,51.3106,51.3593,91800.0
2013-03-25 15:30:00,63.21,63.41,63.16,63.3,327300.0,51.3512,51.5137,51.3106,51.4243,327300.0
2013-03-26 09:30:00,63.58,63.68,63.4,63.64,37400.0,51.6518,51.733,51.5055,51.7005,37400.0
2013-03-26 10:00:00,63.63,63.74,63.51,63.56,66600.0,51.6924,51.7817,51.5949,51.6355,66600.0
2013-03-26 10:30:00,63.56,63.75,63.51,63.73,73200.0,51.6355,51.7899,51.5949,51.7736,73200.0
2013-03-26 11:00:00,63.71,63.74,63.34,63.39,56500.0,51.7574,51.7817,51.4568,51.4974,56500.0
2013-03-26 11:30:00,63.39,63.65,63.38,63.61,89800.0,51.4974,51.7086,51.4893,51.6761,89800.0
2013-03-26 12:00:00,63.62,63.62,63.34,63.38,84900.0,51.6843,51.6843,51.4568,51.4893,84900.0
2013-03-26 12:30:00,63.37,63.47,63.35,63.39,42700.0,51.4812,51.5624,51.4649,51.4974,42700.0
2013-03-26 13:00:00,63.4,63.45,63.35,63.43,38700.0,51.5055,51.5462,51.4649,51.5299,38700.0
2013-03-26 13:30:00,63.44,63.45,63.4,63.42,47500.0,51.538,51.5462,51.5055,51.5218,47500.0
2013-03-26 14:00:00,63.43,63.45,63.39,63.41,43400.0,51.5299,51.5462,51.4974,51.5137,43400.0
2013-03-26 14:30:00,63.42,63.44,63.39,63.44,31100.0,51.5218,51.538,51.4974,51.538,31100.0
2013-03-26 15:00:00,63.43,63.44,63.35,63.39,102600.0,51.5299,51.538,51.4649,51.4974,102600.0
2013-03-26 15:30:00,63.39,63.48,63.39,63.47,131100.0,51.4974,51.5705,51.4974,51.5624,131100.0
2013-03-27 09:30:00,63.18,63.4,63.01,63.28,84200.0,51.3268,51.5055,51.1887,51.408,84200.0
2013-03-27 10:00:00,63.3,63.36,63.17,63.23,62400.0,51.4243,51.473,51.3187,51.3674,62400.0
2013-03-27 10:30:00,63.24,63.33,63.22,63.3,51900.0,51.3756,51.4487,51.3593,51.4243,51900.0
2013-03-27 11:00:00,63.29,63.44,63.28,63.43,34200.0,51.4162,51.538,51.408,51.5299,34200.0
2013-03-27 11:30:00,63.44,63.59,63.44,63.58,36700.0,51.538,51.6599,51.538,51.6518,36700.0
2013-03-27 12:00:00,63.58,63.64,63.54,63.63,42100.0,51.6518,51.7005,51.6193,51.6924,42100.0
2013-03-27 12:30:00,63.63,63.69,63.59,63.59,36000.0,51.6924,51.7411,51.6599,51.6599,36000.0
2013-03-27 13:00:00,63.58,63.6,63.41,63.57,30200.0,51.6518,51.668,51.5137,51.6436,30200.0
2013-03-27 13:30:00,63.56,63.65,63.54,63.62,24800.0,51.6355,51.7086,51.6193,51.6843,24800.0
2013-03-27 14:00:00,63.63,63.69,63.62,63.69,34100.0,51.6924,51.7411,51.6843,51.7411,34100.0
2013-03-27 14:30:00,63.69,63.77,63.66,63.69,58600.0,51.7411,51.8061,51.7168,51.7411,58600.0
2013-03-27 15:00:00,63.69,63.69,63.58,63.66,60800.0,51.7411,51.7411,51.6518,51.7168,60800.0
2013-03-27 15:30:00,63.66,63.67,63.47,63.56,212900.0,51.7168,51.7249,51.5624,51.6355,212900.0
2013-03-28 09:30:00,63.46,63.77,63.31,63.45,96800.0,51.5543,51.8061,51.4324,51.5462,96800.0
2013-03-28 10:00:00,63.47,63.67,63.46,63.56,67700.0,51.5624,51.7249,51.5543,51.6355,67700.0
2013-03-28 10:30:00,63.56,63.99,63.56,63.94,58200.0,51.6355,51.9848,51.6355,51.9442,58200.0
2013-03-28 11:00:00,63.95,63.97,63.87,63.93,34500.0,51.9523,51.9686,51.8874,51.9361,34500.0
2013-03-28 11:30:00,63.94,63.98,63.75,63.79,93400.0,51.9442,51.9767,51.7899,51.8224,93400.0
2013-03-28 12:00:00,63.8,63.81,63.68,63.72,53900.0,51.8305,51.8386,51.733,51.7655,53900.0
2013-03-28 12:30:00,63.72,63.76,63.66,63.7,37300.0,51.7655,51.798,51.7168,51.7493,37300.0
2013-03-28 13:00:00,63.69,63.71,63.61,63.71,37000.0,51.7411,51.7574,51.6761,51.7574,37000.0
2013-03-28 13:30:00,63.71,63.75,63.61,63.69,45300.0,51.7574,51.7899,51.6761,51.7411,45300.0
2013-03-28 14:00:00,63.7,63.8,63.68,63.69,102000.0,51.7493,51.8305,51.733,51.7411,102000.0
2013-03-28 14:30:00,63.68,63.92,63.68,63.91,129900.0,51.733,51.928,51.733,51.9199,129900.0
2013-03-28 15:00:00,63.93,64.05,63.87,63.99,81200.0,51.9361,52.0336,51.8874,51.9848,81200.0
2013-03-28 15:30:00,64.0,64.1,63.93,64.02,202800.0,51.993,52.0742,51.9361,52.0092,202800.0
2013-04-01 09:30:00,63.97,64.23,63.74,64.12,83100.0,51.9686,52.1798,51.7817,52.0905,83100.0
2013-04-01 10:00:00,64.12,64.13,63.89,64.01,64600.0,52.0905,52.0986,51.9036,52.0011,64600.0
2013-04-01 10:30:00,64.0,64.01,63.74,63.81,54300.0,51.993,52.0011,51.7817,51.8386,54300.0
2013-04-01 11:00:00,63.8,63.83,63.71,63.77,35000.0,51.8305,51.8549,51.7574,51.8061,35000.0
2013-04-01 11:30:00,63.78,63.81,63.67,63.71,69900.0,51.8142,51.8386,51.7249,51.7574,69900.0
2013-04-01 12:00:00,63.7,63.74,63.64,63.7,31900.0,51.7493,51.7817,51.7005,51.7493,31900.0
2013-04-01 12:30:00,63.71,63.76,63.65,63.75,27300.0,51.7574,51.798,51.7086,51.7899,27300.0
2013-04-01 13:00:00,63.77,63.82,63.7,63.8,22400.0,51.8061,51.8467,51.7493,51.8305,22400.0
2013-04-01 13:30:00,63.82,63.82,63.71,63.75,25700.0,51.8467,51.8467,51.7574,51.7899,25700.0
2013-04-01 14:00:00,63.75,63.82,63.68,63.73,34400.0,51.7899,51.8467,51.733,51.7736,34400.0
2013-04-01 14:30:00,63.74,63.8,63.65,63.73,53300.0,51.7817,51.8305,51.7086,51.7736,53300.0
2013-04-01 15:00:00,63.72,63.78,63.56,63.58,46200.0,51.7655,51.8142,51.6355,51.6518,46200.0
2013-04-01 15:30:00,63.58,63.74,63.56,63.71,135200.0,51.6518,51.7817,51.6355,51.7574,135200.0
2013-04-02 09:30:00,64.0,64.2,63.91,63.98,49500.0,51.993,52.1554,51.9199,51.9767,49500.0
2013-04-02 10:00:00,63.98,64.07,63.74,63.82,78400.0,51.9767,52.0498,51.7817,51.8467,78400.0
2013-04-02 10:30:00,63.82,63.84,63.68,63.82,43800.0,51.8467,51.863,51.733,51.8467,43800.0
2013-04-02 11:00:00,63.82,63.83,63.72,63.72,35400.0,51.8467,51.8549,51.7655,51.7655,35400.0
2013-04-02 11:30:00,63.73,63.77,63.62,63.7,35600.0,51.7736,51.8061,51.6843,51.7493,35600.0
2013-04-02 12:00:00,63.71,63.83,63.7,63.78,13700.0,51.7574,51.8549,51.7493,51.8142,13700.0
2013-04-02 12:30:00,63.79,63.81,63.73,63.74,14700.0,51.8224,51.8386,51.7736,51.7817,14700.0
2013-04-02 13:00:00,63.73,63.74,63.67,63.67,25900.0,51.7736,51.7817,51.7249,51.7249,25900.0
2013-04-02 13:30:00,63.66,63.79,63.66,63.74,18000.0,51.7168,51.8224,51.7168,51.7817,18000.0
2013-04-02 14:00:00,63.75,63.82,63.67,63.68,16700.0,51.7899,51.8467,51.7249,51.733,16700.0
2013-04-02 14:30:00,63.68,63.68,63.54,63.68,26900.0,51.733,51.733,51.6193,51.733,26900.0
2013-04-02 15:00:00,63.69,63.69,63.55,63.57,54700.0,51.7411,51.7411,51.6274,51.6436,54700.0
2013-04-02 15:30:00,63.57,63.71,63.48,63.68,135700.0,51.6436,51.7574,51.5705,51.733,135700.0
2013-04-03 09:30:00,63.58,63.63,63.41,63.47,149900.0,51.6518,51.6924,51.5137,51.5624,149900.0
2013-04-03 10:00:00,63.47,63.48,63.12,63.14,166600.0,51.5624,51.5705,51.2781,51.2943,166600.0
2013-04-03 10:30:00,63.13,63.28,63.11,63.15,108300.0,51.2862,51.408,51.2699,51.3024,108300.0
2013-04-03 11:00:00,63.16,63.2,63.03,63.03,83600.0,51.3106,51.3431,51.205,51.205,83600.0
2013-04-03 11:30:00,63.03,63.22,62.96,63.1,150600.0,51.205,51.3593,51.1481,51.2618,150600.0
2013-04-03 12:00:00,63.09,63.12,62.95,62.96,109700.0,51.2537,51.2781,51.14,51.1481,109700.0
2013-04-03 12:30:00,62.98,63.02,62.84,63.0,68700.0,51.1643,51.1968,51.0506,51.1806,68700.0
2013-04-03 13:00:00,63.0,63.02,62.91,62.94,67500.0,51.1806,51.1968,51.1075,51.1318,67500.0
2013-04-03 13:30:00,62.94,62.96,62.78,62.86,52000.0,51.1318,51.1481,51.0019,51.0668,52000.0
2013-04-03 14:00:00,62.85,62.94,62.79,62.9,54000.0,51.0587,51.1318,51.01,51.0993,54000.0
2013-04-03 14:30:00,62.9,62.95,62.87,62.94,53600.0,51.0993,51.14,51.075,51.1318,53600.0
2013-04-03 15:00:00,62.94,62.96,62.8,62.85,70500.0,51.1318,51.1481,51.0181,51.0587,70500.0
2013-04-03 15:30:00,62.85,62.9,62.62,62.8,292600.0,51.0587,51.0993,50.8719,51.0181,292600.0
2013-04-04 09:30:00,62.68,63.0,62.56,62.98,135700.0,50.9206,51.1806,50.8231,51.1643,135700.0
2013-04-04 10:00:00,62.98,63.08,62.77,62.8,145400.0,51.1643,51.2456,50.9937,51.0181,145400.0
2013-04-04 10:30:00,62.82,63.19,62.78,63.02,86000.0,51.0343,51.3349,51.0019,51.1968,86000.0
2013-04-04 11:00:00,63.02,63.15,62.97,63.1,49800.0,51.1968,51.3024,51.1562,51.2618,49800.0
2013-04-04 11:30:00,63.1,63.11,62.98,63.03,53600.0,51.2618,51.2699,51.1643,51.205,53600.0
2013-04-04 12:00:00,63.02,63.03,62.77,62.83,68300.0,51.1968,51.205,50.9937,51.0425,68300.0
2013-04-04 12:30:00,62.82,62.94,62.8,62.88,58700.0,51.0343,51.1318,51.0181,51.0831,58700.0
2013-04-04 13:00:00,62.9,62.91,62.8,62.88,51800.0,51.0993,51.1075,51.0181,51.0831,51800.0
2013-04-04 13:30:00,62.88,62.95,62.81,62.92,57200.0,51.0831,51.14,51.0262,51.1156,57200.0
2013-04-04 14:00:00,62.92,62.93,62.77,62.84,68000.0,51.1156,51.1237,50.9937,51.0506,68000.0
2013-04-04 14:30:00,62.84,63.0,62.83,62.95,50000.0,51.0506,51.1806,51.0425,51.14,50000.0
2013-04-04 15:00:00,62.95,63.04,62.89,62.93,75500.0,51.14,51.2131,51.0912,51.1237,75500.0
2013-04-04 15:30:00,62.93,63.03,62.92,62.98,179300.0,51.1237,51.205,51.1156,51.1643,179300.0
2013-04-05 09:30:00,62.36,62.47,62.07,62.17,86100.0,50.6606,50.75,50.4251,50.5063,86100.0
2013-04-05 10:00:00,62.19,62.32,62.12,62.26,72900.0,50.5225,50.6282,50.4657,50.5794,72900.0
2013-04-05 10:30:00,62.28,62.64,62.23,62.61,111900.0,50.5957,50.8881,50.555,50.8637,111900.0
2013-04-05 11:00:00,62.61,62.75,62.59,62.68,82000.0,50.8637,50.9775,50.8475,50.9206,82000.0
2013-04-05 11:30:00,62.68,62.77,62.61,62.62,87300.0,50.9206,50.9937,50.8637,50.8719,87300.0
2013-04-05 12:00:00,62.61,62.67,62.55,62.61,54300.0,50.8637,50.9125,50.815,50.8637,54300.0
2013-04-05 12:30:00,62.62,62.75,62.6,62.69,51600.0,50.8719,50.9775,50.8556,50.9287,51600.0
2013-04-05 13:00:00,62.7,62.83,62.69,62.78,32300.0,50.9369,51.0425,50.9287,51.0019,32300.0
2013-04-05 13:30:00,62.8,62.83,62.67,62.69,22900.0,51.0181,51.0425,50.9125,50.9287,22900.0
2013-04-05 14:00:00,62.69,62.77,62.68,62.74,43600.0,50.9287,50.9937,50.9206,50.9694,43600.0
2013-04-05 14:30:00,62.74,62.75,62.68,62.71,44600.0,50.9694,50.9775,50.9206,50.945,44600.0
2013-04-05 15:00:00,62.7,62.71,62.58,62.6,57600.0,50.9369,50.945,50.8394,50.8556,57600.0
2013-04-05 15:30:00,62.6,62.72,62.59,62.68,205600.0,50.8556,50.9531,50.8475,50.9206,205600.0
2013-04-08 09:30:00,62.59,62.87,62.53,62.71,59600.0,50.8475,51.075,50.7988,50.945,59600.0
2013-04-08 10:00:00,62.72,62.72,62.46,62.47,75500.0,50.9531,50.9531,50.7419,50.75,75500.0
2013-04-08 10:30:00,62.47,62.53,62.37,62.43,100200.0,50.75,50.7988,50.6688,50.7175,100200.0
2013-04-08 11:00:00,62.42,62.51,62.34,62.44,77700.0,50.7094,50.7825,50.6444,50.7256,77700.0
2013-04-08 11:30:00,62.45,62.59,62.44,62.57,76000.0,50.7338,50.8475,50.7256,50.8313,76000.0
2013-04-08 12:00:00,62.56,62.62,62.48,62.52,81200.0,50.8231,50.8719,50.7581,50.7906,81200.0
2013-04-08 12:30:00,62.52,62.54,62.46,62.52,63400.0,50.7906,50.8069,50.7419,50.7906,63400.0
2013-04-08 13:00:00,62.52,62.64,62.51,62.64,102200.0,50.7906,50.8881,50.7825,50.8881,102200.0
2013-04-08 13:30:00,62.64,62.84,62.58,62.79,55600.0,50.8881,51.0506,50.8394,51.01,55600.0
2013-04-08 14:00:00,62.8,62.99,62.72,62.99,63400.0,51.0181,51.1725,50.9531,51.1725,63400.0
2013-04-08 14:30:00,62.98,63.1,62.92,63.01,102800.0,51.1643,51.2618,51.1156,51.1887,102800.0
2013-04-08 15:00:00,63.02,63.17,63.01,63.15,63500.0,51.1968,51.3187,51.1887,51.3024,63500.0
2013-04-08 15:30:00,63.16,63.2,63.12,63.17,131800.0,51.3106,51.3431,51.2781,51.3187,131800.0
2013-04-09 09:30:00,63.3,63.48,63.15,63.21,52800.0,51.4243,51.5705,51.3024,51.3512,52800.0
2013-04-09 10:00:00,63.2,63.38,63.11,63.38,52800.0,51.3431,51.4893,51.2699,51.4893,52800.0
2013-04-09 10:30:00,63.38,63.38,63.08,63.2,61100.0,51.4893,51.4893,51.2456,51.3431,61100.0
2013-04-09 11:00:00,63.22,63.31,63.15,63.25,45700.0,51.3593,51.4324,51.3024,51.3837,45700.0
2013-04-09 11:30:00,63.25,63.32,63.23,63.31,34600.0,51.3837,51.4405,51.3674,51.4324,34600.0
2013-04-09 12:00:00,63.31,63.32,63.2,63.27,33100.0,51.4324,51.4405,51.3431,51.3999,33100.0
2013-04-09 12:30:00,63.29,63.43,63.28,63.39,31400.0,51.4162,51.5299,51.408,51.4974,31400.0
2013-04-09 13:00:00,63.38,63.69,63.38,63.69,80600.0,51.4893,51.7411,51.4893,51.7411,80600.0
2013-04-09 13:30:00,63.69,63.93,63.64,63.73,147800.0,51.7411,51.9361,51.7005,51.7736,147800.0
2013-04-09 14:00:00,63.74,63.86,63.67,63.82,42700.0,51.7817,51.8792,51.7249,51.8467,42700.0
2013-04-09 14:30:00,63.84,63.86,63.63,63.63,66000.0,51.863,51.8792,51.6924,51.6924,66000.0
2013-04-09 15:00:00,63.63,63.75,63.6,63.7,65700.0,51.6924,51.7899,51.668,51.7493,65700.0
2013-04-09 15:30:00,63.71,63.74,63.61,63.65,140200.0,51.7574,51.7817,51.6761,51.7086,140200.0
2013-04-10 09:30:00,63.78,63.84,63.44,63.81,75600.0,51.8142,51.863,51.538,51.8386,75600.0
2013-04-10 10:00:00,63.82,63.97,63.8,63.89,26000.0,51.8467,51.9686,51.8305,51.9036,26000.0
2013-04-10 10:30:00,63.9,64.09,63.9,64.09,91000.0,51.9117,52.0661,51.9117,52.0661,91000.0
2013-04-10 11:00:00,64.1,64.29,64.07,64.29,86000.0,52.0742,52.2286,52.0498,52.2286,86000.0
2013-04-10 11:30:00,64.28,64.34,64.25,64.33,54800.0,52.2204,52.2692,52.1961,52.2611,54800.0
2013-04-10 12:00:00,64.32,64.4,64.28,64.36,43300.0,52.2529,52.3179,52.2204,52.2854,43300.0
2013-04-10 12:30:00,64.39,64.54,64.37,64.53,41100.0,52.3098,52.4317,52.2936,52.4235,41100.0
2013-04-10 13:00:00,64.53,64.64,64.51,64.61,34000.0,52.4235,52.5129,52.4073,52.4885,34000.0
2013-04-10 13:30:00,64.63,64.64,64.54,64.59,41800.0,52.5048,52.5129,52.4317,52.4723,41800.0
2013-04-10 14:00:00,64.61,64.7,64.6,64.62,44500.0,52.4885,52.5616,52.4804,52.4967,44500.0
2013-04-10 14:30:00,64.61,64.66,64.52,64.62,53200.0,52.4885,52.5291,52.4154,52.4967,53200.0
2013-04-10 15:00:00,64.62,64.62,64.47,64.57,63000.0,52.4967,52.4967,52.3748,52.456,63000.0
2013-04-10 15:30:00,64.55,64.72,64.48,64.69,179500.0,52.4398,52.5779,52.3829,52.5535,179500.0
2013-04-11 09:30:00,64.56,64.62,64.33,64.35,64400.0,52.4479,52.4967,52.2611,52.2773,64400.0
2013-04-11 10:00:00,64.37,64.51,64.26,64.43,57200.0,52.2936,52.4073,52.2042,52.3423,57200.0
2013-04-11 10:30:00,64.44,64.58,64.35,64.56,50800.0,52.3504,52.4642,52.2773,52.4479,50800.0
2013-04-11 11:00:00,64.57,64.59,64.43,64.5,140900.0,52.456,52.4723,52.3423,52.3992,140900.0
2013-04-11 11:30:00,64.49,64.52,64.27,64.33,48900.0,52.391,52.4154,52.2123,52.2611,48900.0
2013-04-11 12:00:00,64.32,64.33,64.15,64.2,69400.0,52.2529,52.2611,52.1148,52.1554,69400.0
2013-04-11 12:30:00,64.21,64.31,64.2,64.24,50500.0,52.1636,52.2448,52.1554,52.1879,50500.0
2013-04-11 13:00:00,64.25,64.35,64.23,64.26,49200.0,52.1961,52.2773,52.1798,52.2042,49200.0
2013-04-11 13:30:00,64.25,64.42,64.24,64.42,87500.0,52.1961,52.3342,52.1879,52.3342,87500.0
2013-04-11 14:00:00,64.42,64.54,64.33,64.51,57900.0,52.3342,52.4317,52.2611,52.4073,57900.0
2013-04-11 14:30:00,64.51,64.72,64.51,64.69,65500.0,52.4073,52.5779,52.4073,52.5535,65500.0
2013-04-11 15:00:00,64.68,64.72,64.59,64.61,73800.0,52.5454,52.5779,52.4723,52.4885,73800.0
2013-04-11 15:30:00,64.61,64.67,64.54,64.63,182900.0,52.4885,52.5373,52.4317,52.5048,182900.0
2013-04-12 09:30:00,64.22,64.58,63.92,63.93,91000.0,52.1717,52.4642,51.928,51.9361,91000.0
2013-04-12 10:00:00,63.92,63.99,63.69,63.72,98700.0,51.928,51.9848,51.7411,51.7655,98700.0
2013-04-12 10:30:00,63.72,63.74,63.31,63.31,97800.0,51.7655,51.7817,51.4324,51.4324,97800.0
2013-04-12 11:00:00,63.31,63.6,63.31,63.54,97700.0,51.4324,51.668,51.4324,51.6193,97700.0
2013-04-12 11:30:00,63.54,63.57,63.49,63.56,72700.0,51.6193,51.6436,51.5786,51.6355,72700.0
2013-04-12 12:00:00,63.55,63.7,63.53,63.68,77600.0,51.6274,51.7493,51.6111,51.733,77600.0
2013-04-12 12:30:00,63.67,63.89,63.67,63.88,29000.0,51.7249,51.9036,51.7249,51.8955,29000.0
2013-04-12 13:00:00,63.88,64.0,63.88,63.89,28700.0,51.8955,51.993,51.8955,51.9036,28700.0
2013-04-12 13:30:00,63.89,63.99,63.86,63.98,33000.0,51.9036,51.9848,51.8792,51.9767,33000.0
2013-04-12 14:00:00,63.97,63.98,63.84,63.84,38900.0,51.9686,51.9767,51.863,51.863,38900.0
2013-04-12 14:30:00,63.83,63.84,63.76,63.79,65300.0,51.8549,51.863,51.798,51.8224,65300.0
2013-04-12 15:00:00,63.78,63.88,63.76,63.79,94000.0,51.8142,51.8955,51.798,51.8224,94000.0
2013-04-12 15:30:00,63.8,63.9,63.76,63.87,211800.0,51.8305,51.9117,51.798,51.8874,211800.0
2013-04-15 09:30:00,63.38,63.44,62.47,63.42,211500.0,51.4893,51.538,50.75,51.5218,211500.0
2013-04-15 10:00:00,63.33,63.36,63.02,63.22,72900.0,51.4487,51.473,51.1968,51.3593,72900.0
2013-04-15 10:30:00,63.22,63.31,63.06,63.27,90800.0,51.3593,51.4324,51.2293,51.3999,90800.0
2013-04-15 11:00:00,63.28,63.3,63.01,63.03,73600.0,51.408,51.4243,51.1887,51.205,73600.0
2013-04-15 11:30:00,63.03,63.27,62.96,62.99,59100.0,51.205,51.3999,51.1481,51.1725,59100.0
2013-04-15 12:00:00,63.0,63.01,62.83,62.83,71500.0,51.1806,51.1887,51.0425,51.0425,71500.0
2013-04-15 12:30:00,62.83,62.83,62.61,62.76,51200.0,51.0425,51.0425,50.8637,50.9856,51200.0
2013-04-15 13:00:00,62.77,62.81,62.67,62.73,43800.0,50.9937,51.0262,50.9125,50.9612,43800.0
2013-04-15 13:30:00,62.74,62.78,62.63,62.63,47600.0,50.9694,51.0019,50.88,50.88,47600.0
2013-04-15 14:00:00,62.63,62.64,62.42,62.45,78400.0,50.88,50.8881,50.7094,50.7338,78400.0
2013-04-15 14:30:00,62.44,62.6,62.19,62.2,154400.0,50.7256,50.8556,50.5225,50.5307,154400.0
2013-04-15 15:00:00,62.19,62.29,62.04,62.12,189500.0,50.5225,50.6038,50.4007,50.4657,189500.0
2013-04-15 15:30:00,62.13,62.15,61.82,61.84,324300.0,50.4738,50.49,50.222,50.2382,324300.0
2013-04-16 09:30:00,62.31,62.57,62.02,62.51,116300.0,50.62,50.8313,50.3844,50.7825,116300.0
2013-04-16 10:00:00,62.52,62.6,62.38,62.5,180400.0,50.7906,50.8556,50.6769,50.7744,180400.0
2013-04-16 10:30:00,62.51,62.76,62.51,62.75,74900.0,50.7825,50.9856,50.7825,50.9775,74900.0
2013-04-16 11:00:00,62.77,63.07,62.77,62.99,69300.0,50.9937,51.2374,50.9937,51.1725,69300.0
2013-04-16 11:30:00,62.98,63.11,62.93,63.01,42100.0,51.1643,51.2699,51.1237,51.1887,42100.0
2013-04-16 12:00:00,63.01,63.03,62.87,62.9,63600.0,51.1887,51.205,51.075,51.0993,63600.0
2013-04-16 12:30:00,62.92,63.04,62.92,63.03,51000.0,51.1156,51.2131,51.1156,51.205,51000.0
2013-04-16 13:00:00,63.04,63.07,62.97,63.02,59000.0,51.2131,51.2374,51.1562,51.1968,59000.0
2013-04-16 13:30:00,63.02,63.04,62.95,62.97,60200.0,51.1968,51.2131,51.14,51.1562,60200.0
2013-04-16 14:00:00,62.95,62.95,62.71,62.78,75100.0,51.14,51.14,50.945,51.0019,75100.0
2013-04-16 14:30:00,62.78,62.8,62.64,62.65,69000.0,51.0019,51.0181,50.8881,50.8962,69000.0
2013-04-16 15:00:00,62.67,62.92,62.67,62.89,102200.0,50.9125,51.1156,50.9125,51.0912,102200.0
2013-04-16 15:30:00,62.88,63.01,62.88,62.98,144700.0,51.0831,51.1887,51.0831,51.1643,144700.0
2013-04-17 09:30:00,62.67,62.74,62.39,62.6,69700.0,50.9125,50.9694,50.685,50.8556,69700.0
2013-04-17 10:00:00,62.66,62.76,62.39,62.51,81400.0,50.9044,50.9856,50.685,50.7825,81400.0
2013-04-17 10:30:00,62.5,62.51,62.16,62.17,75000.0,50.7744,50.7825,50.4982,50.5063,75000.0
2013-04-17 11:00:00,62.16,62.58,62.15,62.48,95900.0,50.4982,50.8394,50.49,50.7581,95900.0
2013-04-17 11:30:00,62.47,62.65,62.41,62.45,40900.0,50.75,50.8962,50.7013,50.7338,40900.0
2013-04-17 12:00:00,62.47,62.5,62.26,62.3,54000.0,50.75,50.7744,50.5794,50.6119,54000.0
2013-04-17 12:30:00,62.31,62.51,62.31,62.49,67300.0,50.62,50.7825,50.62,50.7663,67300.0
2013-04-17 13:00:00,62.48,62.56,62.34,62.35,92800.0,50.7581,50.8231,50.6444,50.6525,92800.0
2013-04-17 13:30:00,62.35,62.44,62.23,62.23,149000.0,50.6525,50.7256,50.555,50.555,149000.0
2013-04-17 14:00:00,62.24,62.34,62.17,62.26,81600.0,50.5632,50.6444,50.5063,50.5794,81600.0
2013-04-17 14:30:00,62.26,62.26,61.97,62.04,84900.0,50.5794,50.5794,50.3438,50.4007,84900.0
2013-04-17 15:00:00,62.04,62.23,62.01,62.16,146300.0,50.4007,50.555,50.3763,50.4982,146300.0
2013-04-17 15:30:00,62.16,62.24,62.07,62.11,221400.0,50.4982,50.5632,50.4251,50.4576,221400.0
2013-04-18 09:30:00,62.41,62.41,61.87,62.12,106400.0,50.7013,50.7013,50.2626,50.4657,106400.0
2013-04-18 10:00:00,62.11,62.11,61.51,61.66,125300.0,50.4576,50.4576,49.9701,50.092,125300.0
2013-04-18 10:30:00,61.67,61.83,61.63,61.73,90400.0,50.1001,50.2301,50.0676,50.1488,90400.0
2013-04-18 11:00:00,61.76,61.77,61.6,61.62,80200.0,50.1732,50.1813,50.0432,50.0595,80200.0
2013-04-18 11:30:00,61.61,61.66,61.22,61.26,93800.0,50.0514,50.092,49.7345,49.767,93800.0
2013-04-18 12:00:00,61.26,61.34,61.17,61.27,92000.0,49.767,49.832,49.6939,49.7751,92000.0
2013-04-18 12:30:00,61.26,61.36,61.2,61.33,67700.0,49.767,49.8483,49.7183,49.8239,67700.0
2013-04-18 13:00:00,61.33,61.48,61.32,61.48,92100.0,49.8239,49.9457,49.8158,49.9457,92100.0
2013-04-18 13:30:00,61.49,61.55,61.47,61.51,128400.0,49.9539,50.0026,49.9376,49.9701,128400.0
2013-04-18 14:00:00,61.51,61.6,61.34,61.42,90000.0,49.9701,50.0432,49.832,49.897,90000.0
2013-04-18 14:30:00,61.42,61.47,61.13,61.18,62400.0,49.897,49.9376,49.6614,49.702,62400.0
2013-04-18 15:00:00,61.18,61.25,61.06,61.17,128500.0,49.702,49.7589,49.6045,49.6939,128500.0
2013-04-18 15:30:00,61.2,61.33,61.11,61.16,357200.0,49.7183,49.8239,49.6452,49.6858,357200.0
2013-04-19 09:30:00,61.55,61.55,61.02,61.44,237900.0,50.0026,50.0026,49.572,49.9132,237900.0
2013-04-19 10:00:00,61.48,61.97,61.46,61.97,122700.0,49.9457,50.3438,49.9295,50.3438,122700.0
2013-04-19 10:30:00,61.97,62.25,61.95,61.98,97300.0,50.3438,50.5713,50.3276,50.3519,97300.0
2013-04-19 11:00:00,61.99,62.07,61.93,61.97,111200.0,50.3601,50.4251,50.3113,50.3438,111200.0
2013-04-19 11:30:00,61.98,62.0,61.96,62.0,86400.0,50.3519,50.3682,50.3357,50.3682,86400.0
2013-04-19 12:00:00,62.0,62.0,61.93,61.98,68200.0,50.3682,50.3682,50.3113,50.3519,68200.0
2013-04-19 12:30:00,61.99,62.0,61.92,61.99,58200.0,50.3601,50.3682,50.3032,50.3601,58200.0
2013-04-19 13:00:00,61.98,62.05,61.89,62.05,66800.0,50.3519,50.4088,50.2788,50.4088,66800.0
2013-04-19 13:30:00,62.05,62.09,61.91,61.94,78700.0,50.4088,50.4413,50.2951,50.3194,78700.0
2013-04-19 14:00:00,61.94,62.0,61.83,61.84,94800.0,50.3194,50.3682,50.2301,50.2382,94800.0
2013-04-19 14:30:00,61.83,61.87,61.7,61.73,66600.0,50.2301,50.2626,50.1245,50.1488,66600.0
2013-04-19 15:00:00,61.73,61.8,61.64,61.78,87200.0,50.1488,50.2057,50.0757,50.1895,87200.0
2013-04-19 15:30:00,61.78,61.88,61.72,61.73,195100.0,50.1895,50.2707,50.1407,50.1488,195100.0
2013-04-22 09:30:00,61.84,61.97,61.44,61.67,50000.0,50.2382,50.3438,49.9132,50.1001,50000.0
2013-04-22 10:00:00,61.66,61.66,61.31,61.57,53500.0,50.092,50.092,49.8076,50.0189,53500.0
2013-04-22 10:30:00,61.57,61.84,61.47,61.73,55100.0,50.0189,50.2382,49.9376,50.1488,55100.0
2013-04-22 11:00:00,61.75,61.84,61.66,61.76,34400.0,50.1651,50.2382,50.092,50.1732,34400.0
2013-04-22 11:30:00,61.77,61.99,61.77,61.96,32300.0,50.1813,50.3601,50.1813,50.3357,32300.0
2013-04-22 12:00:00,61.97,62.07,61.94,61.98,37900.0,50.3438,50.4251,50.3194,50.3519,37900.0
2013-04-22 12:30:00,61.99,62.01,61.91,62.0,24400.0,50.3601,50.3763,50.2951,50.3682,24400.0
2013-04-22 13:00:00,62.02,62.02,61.85,61.9,71900.0,50.3844,50.3844,50.2463,50.2869,71900.0
2013-04-22 13:30:00,61.91,61.98,61.87,61.87,39800.0,50.2951,50.3519,50.2626,50.2626,39800.0
2013-04-22 14:00:00,61.87,62.06,61.85,62.05,58800.0,50.2626,50.4169,50.2463,50.4088,58800.0
2013-04-22 14:30:00,62.04,62.06,61.98,61.99,64600.0,50.4007,50.4169,50.3519,50.3601,64600.0
2013-04-22 15:00:00,61.99,61.99,61.86,61.87,75300.0,50.3601,50.3601,50.2545,50.2626,75300.0
2013-04-22 15:30:00,61.88,61.91,61.77,61.79,169400.0,50.2707,50.2951,50.1813,50.1976,169400.0
2013-04-23 09:30:00,61.88,61.88,61.34,61.46,158600.0,50.2707,50.2707,49.832,49.9295,158600.0
2013-04-23 10:00:00,61.48,61.72,61.34,61.69,152000.0,49.9457,50.1407,49.832,50.1163,152000.0
2013-04-23 10:30:00,61.69,62.0,61.68,61.7,123700.0,50.1163,50.3682,50.1082,50.1245,123700.0
2013-04-23 11:00:00,61.7,62.0,61.7,61.96,98100.0,50.1245,50.3682,50.1245,50.3357,98100.0
2013-04-23 11:30:00,61.96,61.98,61.74,61.89,111300.0,50.3357,50.3519,50.157,50.2788,111300.0
2013-04-23 12:00:00,61.88,61.92,61.79,61.85,161900.0,50.2707,50.3032,50.1976,50.2463,161900.0
2013-04-23 12:30:00,61.84,61.86,61.52,61.56,93700.0,50.2382,50.2545,49.9782,50.0107,93700.0
2013-04-23 13:00:00,61.56,61.71,60.74,61.7,137100.0,50.0107,50.1326,49.3446,50.1245,137100.0
2013-04-23 13:30:00,61.7,61.72,61.63,61.69,100400.0,50.1245,50.1407,50.0676,50.1163,100400.0
2013-04-23 14:00:00,61.69,61.75,61.63,61.65,149300.0,50.1163,50.1651,50.0676,50.0839,149300.0
2013-04-23 14:30:00,61.64,61.68,61.53,61.54,123000.0,50.0757,50.1082,49.9864,49.9945,123000.0
2013-04-23 15:00:00,61.54,61.68,61.49,61.62,289400.0,49.9945,50.1082,49.9539,50.0595,289400.0
2013-04-23 15:30:00,61.63,61.74,61.58,61.73,433700.0,50.0676,50.157,50.027,50.1488,433700.0
2013-04-24 09:30:00,54.74,56.7,53.28,55.63,1862800.0,44.4702,46.0625,43.2841,45.1933,1862800.0
2013-04-24 10:00:00,55.61,57.01,55.39,56.97,924600.0,45.177,46.3144,44.9983,46.2819,924600.0
2013-04-24 10:30:00,56.99,57.1,56.17,56.49,559000.0,46.2981,46.3875,45.632,45.8919,559000.0
2013-04-24 11:00:00,56.5,56.59,55.76,55.89,522200.0,45.9,45.9732,45.2989,45.4045,522200.0
2013-04-24 11:30:00,55.87,55.98,55.51,55.6,493900.0,45.3882,45.4776,45.0958,45.1689,493900.0
2013-04-24 12:00:00,55.6,55.72,55.53,55.57,208600.0,45.1689,45.2664,45.112,45.1445,208600.0
2013-04-24 12:30:00,55.57,55.91,55.57,55.78,615200.0,45.1445,45.4207,45.1445,45.3151,615200.0
2013-04-24 13:00:00,55.79,55.86,55.65,55.66,298800.0,45.3232,45.3801,45.2095,45.2176,298800.0
2013-04-24 13:30:00,55.66,55.82,55.58,55.78,264700.0,45.2176,45.3476,45.1526,45.3151,264700.0
2013-04-24 14:00:00,55.78,56.11,55.78,56.0,577300.0,45.3151,45.5832,45.3151,45.4938,577300.0
2013-04-24 14:30:00,56.01,56.04,55.75,55.83,311400.0,45.502,45.5263,45.2907,45.3557,311400.0
2013-04-24 15:00:00,55.83,55.97,55.82,55.96,538900.0,45.3557,45.4695,45.3476,45.4614,538900.0
2013-04-24 15:30:00,55.96,56.11,55.92,56.01,787700.0,45.4614,45.5832,45.4289,45.502,787700.0
2013-04-25 09:30:00,56.06,56.25,55.33,56.15,790500.0,45.5426,45.6969,44.9495,45.6157,790500.0
2013-04-25 10:00:00,56.15,56.45,56.04,56.37,341600.0,45.6157,45.8594,45.5263,45.7944,341600.0
2013-04-25 10:30:00,56.37,56.55,56.37,56.53,393700.0,45.7944,45.9407,45.7944,45.9244,393700.0
2013-04-25 11:00:00,56.53,56.74,56.47,56.57,221900.0,45.9244,46.095,45.8757,45.9569,221900.0
2013-04-25 11:30:00,56.58,56.68,56.58,56.62,284300.0,45.965,46.0463,45.965,45.9975,284300.0
2013-04-25 12:00:00,56.61,56.66,56.61,56.63,62500.0,45.9894,46.03,45.9894,46.0057,62500.0
2013-04-25 12:30:00,56.63,56.73,56.63,56.73,83800.0,46.0057,46.0869,46.0057,46.0869,83800.0
2013-04-25 13:00:00,56.73,56.76,56.71,56.74,314100.0,46.0869,46.1113,46.0706,46.095,314100.0
2013-04-25 13:30:00,56.75,56.75,56.46,56.46,135200.0,46.1031,46.1031,45.8675,45.8675,135200.0
2013-04-25 14:00:00,56.46,56.53,56.42,56.5,103600.0,45.8675,45.9244,45.8351,45.9,103600.0
2013-04-25 14:30:00,56.5,56.54,56.44,56.45,256300.0,45.9,45.9325,45.8513,45.8594,256300.0
2013-04-25 15:00:00,56.45,56.46,56.38,56.42,139300.0,45.8594,45.8675,45.8026,45.8351,139300.0
2013-04-25 15:30:00,56.41,56.44,56.37,56.4,411700.0,45.8269,45.8513,45.7944,45.8188,411700.0
2013-04-26 09:30:00,56.31,57.0,56.31,56.98,433500.0,45.7457,46.3062,45.7457,46.29,433500.0
2013-04-26 10:00:00,56.98,56.99,56.78,56.82,171900.0,46.29,46.2981,46.1275,46.16,171900.0
2013-04-26 10:30:00,56.81,56.86,56.65,56.76,136300.0,46.1519,46.1925,46.0219,46.1113,136300.0
2013-04-26 11:00:00,56.77,56.81,56.66,56.78,222900.0,46.1194,46.1519,46.03,46.1275,222900.0
2013-04-26 11:30:00,56.78,56.96,56.76,56.92,137500.0,46.1275,46.2737,46.1113,46.2412,137500.0
2013-04-26 12:00:00,56.92,56.92,56.83,56.85,204700.0,46.2412,46.2412,46.1681,46.1844,204700.0
2013-04-26 12:30:00,56.84,57.02,56.82,57.02,369200.0,46.1763,46.3225,46.16,46.3225,369200.0
2013-04-26 13:00:00,57.03,57.08,57.0,57.06,62400.0,46.3306,46.3712,46.3062,46.355,62400.0
2013-04-26 13:30:00,57.06,57.19,57.04,57.06,344800.0,46.355,46.4606,46.3387,46.355,344800.0
2013-04-26 14:00:00,57.07,57.13,57.0,57.08,99700.0,46.3631,46.4118,46.3062,46.3712,99700.0
2013-04-26 14:30:00,57.08,57.16,57.06,57.15,236100.0,46.3712,46.4362,46.355,46.4281,236100.0
2013-04-26 15:00:00,57.15,57.19,57.07,57.07,276700.0,46.4281,46.4606,46.3631,46.3631,276700.0
2013-04-26 15:30:00,57.07,57.07,56.78,56.8,576100.0,46.3631,46.3631,46.1275,46.1438,576100.0
2013-04-29 09:30:00,57.01,57.38,56.85,57.33,265300.0,46.3144,46.6149,46.1844,46.5743,265300.0
2013-04-29 10:00:00,57.33,57.6,57.04,57.6,300500.0,46.5743,46.7937,46.3387,46.7937,300500.0
2013-04-29 10:30:00,57.61,57.61,57.36,57.43,118500.0,46.8018,46.8018,46.5987,46.6556,118500.0
2013-04-29 11:00:00,57.43,57.55,57.4,57.55,120000.0,46.6556,46.7531,46.6312,46.7531,120000.0
2013-04-29 11:30:00,57.54,57.74,57.5,57.74,140900.0,46.7449,46.9074,46.7124,46.9074,140900.0
2013-04-29 12:00:00,57.74,57.79,57.67,57.73,131000.0,46.9074,46.948,46.8505,46.8993,131000.0
2013-04-29 12:30:00,57.73,57.73,57.53,57.53,73900.0,46.8993,46.8993,46.7368,46.7368,73900.0
2013-04-29 13:00:00,57.53,57.57,57.45,57.46,76900.0,46.7368,46.7693,46.6718,46.6799,76900.0
2013-04-29 13:30:00,57.46,57.63,57.45,57.6,108700.0,46.6799,46.818,46.6718,46.7937,108700.0
2013-04-29 14:00:00,57.6,57.61,57.52,57.54,93500.0,46.7937,46.8018,46.7287,46.7449,93500.0
2013-04-29 14:30:00,57.55,57.6,57.51,57.55,135500.0,46.7531,46.7937,46.7206,46.7531,135500.0
2013-04-29 15:00:00,57.56,57.57,57.49,57.51,142100.0,46.7612,46.7693,46.7043,46.7206,142100.0
2013-04-29 15:30:00,57.51,57.55,57.34,57.44,422200.0,46.7206,46.7531,46.5825,46.6637,422200.0
2013-04-30 09:30:00,57.4,57.41,56.55,56.98,234900.0,46.6312,46.6393,45.9407,46.29,234900.0
2013-04-30 10:00:00,57.0,57.09,56.84,56.86,180100.0,46.3062,46.3794,46.1763,46.1925,180100.0
2013-04-30 10:30:00,56.87,57.06,56.87,57.04,155600.0,46.2006,46.355,46.2006,46.3387,155600.0
2013-04-30 11:00:00,57.05,57.09,56.98,57.02,133100.0,46.3469,46.3794,46.29,46.3225,133100.0
2013-04-30 11:30:00,57.02,57.1,56.99,57.02,166900.0,46.3225,46.3875,46.2981,46.3225,166900.0
2013-04-30 12:00:00,57.01,57.07,56.98,57.02,102900.0,46.3144,46.3631,46.29,46.3225,102900.0
2013-04-30 12:30:00,57.02,57.03,56.98,57.0,164300.0,46.3225,46.3306,46.29,46.3062,164300.0
2013-04-30 13:00:00,57.01,57.02,56.91,56.93,148900.0,46.3144,46.3225,46.2331,46.2494,148900.0
2013-04-30 13:30:00,56.93,57.01,56.92,56.96,133300.0,46.2494,46.3144,46.2412,46.2737,133300.0
2013-04-30 14:00:00,56.96,57.02,56.94,57.02,154500.0,46.2737,46.3225,46.2575,46.3225,154500.0
2013-04-30 14:30:00,57.02,57.18,57.0,57.15,147000.0,46.3225,46.4525,46.3062,46.4281,147000.0
2013-04-30 15:00:00,57.14,57.15,57.07,57.09,329200.0,46.42,46.4281,46.3631,46.3794,329200.0
2013-04-30 15:30:00,57.1,57.24,57.09,57.19,281900.0,46.3875,46.5012,46.3794,46.4606,281900.0
2013-05-01 09:30:00,57.0,57.48,56.9,57.35,284400.0,46.3062,46.6962,46.225,46.5906,284400.0
2013-05-01 10:00:00,57.35,57.4,57.05,57.05,161800.0,46.5906,46.6312,46.3469,46.3469,161800.0
2013-05-01 10:30:00,57.06,57.12,57.01,57.05,128400.0,46.355,46.4037,46.3144,46.3469,128400.0
2013-05-01 11:00:00,57.06,57.06,56.6,56.63,279400.0,46.355,46.355,45.9813,46.0057,279400.0
2013-05-01 11:30:00,56.64,56.93,56.64,56.89,154400.0,46.0138,46.2494,46.0138,46.2169,154400.0
2013-05-01 12:00:00,56.89,56.9,56.56,56.57,119700.0,46.2169,46.225,45.9488,45.9569,119700.0
2013-05-01 12:30:00,56.58,56.62,56.51,56.51,90000.0,45.965,45.9975,45.9082,45.9082,90000.0
2013-05-01 13:00:00,56.5,56.67,56.47,56.67,92600.0,45.9,46.0381,45.8757,46.0381,92600.0
2013-05-01 13:30:00,56.67,56.71,56.49,56.57,127200.0,46.0381,46.0706,45.8919,45.9569,127200.0
2013-05-01 14:00:00,56.58,56.74,56.49,56.62,119600.0,45.965,46.095,45.8919,45.9975,119600.0
2013-05-01 14:30:00,56.63,56.71,56.49,56.7,78500.0,46.0057,46.0706,45.8919,46.0625,78500.0
2013-05-01 15:00:00,56.69,56.7,56.45,56.47,172000.0,46.0544,46.0625,45.8594,45.8757,172000.0
2013-05-01 15:30:00,56.47,56.54,56.36,56.39,259400.0,45.8757,45.9325,45.7863,45.8107,259400.0
2013-05-02 09:30:00,56.42,57.02,56.25,56.8,236600.0,45.8351,46.3225,45.6969,46.1438,236600.0
2013-05-02 10:00:00,56.83,56.99,56.73,56.88,230100.0,46.1681,46.2981,46.0869,46.2088,230100.0
2013-05-02 10:30:00,56.89,56.91,56.77,56.79,141600.0,46.2169,46.2331,46.1194,46.1356,141600.0
2013-05-02 11:00:00,56.78,56.89,56.78,56.84,145300.0,46.1275,46.2169,46.1275,46.1763,145300.0
2013-05-02 11:30:00,56.85,56.87,56.79,56.81,106000.0,46.1844,46.2006,46.1356,46.1519,106000.0
2013-05-02 12:00:00,56.8,56.85,56.78,56.79,95200.0,46.1438,46.1844,46.1275,46.1356,95200.0
2013-05-02 12:30:00,56.8,56.8,56.69,56.69,81300.0,46.1438,46.1438,46.0544,46.0544,81300.0
2013-05-02 13:00:00,56.69,56.87,56.69,56.84,69900.0,46.0544,46.2006,46.0544,46.1763,69900.0
2013-05-02 13:30:00,56.84,56.92,56.83,56.85,81800.0,46.1763,46.2412,46.1681,46.1844,81800.0
2013-05-02 14:00:00,56.85,56.95,56.82,56.95,98600.0,46.1844,46.2656,46.16,46.2656,98600.0
2013-05-02 14:30:00,56.95,56.99,56.91,56.96,115800.0,46.2656,46.2981,46.2331,46.2737,115800.0
2013-05-02 15:00:00,56.97,56.97,56.89,56.97,106200.0,46.2819,46.2819,46.2169,46.2819,106200.0
2013-05-02 15:30:00,56.97,56.97,56.82,56.88,262100.0,46.2819,46.2819,46.16,46.2088,262100.0
2013-05-03 09:30:00,57.23,57.69,57.16,57.43,125700.0,46.4931,46.8668,46.4362,46.6556,125700.0
2013-05-03 10:00:00,57.48,57.5,57.19,57.41,111400.0,46.6962,46.7124,46.4606,46.6393,111400.0
2013-05-03 10:30:00,57.43,57.65,57.43,57.61,112300.0,46.6556,46.8343,46.6556,46.8018,112300.0
2013-05-03 11:00:00,57.61,57.7,57.52,57.59,113300.0,46.8018,46.8749,46.7287,46.7855,113300.0
2013-05-03 11:30:00,57.59,57.61,57.52,57.52,96300.0,46.7855,46.8018,46.7287,46.7287,96300.0
2013-05-03 12:00:00,57.52,57.53,57.39,57.42,111100.0,46.7287,46.7368,46.6231,46.6474,111100.0
2013-05-03 12:30:00,57.42,57.43,57.38,57.38,56000.0,46.6474,46.6556,46.6149,46.6149,56000.0
2013-05-03 13:00:00,57.39,57.52,57.39,57.5,205100.0,46.6231,46.7287,46.6231,46.7124,205100.0
2013-05-03 13:30:00,57.49,57.56,57.46,57.55,70300.0,46.7043,46.7612,46.6799,46.7531,70300.0
2013-05-03 14:00:00,57.54,57.56,57.45,57.45,83400.0,46.7449,46.7612,46.6718,46.6718,83400.0
2013-05-03 14:30:00,57.45,57.47,57.36,57.37,101100.0,46.6718,46.6881,46.5987,46.6068,101100.0
2013-05-03 15:00:00,57.38,57.49,57.35,57.37,118900.0,46.6149,46.7043,46.5906,46.6068,118900.0
2013-05-03 15:30:00,57.38,57.4,57.3,57.31,280100.0,46.6149,46.6312,46.55,46.5581,280100.0
2013-05-06 09:30:00,57.03,57.38,56.95,57.38,165500.0,46.3306,46.6149,46.2656,46.6149,165500.0
2013-05-06 10:00:00,57.4,57.53,57.4,57.51,149800.0,46.6312,46.7368,46.6312,46.7206,149800.0
2013-05-06 10:30:00,57.52,57.6,57.49,57.51,137300.0,46.7287,46.7937,46.7043,46.7206,137300.0
2013-05-06 11:00:00,57.5,57.5,57.3,57.37,104800.0,46.7124,46.7124,46.55,46.6068,104800.0
2013-05-06 11:30:00,57.36,57.37,57.27,57.27,72300.0,46.5987,46.6068,46.5256,46.5256,72300.0
2013-05-06 12:00:00,57.27,57.35,57.24,57.33,64800.0,46.5256,46.5906,46.5012,46.5743,64800.0
2013-05-06 12:30:00,57.33,57.33,57.28,57.32,52500.0,46.5743,46.5743,46.5337,46.5662,52500.0
2013-05-06 13:00:00,57.32,57.33,57.25,57.27,134500.0,46.5662,46.5743,46.5093,46.5256,134500.0
2013-05-06 13:30:00,57.28,57.28,57.2,57.26,125300.0,46.5337,46.5337,46.4687,46.5175,125300.0
2013-05-06 14:00:00,57.27,57.27,57.14,57.17,152300.0,46.5256,46.5256,46.42,46.4443,152300.0
2013-05-06 14:30:00,57.17,57.22,57.14,57.16,76400.0,46.4443,46.485,46.42,46.4362,76400.0
2013-05-06 15:00:00,57.16,57.19,57.02,57.03,258200.0,46.4362,46.4606,46.3225,46.3306,258200.0
2013-05-06 15:30:00,57.04,57.05,56.91,56.96,365000.0,46.3387,46.3469,46.2331,46.2737,365000.0
2013-05-07 09:30:00,56.9,57.06,56.6,57.03,162300.0,46.225,46.355,45.9813,46.3306,162300.0
2013-05-07 10:00:00,57.03,57.06,56.65,56.93,206200.0,46.3306,46.355,46.0219,46.2494,206200.0
2013-05-07 10:30:00,56.94,56.96,56.86,56.88,156000.0,46.2575,46.2737,46.1925,46.2088,156000.0
2013-05-07 11:00:00,56.89,56.96,56.87,56.93,149400.0,46.2169,46.2737,46.2006,46.2494,149400.0
2013-05-07 11:30:00,56.93,56.95,56.78,56.78,187000.0,46.2494,46.2656,46.1275,46.1275,187000.0
2013-05-07 12:00:00,56.79,56.84,56.79,56.83,220500.0,46.1356,46.1763,46.1356,46.1681,220500.0
2013-05-07 12:30:00,56.83,56.96,56.81,56.94,139800.0,46.1681,46.2737,46.1519,46.2575,139800.0
2013-05-07 13:00:00,56.94,56.98,56.92,56.95,91700.0,46.2575,46.29,46.2412,46.2656,91700.0
2013-05-07 13:30:00,56.96,56.97,56.84,56.89,130800.0,46.2737,46.2819,46.1763,46.2169,130800.0
2013-05-07 14:00:00,56.89,56.95,56.83,56.84,203500.0,46.2169,46.2656,46.1681,46.1763,203500.0
2013-05-07 14:30:00,56.84,56.85,56.75,56.84,152000.0,46.1763,46.1844,46.1031,46.1763,152000.0
2013-05-07 15:00:00,56.83,56.89,56.8,56.82,204500.0,46.1681,46.2169,46.1438,46.16,204500.0
2013-05-07 15:30:00,56.83,56.84,56.77,56.81,317900.0,46.1681,46.1763,46.1194,46.1519,317900.0
2013-05-08 09:30:00,56.81,56.93,56.52,56.62,344400.0,46.1519,46.2494,45.9163,45.9975,344400.0
2013-05-08 10:00:00,56.62,56.68,56.43,56.63,244000.0,45.9975,46.0463,45.8432,46.0057,244000.0
2013-05-08 10:30:00,56.65,56.77,56.6,56.68,155800.0,46.0219,46.1194,45.9813,46.0463,155800.0
2013-05-08 11:00:00,56.68,56.79,56.67,56.71,176700.0,46.0463,46.1356,46.0381,46.0706,176700.0
2013-05-08 11:30:00,56.72,56.9,56.67,56.9,364700.0,46.0788,46.225,46.0381,46.225,364700.0
2013-05-08 12:00:00,56.9,57.08,56.89,57.06,78600.0,46.225,46.3712,46.2169,46.355,78600.0
2013-05-08 12:30:00,57.07,57.2,57.04,57.2,54800.0,46.3631,46.4687,46.3387,46.4687,54800.0
2013-05-08 13:00:00,57.2,57.35,57.2,57.33,74300.0,46.4687,46.5906,46.4687,46.5743,74300.0
2013-05-08 13:30:00,57.33,57.36,57.27,57.28,102200.0,46.5743,46.5987,46.5256,46.5337,102200.0
2013-05-08 14:00:00,57.29,57.36,57.23,57.25,86800.0,46.5418,46.5987,46.4931,46.5093,86800.0
2013-05-08 14:30:00,57.25,57.26,56.95,56.98,129100.0,46.5093,46.5175,46.2656,46.29,129100.0
2013-05-08 15:00:00,56.98,57.08,56.9,56.99,253100.0,46.29,46.3712,46.225,46.2981,253100.0
2013-05-08 15:30:00,57.0,57.04,56.97,57.0,272200.0,46.3062,46.3387,46.2819,46.3062,272200.0
2013-05-09 09:30:00,56.77,56.99,56.69,56.88,167000.0,46.1194,46.2981,46.0544,46.2088,167000.0
2013-05-09 10:00:00,56.88,56.94,56.38,56.39,152500.0,46.2088,46.2575,45.8026,45.8107,152500.0
2013-05-09 10:30:00,56.4,56.46,56.14,56.44,295800.0,45.8188,45.8675,45.6076,45.8513,295800.0
2013-05-09 11:00:00,56.44,56.81,56.42,56.79,226100.0,45.8513,46.1519,45.8351,46.1356,226100.0
2013-05-09 11:30:00,56.8,56.98,56.8,56.96,181400.0,46.1438,46.29,46.1438,46.2737,181400.0
2013-05-09 12:00:00,56.95,57.08,56.94,57.0,303900.0,46.2656,46.3712,46.2575,46.3062,303900.0
2013-05-09 12:30:00,56.99,57.04,56.95,57.02,285500.0,46.2981,46.3387,46.2656,46.3225,285500.0
2013-05-09 13:00:00,57.02,57.07,56.96,57.01,138300.0,46.3225,46.3631,46.2737,46.3144,138300.0
2013-05-09 13:30:00,57.02,57.03,56.99,57.0,161700.0,46.3225,46.3306,46.2981,46.3062,161700.0
2013-05-09 14:00:00,57.0,57.03,56.96,56.97,230100.0,46.3062,46.3306,46.2737,46.2819,230100.0
2013-05-09 14:30:00,56.97,56.98,56.75,56.75,116300.0,46.2819,46.29,46.1031,46.1031,116300.0
2013-05-09 15:00:00,56.75,56.88,56.64,56.88,113500.0,46.1031,46.2088,46.0138,46.2088,113500.0
2013-05-09 15:30:00,56.89,56.92,56.64,56.78,188100.0,46.2169,46.2412,46.0138,46.1275,188100.0
2013-05-10 09:30:00,56.44,56.78,56.19,56.37,307200.0,45.8513,46.1275,45.6482,45.7944,307200.0
2013-05-10 10:00:00,56.36,56.49,56.09,56.35,210900.0,45.7863,45.8919,45.567,45.7782,210900.0
2013-05-10 10:30:00,56.34,56.46,56.29,56.46,224300.0,45.7701,45.8675,45.7294,45.8675,224300.0
2013-05-10 11:00:00,56.46,56.53,56.37,56.37,167300.0,45.8675,45.9244,45.7944,45.7944,167300.0
2013-05-10 11:30:00,56.38,56.42,56.24,56.33,101500.0,45.8026,45.8351,45.6888,45.7619,101500.0
2013-05-10 12:00:00,56.33,56.45,56.33,56.45,88100.0,45.7619,45.8594,45.7619,45.8594,88100.0
2013-05-10 12:30:00,56.45,56.52,56.44,56.5,60100.0,45.8594,45.9163,45.8513,45.9,60100.0
2013-05-10 13:00:00,56.51,56.56,56.49,56.5,81400.0,45.9082,45.9488,45.8919,45.9,81400.0
2013-05-10 13:30:00,56.5,56.51,56.38,56.38,83900.0,45.9,45.9082,45.8026,45.8026,83900.0
2013-05-10 14:00:00,56.39,56.5,56.39,56.49,113700.0,45.8107,45.9,45.8107,45.8919,113700.0
2013-05-10 14:30:00,56.49,56.51,56.45,56.45,95800.0,45.8919,45.9082,45.8594,45.8594,95800.0
2013-05-10 15:00:00,56.46,56.46,56.32,56.34,246700.0,45.8675,45.8675,45.7538,45.7701,246700.0
2013-05-10 15:30:00,56.34,56.46,56.34,56.45,337000.0,45.7701,45.8675,45.7701,45.8594,337000.0
2013-05-13 09:30:00,56.23,56.53,56.23,56.39,175100.0,45.6807,45.9244,45.6807,45.8107,175100.0
2013-05-13 10:00:00,56.38,56.39,56.07,56.1,186700.0,45.8026,45.8107,45.5507,45.5751,186700.0
2013-05-13 10:30:00,56.1,56.12,56.07,56.1,126300.0,45.5751,45.5913,45.5507,45.5751,126300.0
2013-05-13 11:00:00,56.1,56.3,56.08,56.28,123200.0,45.5751,45.7376,45.5588,45.7213,123200.0
2013-05-13 11:30:00,56.29,56.33,56.25,56.32,103700.0,45.7294,45.7619,45.6969,45.7538,103700.0
2013-05-13 12:00:00,56.32,56.33,56.28,56.29,53400.0,45.7538,45.7619,45.7213,45.7294,53400.0
2013-05-13 12:30:00,56.3,56.32,56.25,56.28,51100.0,45.7376,45.7538,45.6969,45.7213,51100.0
2013-05-13 13:00:00,56.29,56.3,56.24,56.24,64000.0,45.7294,45.7376,45.6888,45.6888,64000.0
2013-05-13 13:30:00,56.25,56.25,56.11,56.15,165300.0,45.6969,45.6969,45.5832,45.6157,165300.0
2013-05-13 14:00:00,56.15,56.17,56.12,56.15,89000.0,45.6157,45.632,45.5913,45.6157,89000.0
2013-05-13 14:30:00,56.16,56.23,56.16,56.2,111600.0,45.6238,45.6807,45.6238,45.6563,111600.0
2013-05-13 15:00:00,56.21,56.24,56.13,56.21,129400.0,45.6644,45.6888,45.5995,45.6644,129400.0
2013-05-13 15:30:00,56.2,56.3,56.08,56.18,442600.0,45.6563,45.7376,45.5588,45.6401,442600.0
2013-05-14 09:30:00,56.09,56.46,56.01,56.33,138900.0,45.567,45.8675,45.502,45.7619,138900.0
2013-05-14 10:00:00,56.33,56.37,56.21,56.29,111400.0,45.7619,45.7944,45.6644,45.7294,111400.0
2013-05-14 10:30:00,56.28,56.5,56.28,56.48,86200.0,45.7213,45.9,45.7213,45.8838,86200.0
2013-05-14 11:00:00,56.48,56.61,56.47,56.6,251100.0,45.8838,45.9894,45.8757,45.9813,251100.0
2013-05-14 11:30:00,56.61,56.63,56.59,56.61,139500.0,45.9894,46.0057,45.9732,45.9894,139500.0
2013-05-14 12:00:00,56.61,56.73,56.6,56.69,62200.0,45.9894,46.0869,45.9813,46.0544,62200.0
2013-05-14 12:30:00,56.69,56.69,56.6,56.64,38600.0,46.0544,46.0544,45.9813,46.0138,38600.0
2013-05-14 13:00:00,56.64,56.67,56.6,56.6,52200.0,46.0138,46.0381,45.9813,45.9813,52200.0
2013-05-14 13:30:00,56.62,56.63,56.48,56.49,106000.0,45.9975,46.0057,45.8838,45.8919,106000.0
2013-05-14 14:00:00,56.48,56.67,56.47,56.67,328400.0,45.8838,46.0381,45.8757,46.0381,328400.0
2013-05-14 14:30:00,56.66,56.83,56.66,56.76,353200.0,46.03,46.1681,46.03,46.1113,353200.0
2013-05-14 15:00:00,56.76,56.78,56.71,56.77,81500.0,46.1113,46.1275,46.0706,46.1194,81500.0
2013-05-14 15:30:00,56.78,56.94,56.76,56.88,277500.0,46.1275,46.2575,46.1113,46.2088,277500.0
2013-05-15 09:30:00,56.68,56.99,56.63,56.91,121300.0,46.0463,46.2981,46.0057,46.2331,121300.0
2013-05-15 10:00:00,56.9,56.99,56.81,56.86,107700.0,46.225,46.2981,46.1519,46.1925,107700.0
2013-05-15 10:30:00,56.85,57.0,56.85,56.98,217900.0,46.1844,46.3062,46.1844,46.29,217900.0
2013-05-15 11:00:00,56.97,57.03,56.89,57.01,146500.0,46.2819,46.3306,46.2169,46.3144,146500.0
2013-05-15 11:30:00,57.01,57.11,56.99,57.09,173000.0,46.3144,46.3956,46.2981,46.3794,173000.0
2013-05-15 12:00:00,57.1,57.21,57.09,57.15,83900.0,46.3875,46.4768,46.3794,46.4281,83900.0
2013-05-15 12:30:00,57.15,57.23,57.14,57.19,50000.0,46.4281,46.4931,46.42,46.4606,50000.0
2013-05-15 13:00:00,57.19,57.21,57.03,57.07,68000.0,46.4606,46.4768,46.3306,46.3631,68000.0
2013-05-15 13:30:00,57.08,57.1,56.95,56.97,216300.0,46.3712,46.3875,46.2656,46.2819,216300.0
2013-05-15 14:00:00,56.96,57.0,56.95,56.95,127800.0,46.2737,46.3062,46.2656,46.2656,127800.0
2013-05-15 14:30:00,56.95,57.01,56.89,56.98,193200.0,46.2656,46.3144,46.2169,46.29,193200.0
2013-05-15 15:00:00,56.98,57.02,56.92,56.98,100400.0,46.29,46.3225,46.2412,46.29,100400.0
2013-05-15 15:30:00,56.98,57.17,56.97,57.11,371300.0,46.29,46.4443,46.2819,46.3956,371300.0
2013-05-16 09:30:00,57.1,57.75,56.89,57.73,151700.0,46.3875,46.9155,46.2169,46.8993,151700.0
2013-05-16 10:00:00,57.73,57.75,57.44,57.64,140500.0,46.8993,46.9155,46.6637,46.8262,140500.0
2013-05-16 10:30:00,57.64,57.75,57.47,57.6,121400.0,46.8262,46.9155,46.6881,46.7937,121400.0
2013-05-16 11:00:00,57.6,57.75,57.53,57.55,124300.0,46.7937,46.9155,46.7368,46.7531,124300.0
2013-05-16 11:30:00,57.55,57.7,57.55,57.65,194000.0,46.7531,46.8749,46.7531,46.8343,194000.0
2013-05-16 12:00:00,57.65,57.72,57.58,57.62,207400.0,46.8343,46.8912,46.7774,46.8099,207400.0
2013-05-16 12:30:00,57.62,57.69,57.61,57.68,63400.0,46.8099,46.8668,46.8018,46.8587,63400.0
2013-05-16 13:00:00,57.69,57.79,57.68,57.77,68800.0,46.8668,46.948,46.8587,46.9318,68800.0
2013-05-16 13:30:00,57.77,57.83,57.77,57.8,85300.0,46.9318,46.9805,46.9318,46.9561,85300.0
2013-05-16 14:00:00,57.8,57.86,57.8,57.8,104300.0,46.9561,47.0049,46.9561,46.9561,104300.0
2013-05-16 14:30:00,57.81,57.88,57.8,57.82,299900.0,46.9643,47.0211,46.9561,46.9724,299900.0
2013-05-16 15:00:00,57.82,57.84,57.76,57.76,574700.0,46.9724,46.9886,46.9237,46.9237,574700.0
2013-05-16 15:30:00,57.76,57.77,57.53,57.53,730800.0,46.9237,46.9318,46.7368,46.7368,730800.0
2013-05-17 09:30:00,57.51,57.73,57.34,57.7,244700.0,46.7206,46.8993,46.5825,46.8749,244700.0
2013-05-17 10:00:00,57.7,57.82,57.64,57.7,166900.0,46.8749,46.9724,46.8262,46.8749,166900.0
2013-05-17 10:30:00,57.7,57.77,57.61,57.74,111800.0,46.8749,46.9318,46.8018,46.9074,111800.0
2013-05-17 11:00:00,57.73,57.78,57.7,57.7,106300.0,46.8993,46.9399,46.8749,46.8749,106300.0
2013-05-17 11:30:00,57.7,57.7,57.6,57.69,124900.0,46.8749,46.8749,46.7937,46.8668,124900.0
2013-05-17 12:00:00,57.7,57.7,57.64,57.66,335400.0,46.8749,46.8749,46.8262,46.8424,335400.0
2013-05-17 12:30:00,57.65,57.65,57.46,57.48,97100.0,46.8343,46.8343,46.6799,46.6962,97100.0
2013-05-17 13:00:00,57.48,57.53,57.4,57.44,65600.0,46.6962,46.7368,46.6312,46.6637,65600.0
2013-05-17 13:30:00,57.43,57.55,57.41,57.47,89400.0,46.6556,46.7531,46.6393,46.6881,89400.0
2013-05-17 14:00:00,57.47,57.74,57.47,57.73,89200.0,46.6881,46.9074,46.6881,46.8993,89200.0
2013-05-17 14:30:00,57.73,57.87,57.7,57.85,187300.0,46.8993,47.013,46.8749,46.9968,187300.0
2013-05-17 15:00:00,57.86,57.88,57.82,57.87,230000.0,47.0049,47.0211,46.9724,47.013,230000.0
2013-05-17 15:30:00,57.87,57.92,57.82,57.84,336100.0,47.013,47.0536,46.9724,46.9886,336100.0
2013-05-20 09:30:00,57.62,58.13,57.62,58.01,331400.0,46.8099,47.2242,46.8099,47.1268,331400.0
2013-05-20 10:00:00,58.01,58.06,57.97,57.98,272700.0,47.1268,47.1674,47.0943,47.1024,272700.0
2013-05-20 10:30:00,57.98,58.46,57.98,58.19,511900.0,47.1024,47.4923,47.1024,47.273,511900.0
2013-05-20 11:00:00,58.2,58.28,58.03,58.21,252400.0,47.2811,47.3461,47.143,47.2892,252400.0
2013-05-20 11:30:00,58.21,58.23,58.2,58.22,142600.0,47.2892,47.3055,47.2811,47.2974,142600.0
2013-05-20 12:00:00,58.22,58.29,58.19,58.29,110300.0,47.2974,47.3542,47.273,47.3542,110300.0
2013-05-20 12:30:00,58.3,58.39,58.27,58.32,122700.0,47.3623,47.4355,47.338,47.3786,122700.0
2013-05-20 13:00:00,58.31,58.45,58.28,58.41,149300.0,47.3705,47.4842,47.3461,47.4517,149300.0
2013-05-20 13:30:00,58.4,58.52,58.38,58.47,180600.0,47.4436,47.5411,47.4273,47.5005,180600.0
2013-05-20 14:00:00,58.46,58.83,58.43,58.73,301500.0,47.4923,47.7929,47.468,47.7117,301500.0
2013-05-20 14:30:00,58.73,58.76,58.36,58.44,245100.0,47.7117,47.736,47.4111,47.4761,245100.0
2013-05-20 15:00:00,58.44,58.53,58.34,58.37,308400.0,47.4761,47.5492,47.3948,47.4192,308400.0
2013-05-20 15:30:00,58.38,58.4,58.2,58.26,445000.0,47.4273,47.4436,47.2811,47.3298,445000.0
2013-05-21 09:30:00,58.68,59.07,58.18,58.86,433500.0,47.6711,47.9879,47.2649,47.8173,433500.0
2013-05-21 10:00:00,58.86,58.99,58.25,58.25,201700.0,47.8173,47.9229,47.3217,47.3217,201700.0
2013-05-21 10:30:00,58.27,58.52,58.19,58.42,254100.0,47.338,47.5411,47.273,47.4598,254100.0
2013-05-21 11:00:00,58.41,58.46,58.02,58.1,139500.0,47.4517,47.4923,47.1349,47.1999,139500.0
2013-05-21 11:30:00,58.1,58.25,58.09,58.13,113800.0,47.1999,47.3217,47.1917,47.2242,113800.0
2013-05-21 12:00:00,58.13,58.14,58.03,58.1,94100.0,47.2242,47.2324,47.143,47.1999,94100.0
2013-05-21 12:30:00,58.1,58.15,58.03,58.12,65000.0,47.1999,47.2405,47.143,47.2161,65000.0
2013-05-21 13:00:00,58.12,58.2,58.09,58.16,88500.0,47.2161,47.2811,47.1917,47.2486,88500.0
2013-05-21 13:30:00,58.16,58.16,58.1,58.13,110700.0,47.2486,47.2486,47.1999,47.2242,110700.0
2013-05-21 14:00:00,58.12,58.18,58.08,58.08,89200.0,47.2161,47.2649,47.1836,47.1836,89200.0
2013-05-21 14:30:00,58.08,58.09,57.95,58.01,104000.0,47.1836,47.1917,47.078,47.1268,104000.0
2013-05-21 15:00:00,58.01,58.03,57.86,57.87,125200.0,47.1268,47.143,47.0049,47.013,125200.0
2013-05-21 15:30:00,57.87,57.94,57.66,57.77,558300.0,47.013,47.0699,46.8424,46.9318,558300.0
2013-05-22 09:30:00,57.71,57.88,57.5,57.83,302300.0,46.883,47.0211,46.7124,46.9805,302300.0
2013-05-22 10:00:00,57.85,58.08,57.65,58.07,206400.0,46.9968,47.1836,46.8343,47.1755,206400.0
2013-05-22 10:30:00,58.07,58.08,57.71,57.87,159800.0,47.1755,47.1836,46.883,47.013,159800.0
2013-05-22 11:00:00,57.86,58.18,57.85,58.13,110300.0,47.0049,47.2649,46.9968,47.2242,110300.0
2013-05-22 11:30:00,58.13,58.2,58.01,58.03,78700.0,47.2242,47.2811,47.1268,47.143,78700.0
2013-05-22 12:00:00,58.03,58.21,57.94,57.94,71100.0,47.143,47.2892,47.0699,47.0699,71100.0
2013-05-22 12:30:00,57.95,58.1,57.9,58.1,49800.0,47.078,47.1999,47.0374,47.1999,49800.0
2013-05-22 13:00:00,58.1,58.1,57.72,57.77,144900.0,47.1999,47.1999,46.8912,46.9318,144900.0
2013-05-22 13:30:00,57.76,57.87,57.6,57.75,99500.0,46.9237,47.013,46.7937,46.9155,99500.0
2013-05-22 14:00:00,57.76,57.82,57.42,57.52,384000.0,46.9237,46.9724,46.6474,46.7287,384000.0
2013-05-22 14:30:00,57.51,57.56,57.4,57.47,155200.0,46.7206,46.7612,46.6312,46.6881,155200.0
2013-05-22 15:00:00,57.46,57.48,57.21,57.21,176400.0,46.6799,46.6962,46.4768,46.4768,176400.0
2013-05-22 15:30:00,57.21,57.33,57.19,57.31,412800.0,46.4768,46.5743,46.4606,46.5581,412800.0
2013-05-23 09:30:00,57.05,57.68,57.0,57.59,272300.0,46.3469,46.8587,46.3062,46.7855,272300.0
2013-05-23 10:00:00,57.6,57.79,57.48,57.77,241900.0,46.7937,46.948,46.6962,46.9318,241900.0
2013-05-23 10:30:00,57.77,57.85,57.6,57.6,177600.0,46.9318,46.9968,46.7937,46.7937,177600.0
2013-05-23 11:00:00,57.59,57.71,57.44,57.49,211600.0,46.7855,46.883,46.6637,46.7043,211600.0
2013-05-23 11:30:00,57.49,57.66,57.48,57.66,183500.0,46.7043,46.8424,46.6962,46.8424,183500.0
2013-05-23 12:00:00,57.66,57.67,57.49,57.6,163100.0,46.8424,46.8505,46.7043,46.7937,163100.0
2013-05-23 12:30:00,57.6,57.62,57.44,57.49,120000.0,46.7937,46.8099,46.6637,46.7043,120000.0
2013-05-23 13:00:00,57.49,57.53,57.42,57.49,108500.0,46.7043,46.7368,46.6474,46.7043,108500.0
2013-05-23 13:30:00,57.5,57.54,57.45,57.54,125600.0,46.7124,46.7449,46.6718,46.7449,125600.0
2013-05-23 14:00:00,57.53,57.59,57.44,57.56,878500.0,46.7368,46.7855,46.6637,46.7612,878500.0
2013-05-23 14:30:00,57.56,57.61,57.5,57.59,225100.0,46.7612,46.8018,46.7124,46.7855,225100.0
2013-05-23 15:00:00,57.59,57.59,57.47,57.5,266200.0,46.7855,46.7855,46.6881,46.7124,266200.0
2013-05-23 15:30:00,57.5,57.53,57.44,57.48,408500.0,46.7124,46.7368,46.6637,46.6962,408500.0
2013-05-24 09:30:00,57.3,57.51,56.86,57.01,270600.0,46.55,46.7206,46.1925,46.3144,270600.0
2013-05-24 10:00:00,57.0,57.14,56.92,57.0,331500.0,46.3062,46.42,46.2412,46.3062,331500.0
2013-05-24 10:30:00,57.0,57.09,56.97,57.0,513900.0,46.3062,46.3794,46.2819,46.3062,513900.0
2013-05-24 11:00:00,57.0,57.03,56.95,56.98,296400.0,46.3062,46.3306,46.2656,46.29,296400.0
2013-05-24 11:30:00,56.97,57.46,56.96,57.46,140500.0,46.2819,46.6799,46.2737,46.6799,140500.0
2013-05-24 12:00:00,57.46,57.73,57.45,57.64,161800.0,46.6799,46.8993,46.6718,46.8262,161800.0
2013-05-24 12:30:00,57.64,57.83,57.61,57.78,92800.0,46.8262,46.9805,46.8018,46.9399,92800.0
2013-05-24 13:00:00,57.78,58.03,57.77,57.99,205500.0,46.9399,47.143,46.9318,47.1105,205500.0
2013-05-24 13:30:00,57.98,58.02,57.91,57.91,138400.0,47.1024,47.1349,47.0455,47.0455,138400.0
2013-05-24 14:00:00,57.91,57.91,57.74,57.86,106000.0,47.0455,47.0455,46.9074,47.0049,106000.0
2013-05-24 14:30:00,57.85,57.96,57.8,57.84,153200.0,46.9968,47.0861,46.9561,46.9886,153200.0
2013-05-24 15:00:00,57.84,57.85,57.73,57.8,140400.0,46.9886,46.9968,46.8993,46.9561,140400.0
2013-05-24 15:30:00,57.79,57.81,57.6,57.8,298500.0,46.948,46.9643,46.7937,46.9561,298500.0
2013-05-28 09:30:00,58.06,58.75,58.04,58.7,147200.0,47.1674,47.7279,47.1511,47.6873,147200.0
2013-05-28 10:00:00,58.68,58.78,58.49,58.65,143700.0,47.6711,47.7523,47.5167,47.6467,143700.0
2013-05-28 10:30:00,58.65,58.99,58.59,58.91,263000.0,47.6467,47.9229,47.5979,47.8579,263000.0
2013-05-28 11:00:00,58.92,58.94,58.73,58.88,209300.0,47.866,47.8823,47.7117,47.8335,209300.0
2013-05-28 11:30:00,58.88,58.92,58.68,58.68,125900.0,47.8335,47.866,47.6711,47.6711,125900.0
2013-05-28 12:00:00,58.69,58.8,58.67,58.72,86500.0,47.6792,47.7685,47.6629,47.7035,86500.0
2013-05-28 12:30:00,58.72,58.73,58.66,58.7,64200.0,47.7035,47.7117,47.6548,47.6873,64200.0
2013-05-28 13:00:00,58.7,58.75,58.58,58.59,105900.0,47.6873,47.7279,47.5898,47.5979,105900.0
2013-05-28 13:30:00,58.59,58.64,58.55,58.59,155200.0,47.5979,47.6386,47.5654,47.5979,155200.0
2013-05-28 14:00:00,58.59,58.6,58.46,58.5,195000.0,47.5979,47.6061,47.4923,47.5248,195000.0
2013-05-28 14:30:00,58.5,58.53,58.47,58.51,136800.0,47.5248,47.5492,47.5005,47.5329,136800.0
2013-05-28 15:00:00,58.52,58.58,58.48,58.57,133900.0,47.5411,47.5898,47.5086,47.5817,133900.0
2013-05-28 15:30:00,58.57,58.62,58.5,58.51,322500.0,47.5817,47.6223,47.5248,47.5329,322500.0
2013-05-29 09:30:00,58.29,58.39,58.0,58.38,132200.0,47.3542,47.4355,47.1186,47.4273,132200.0
2013-05-29 10:00:00,58.38,58.53,58.21,58.27,173100.0,47.4273,47.5492,47.2892,47.338,173100.0
2013-05-29 10:30:00,58.26,58.27,58.14,58.2,70700.0,47.3298,47.338,47.2324,47.2811,70700.0
2013-05-29 11:00:00,58.21,58.45,58.2,58.44,72000.0,47.2892,47.4842,47.2811,47.4761,72000.0
2013-05-29 11:30:00,58.43,58.45,58.3,58.33,91700.0,47.468,47.4842,47.3623,47.3867,91700.0
2013-05-29 12:00:00,58.34,58.47,58.34,58.44,58400.0,47.3948,47.5005,47.3948,47.4761,58400.0
2013-05-29 12:30:00,58.45,58.45,58.25,58.26,73400.0,47.4842,47.4842,47.3217,47.3298,73400.0
2013-05-29 13:00:00,58.26,58.33,58.23,58.33,84800.0,47.3298,47.3867,47.3055,47.3867,84800.0
2013-05-29 13:30:00,58.32,58.39,58.3,58.35,153600.0,47.3786,47.4355,47.3623,47.403,153600.0
2013-05-29 14:00:00,58.34,58.37,58.3,58.36,125500.0,47.3948,47.4192,47.3623,47.4111,125500.0
2013-05-29 14:30:00,58.36,58.42,58.31,58.33,243000.0,47.4111,47.4598,47.3705,47.3867,243000.0
2013-05-29 15:00:00,58.32,58.46,58.3,58.42,140000.0,47.3786,47.4923,47.3623,47.4598,140000.0
2013-05-29 15:30:00,58.43,58.49,58.3,58.32,237200.0,47.468,47.5167,47.3623,47.3786,237200.0
2013-05-30 09:30:00,58.46,58.69,58.26,58.58,188600.0,47.4923,47.6792,47.3298,47.5898,188600.0
2013-05-30 10:00:00,58.55,58.71,58.49,58.58,115300.0,47.5654,47.6954,47.5167,47.5898,115300.0
2013-05-30 10:30:00,58.55,58.88,58.55,58.83,164400.0,47.5654,47.8335,47.5654,47.7929,164400.0
2013-05-30 11:00:00,58.81,58.89,58.76,58.85,73600.0,47.7767,47.8417,47.736,47.8092,73600.0
2013-05-30 11:30:00,58.85,58.89,58.83,58.89,69800.0,47.8092,47.8417,47.7929,47.8417,69800.0
2013-05-30 12:00:00,58.89,58.93,58.83,58.86,48800.0,47.8417,47.8742,47.7929,47.8173,48800.0
2013-05-30 12:30:00,58.86,58.88,58.81,58.88,53700.0,47.8173,47.8335,47.7767,47.8335,53700.0
2013-05-30 13:00:00,58.87,58.88,58.74,58.74,48100.0,47.8254,47.8335,47.7198,47.7198,48100.0
2013-05-30 13:30:00,58.75,58.77,58.71,58.71,80500.0,47.7279,47.7442,47.6954,47.6954,80500.0
2013-05-30 14:00:00,58.72,58.76,58.68,58.7,53200.0,47.7035,47.736,47.6711,47.6873,53200.0
2013-05-30 14:30:00,58.69,58.73,58.65,58.66,155500.0,47.6792,47.7117,47.6467,47.6548,155500.0
2013-05-30 15:00:00,58.67,58.76,58.66,58.72,85200.0,47.6629,47.736,47.6548,47.7035,85200.0
2013-05-30 15:30:00,58.71,58.74,58.53,58.55,157900.0,47.6954,47.7198,47.5492,47.5654,157900.0
2013-05-31 09:30:00,58.31,58.58,58.11,58.54,78300.0,47.3705,47.5898,47.208,47.5573,78300.0
2013-05-31 10:00:00,58.56,58.75,58.49,58.71,190500.0,47.5736,47.7279,47.5167,47.6954,190500.0
2013-05-31 10:30:00,58.71,58.82,58.66,58.75,83600.0,47.6954,47.7848,47.6548,47.7279,83600.0
2013-05-31 11:00:00,58.75,59.04,58.75,58.98,141600.0,47.7279,47.9635,47.7279,47.9148,141600.0
2013-05-31 11:30:00,58.96,59.0,58.88,58.9,72400.0,47.8985,47.931,47.8335,47.8498,72400.0
2013-05-31 12:00:00,58.89,58.89,58.7,58.78,49400.0,47.8417,47.8417,47.6873,47.7523,49400.0
2013-05-31 12:30:00,58.78,58.8,58.73,58.79,52000.0,47.7523,47.7685,47.7117,47.7604,52000.0
2013-05-31 13:00:00,58.8,58.8,58.75,58.77,63500.0,47.7685,47.7685,47.7279,47.7442,63500.0
2013-05-31 13:30:00,58.77,58.78,58.64,58.68,61400.0,47.7442,47.7523,47.6386,47.6711,61400.0
2013-05-31 14:00:00,58.68,58.72,58.64,58.71,85700.0,47.6711,47.7035,47.6386,47.6954,85700.0
2013-05-31 14:30:00,58.7,58.72,58.58,58.59,122400.0,47.6873,47.7035,47.5898,47.5979,122400.0
2013-05-31 15:00:00,58.59,58.64,58.47,58.49,175400.0,47.5979,47.6386,47.5005,47.5167,175400.0
2013-05-31 15:30:00,58.49,58.5,57.95,57.97,468300.0,47.5167,47.5248,47.078,47.0943,468300.0
2013-06-03 09:30:00,58.12,58.58,57.74,58.26,351400.0,47.2161,47.5898,46.9074,47.3298,351400.0
2013-06-03 10:00:00,58.24,58.37,57.86,57.88,147800.0,47.3136,47.4192,47.0049,47.0211,147800.0
2013-06-03 10:30:00,57.87,57.87,57.53,57.56,231500.0,47.013,47.013,46.7368,46.7612,231500.0
2013-06-03 11:00:00,57.57,57.59,57.43,57.55,125200.0,46.7693,46.7855,46.6556,46.7531,125200.0
2013-06-03 11:30:00,57.56,57.78,57.45,57.73,98600.0,46.7612,46.9399,46.6718,46.8993,98600.0
2013-06-03 12:00:00,57.72,57.78,57.59,57.74,77300.0,46.8912,46.9399,46.7855,46.9074,77300.0
2013-06-03 12:30:00,57.75,57.81,57.68,57.71,80800.0,46.9155,46.9643,46.8587,46.883,80800.0
2013-06-03 13:00:00,57.71,57.8,57.67,57.8,92300.0,46.883,46.9561,46.8505,46.9561,92300.0
2013-06-03 13:30:00,57.8,57.81,57.74,57.8,103000.0,46.9561,46.9643,46.9074,46.9561,103000.0
2013-06-03 14:00:00,57.79,57.81,57.61,57.61,179200.0,46.948,46.9643,46.8018,46.8018,179200.0
2013-06-03 14:30:00,57.62,57.78,57.52,57.74,81700.0,46.8099,46.9399,46.7287,46.9074,81700.0
2013-06-03 15:00:00,57.73,57.81,57.71,57.75,144400.0,46.8993,46.9643,46.883,46.9155,144400.0
2013-06-03 15:30:00,57.75,57.84,57.7,57.83,326400.0,46.9155,46.9886,46.8749,46.9805,326400.0
2013-06-04 09:30:00,57.7,57.99,57.6,57.92,89900.0,46.8749,47.1105,46.7937,47.0536,89900.0
2013-06-04 10:00:00,57.91,57.98,57.88,57.95,228900.0,47.0455,47.1024,47.0211,47.078,228900.0
2013-06-04 10:30:00,57.95,58.05,57.87,57.9,204800.0,47.078,47.1592,47.013,47.0374,204800.0
2013-06-04 11:00:00,57.88,57.9,57.78,57.8,106700.0,47.0211,47.0374,46.9399,46.9561,106700.0
2013-06-04 11:30:00,57.8,58.0,57.75,57.97,100400.0,46.9561,47.1186,46.9155,47.0943,100400.0
2013-06-04 12:00:00,57.97,57.98,57.79,57.83,75000.0,47.0943,47.1024,46.948,46.9805,75000.0
2013-06-04 12:30:00,57.81,57.85,57.77,57.84,53500.0,46.9643,46.9968,46.9318,46.9886,53500.0
2013-06-04 13:00:00,57.83,58.0,57.78,57.82,116600.0,46.9805,47.1186,46.9399,46.9724,116600.0
2013-06-04 13:30:00,57.82,57.82,57.57,57.6,68000.0,46.9724,46.9724,46.7693,46.7937,68000.0
2013-06-04 14:00:00,57.59,57.59,57.41,57.52,79600.0,46.7855,46.7855,46.6393,46.7287,79600.0
2013-06-04 14:30:00,57.53,57.62,57.46,57.51,88900.0,46.7368,46.8099,46.6799,46.7206,88900.0
2013-06-04 15:00:00,57.51,57.58,57.38,57.43,217400.0,46.7206,46.7774,46.6149,46.6556,217400.0
2013-06-04 15:30:00,57.43,57.65,57.39,57.4,393300.0,46.6556,46.8343,46.6231,46.6312,393300.0
2013-06-05 09:30:00,57.18,57.31,56.87,56.92,128800.0,46.4525,46.5581,46.2006,46.2412,128800.0
2013-06-05 10:00:00,56.93,57.07,56.88,57.07,179600.0,46.2494,46.3631,46.2088,46.3631,179600.0
2013-06-05 10:30:00,57.06,57.07,56.83,56.87,62900.0,46.355,46.3631,46.1681,46.2006,62900.0
2013-06-05 11:00:00,56.87,56.91,56.71,56.87,80700.0,46.2006,46.2331,46.0706,46.2006,80700.0
2013-06-05 11:30:00,56.86,56.99,56.81,56.88,70400.0,46.1925,46.2981,46.1519,46.2088,70400.0
2013-06-05 12:00:00,56.88,56.9,56.75,56.8,62500.0,46.2088,46.225,46.1031,46.1438,62500.0
2013-06-05 12:30:00,56.79,56.8,56.72,56.73,151200.0,46.1356,46.1438,46.0788,46.0869,151200.0
2013-06-05 13:00:00,56.73,56.85,56.7,56.73,67400.0,46.0869,46.1844,46.0625,46.0869,67400.0
2013-06-05 13:30:00,56.73,56.78,56.53,56.56,82300.0,46.0869,46.1275,45.9244,45.9488,82300.0
2013-06-05 14:00:00,56.56,56.62,56.47,56.5,111400.0,45.9488,45.9975,45.8757,45.9,111400.0
2013-06-05 14:30:00,56.5,56.59,56.49,56.57,172900.0,45.9,45.9732,45.8919,45.9569,172900.0
2013-06-05 15:00:00,56.56,56.61,56.45,56.55,233700.0,45.9488,45.9894,45.8594,45.9407,233700.0
2013-06-05 15:30:00,56.55,56.58,56.25,56.28,455000.0,45.9407,45.965,45.6969,45.7213,455000.0
2013-06-06 09:30:00,56.29,56.64,56.15,56.54,131000.0,45.7294,46.0138,45.6157,45.9325,131000.0
2013-06-06 10:00:00,56.53,56.6,56.4,56.43,183200.0,45.9244,45.9813,45.8188,45.8432,183200.0
2013-06-06 10:30:00,56.42,56.57,56.4,56.46,164400.0,45.8351,45.9569,45.8188,45.8675,164400.0
2013-06-06 11:00:00,56.46,56.5,56.4,56.48,279500.0,45.8675,45.9,45.8188,45.8838,279500.0
2013-06-06 11:30:00,56.48,56.73,56.32,56.36,94900.0,45.8838,46.0869,45.7538,45.7863,94900.0
2013-06-06 12:00:00,56.37,56.46,56.22,56.25,187000.0,45.7944,45.8675,45.6726,45.6969,187000.0
2013-06-06 12:30:00,56.26,56.44,56.23,56.31,209200.0,45.7051,45.8513,45.6807,45.7457,209200.0
2013-06-06 13:00:00,56.31,56.4,56.26,56.33,113400.0,45.7457,45.8188,45.7051,45.7619,113400.0
2013-06-06 13:30:00,56.33,56.36,56.25,56.31,130900.0,45.7619,45.7863,45.6969,45.7457,130900.0
2013-06-06 14:00:00,56.33,56.55,56.25,56.55,109500.0,45.7619,45.9407,45.6969,45.9407,109500.0
2013-06-06 14:30:00,56.55,56.64,56.42,56.57,82800.0,45.9407,46.0138,45.8351,45.9569,82800.0
2013-06-06 15:00:00,56.58,56.68,56.54,56.68,89400.0,45.965,46.0463,45.9325,46.0463,89400.0
2013-06-06 15:30:00,56.66,56.92,56.66,56.92,311700.0,46.03,46.2412,46.03,46.2412,311700.0
2013-06-07 09:30:00,57.12,57.2,56.86,57.14,85300.0,46.4037,46.4687,46.1925,46.42,85300.0
2013-06-07 10:00:00,57.15,57.38,57.13,57.25,42100.0,46.4281,46.6149,46.4118,46.5093,42100.0
2013-06-07 10:30:00,57.25,57.33,57.16,57.21,44900.0,46.5093,46.5743,46.4362,46.4768,44900.0
2013-06-07 11:00:00,57.22,57.31,57.18,57.27,33900.0,46.485,46.5581,46.4525,46.5256,33900.0
2013-06-07 11:30:00,57.27,57.27,57.15,57.22,123600.0,46.5256,46.5256,46.4281,46.485,123600.0
2013-06-07 12:00:00,57.23,57.42,57.19,57.37,84300.0,46.4931,46.6474,46.4606,46.6068,84300.0
2013-06-07 12:30:00,57.37,57.37,57.19,57.26,63300.0,46.6068,46.6068,46.4606,46.5175,63300.0
2013-06-07 13:00:00,57.26,57.29,57.24,57.26,64300.0,46.5175,46.5418,46.5012,46.5175,64300.0
2013-06-07 13:30:00,57.26,57.26,57.03,57.03,230900.0,46.5175,46.5175,46.3306,46.3306,230900.0
2013-06-07 14:00:00,57.03,57.06,56.81,56.81,75600.0,46.3306,46.355,46.1519,46.1519,75600.0
2013-06-07 14:30:00,56.82,56.98,56.75,56.98,90000.0,46.16,46.29,46.1031,46.29,90000.0
2013-06-07 15:00:00,56.98,57.02,56.91,56.98,115200.0,46.29,46.3225,46.2331,46.29,115200.0
2013-06-07 15:30:00,56.98,57.05,56.91,56.93,407500.0,46.29,46.3469,46.2331,46.2494,407500.0
2013-06-10 09:30:00,57.0,57.1,56.67,56.7,113500.0,46.3062,46.3875,46.0381,46.0625,113500.0
2013-06-10 10:00:00,56.7,56.88,56.67,56.88,147300.0,46.0625,46.2088,46.0381,46.2088,147300.0
2013-06-10 10:30:00,56.88,57.02,56.86,56.97,75500.0,46.2088,46.3225,46.1925,46.2819,75500.0
2013-06-10 11:00:00,56.98,57.02,56.96,57.02,100200.0,46.29,46.3225,46.2737,46.3225,100200.0
2013-06-10 11:30:00,57.01,57.03,56.89,56.89,65000.0,46.3144,46.3306,46.2169,46.2169,65000.0
2013-06-10 12:00:00,56.9,57.02,56.87,56.92,51800.0,46.225,46.3225,46.2006,46.2412,51800.0
2013-06-10 12:30:00,56.93,56.94,56.74,56.75,77100.0,46.2494,46.2575,46.095,46.1031,77100.0
2013-06-10 13:00:00,56.75,56.78,56.6,56.67,66700.0,46.1031,46.1275,45.9813,46.0381,66700.0
2013-06-10 13:30:00,56.68,56.84,56.63,56.83,95000.0,46.0463,46.1763,46.0057,46.1681,95000.0
2013-06-10 14:00:00,56.82,56.83,56.5,56.5,105800.0,46.16,46.1681,45.9,45.9,105800.0
2013-06-10 14:30:00,56.51,56.54,56.38,56.41,252800.0,45.9082,45.9325,45.8026,45.8269,252800.0
2013-06-10 15:00:00,56.42,56.55,56.34,56.47,203100.0,45.8351,45.9407,45.7701,45.8757,203100.0
2013-06-10 15:30:00,56.48,56.62,56.47,56.6,489400.0,45.8838,45.9975,45.8757,45.9813,489400.0
2013-06-11 09:30:00,56.28,56.4,55.97,56.33,167900.0,45.7213,45.8188,45.4695,45.7619,167900.0
2013-06-11 10:00:00,56.34,56.46,56.2,56.41,117600.0,45.7701,45.8675,45.6563,45.8269,117600.0
2013-06-11 10:30:00,56.41,56.82,56.41,56.78,136400.0,45.8269,46.16,45.8269,46.1275,136400.0
2013-06-11 11:00:00,56.78,56.87,56.69,56.84,106900.0,46.1275,46.2006,46.0544,46.1763,106900.0
2013-06-11 11:30:00,56.84,56.92,56.8,56.86,74200.0,46.1763,46.2412,46.1438,46.1925,74200.0
2013-06-11 12:00:00,56.86,57.08,56.86,56.93,91900.0,46.1925,46.3712,46.1925,46.2494,91900.0
2013-06-11 12:30:00,56.94,56.97,56.79,56.83,50500.0,46.2575,46.2819,46.1356,46.1681,50500.0
2013-06-11 13:00:00,56.83,56.9,56.7,56.73,57100.0,46.1681,46.225,46.0625,46.0869,57100.0
2013-06-11 13:30:00,56.71,56.74,56.48,56.49,112000.0,46.0706,46.095,45.8838,45.8919,112000.0
2013-06-11 14:00:00,56.48,56.57,56.38,56.56,87800.0,45.8838,45.9569,45.8026,45.9488,87800.0
2013-06-11 14:30:00,56.57,56.64,56.46,56.61,86000.0,45.9569,46.0138,45.8675,45.9894,86000.0
2013-06-11 15:00:00,56.61,56.68,56.56,56.58,91600.0,45.9894,46.0463,45.9488,45.965,91600.0
2013-06-11 15:30:00,56.58,56.59,56.37,56.39,272500.0,45.965,45.9732,45.7944,45.8107,272500.0
2013-06-12 09:30:00,56.59,56.68,56.25,56.36,75300.0,46.1856,46.2591,45.9081,45.9979,75300.0
2013-06-12 10:00:00,56.35,56.35,56.15,56.33,58300.0,45.9897,45.9897,45.8265,45.9734,58300.0
2013-06-12 10:30:00,56.33,56.41,56.09,56.13,65400.0,45.9734,46.0387,45.7775,45.8102,65400.0
2013-06-12 11:00:00,56.14,56.26,56.08,56.18,91700.0,45.8184,45.9163,45.7694,45.851,91700.0
2013-06-12 11:30:00,56.17,56.26,56.06,56.07,122500.0,45.8428,45.9163,45.7531,45.7612,122500.0
2013-06-12 12:00:00,56.06,56.2,56.03,56.2,121800.0,45.7531,45.8673,45.7286,45.8673,121800.0
2013-06-12 12:30:00,56.2,56.25,56.12,56.23,89700.0,45.8673,45.9081,45.802,45.8918,89700.0
2013-06-12 13:00:00,56.23,56.38,56.18,56.32,66800.0,45.8918,46.0142,45.851,45.9653,66800.0
2013-06-12 13:30:00,56.34,56.34,56.17,56.25,71500.0,45.9816,45.9816,45.8428,45.9081,71500.0
2013-06-12 14:00:00,56.25,56.28,56.11,56.22,84200.0,45.9081,45.9326,45.7939,45.8836,84200.0
2013-06-12 14:30:00,56.22,56.25,56.17,56.19,96100.0,45.8836,45.9081,45.8428,45.8592,96100.0
2013-06-12 15:00:00,56.19,56.23,56.13,56.21,142100.0,45.8592,45.8918,45.8102,45.8755,142100.0
2013-06-12 15:30:00,56.2,56.32,56.07,56.25,290600.0,45.8673,45.9653,45.7612,45.9081,290600.0
2013-06-13 09:30:00,56.25,56.33,56.04,56.28,86200.0,45.9081,45.9734,45.7367,45.9326,86200.0
2013-06-13 10:00:00,56.25,56.49,56.25,56.39,56200.0,45.9081,46.104,45.9081,46.0224,56200.0
2013-06-13 10:30:00,56.38,56.63,56.38,56.6,51400.0,46.0142,46.2183,46.0142,46.1938,51400.0
2013-06-13 11:00:00,56.6,56.72,56.52,56.58,81800.0,46.1938,46.2917,46.1285,46.1775,81800.0
2013-06-13 11:30:00,56.58,56.72,56.52,56.72,48500.0,46.1775,46.2917,46.1285,46.2917,48500.0
2013-06-13 12:00:00,56.72,56.78,56.63,56.63,69300.0,46.2917,46.3407,46.2183,46.2183,69300.0
2013-06-13 12:30:00,56.65,56.82,56.65,56.8,93600.0,46.2346,46.3733,46.2346,46.357,93600.0
2013-06-13 13:00:00,56.81,56.83,56.74,56.81,85300.0,46.3652,46.3815,46.308,46.3652,85300.0
2013-06-13 13:30:00,56.81,56.89,56.74,56.88,66000.0,46.3652,46.4305,46.308,46.4223,66000.0
2013-06-13 14:00:00,56.88,56.95,56.85,56.91,122400.0,46.4223,46.4794,46.3978,46.4468,122400.0
2013-06-13 14:30:00,56.91,57.05,56.86,57.04,95100.0,46.4468,46.561,46.406,46.5529,95100.0
2013-06-13 15:00:00,57.04,57.19,57.02,57.15,128800.0,46.5529,46.6753,46.5366,46.6427,128800.0
2013-06-13 15:30:00,57.16,57.29,57.12,57.21,436100.0,46.6508,46.7569,46.6182,46.6916,436100.0
2013-06-14 09:30:00,57.11,57.37,56.99,57.37,61300.0,46.61,46.8222,46.5121,46.8222,61300.0
2013-06-14 10:00:00,57.38,57.49,57.33,57.48,70700.0,46.8304,46.9201,46.7896,46.912,70700.0
2013-06-14 10:30:00,57.49,57.53,57.42,57.5,108400.0,46.9201,46.9528,46.863,46.9283,108400.0
2013-06-14 11:00:00,57.49,57.5,57.43,57.45,101500.0,46.9201,46.9283,46.8712,46.8875,101500.0
2013-06-14 11:30:00,57.44,57.5,57.3,57.45,125900.0,46.8793,46.9283,46.7651,46.8875,125900.0
2013-06-14 12:00:00,57.46,57.47,57.32,57.42,67600.0,46.8957,46.9038,46.7814,46.863,67600.0
2013-06-14 12:30:00,57.42,57.46,57.32,57.33,83200.0,46.863,46.8957,46.7814,46.7896,83200.0
2013-06-14 13:00:00,57.32,57.32,57.09,57.1,87100.0,46.7814,46.7814,46.5937,46.6019,87100.0
2013-06-14 13:30:00,57.1,57.16,57.02,57.16,72000.0,46.6019,46.6508,46.5366,46.6508,72000.0
2013-06-14 14:00:00,57.17,57.24,57.1,57.14,205900.0,46.659,46.7161,46.6019,46.6345,205900.0
2013-06-14 14:30:00,57.14,57.23,57.11,57.15,135100.0,46.6345,46.708,46.61,46.6427,135100.0
2013-06-14 15:00:00,57.15,57.24,57.07,57.08,83800.0,46.6427,46.7161,46.5774,46.5855,83800.0
2013-06-14 15:30:00,57.09,57.14,56.92,56.93,232200.0,46.5937,46.6345,46.4549,46.4631,232200.0
2013-06-17 09:30:00,57.17,57.5,57.17,57.4,134500.0,46.659,46.9283,46.659,46.8467,134500.0
2013-06-17 10:00:00,57.41,57.45,57.33,57.41,97700.0,46.8549,46.8875,46.7896,46.8549,97700.0
2013-06-17 10:30:00,57.41,57.42,57.29,57.41,107800.0,46.8549,46.863,46.7569,46.8549,107800.0
2013-06-17 11:00:00,57.42,57.46,57.37,57.4,75300.0,46.863,46.8957,46.8222,46.8467,75300.0
2013-06-17 11:30:00,57.39,57.4,57.22,57.25,62700.0,46.8385,46.8467,46.6998,46.7243,62700.0
2013-06-17 12:00:00,57.25,57.3,57.2,57.25,48100.0,46.7243,46.7651,46.6835,46.7243,48100.0
2013-06-17 12:30:00,57.25,57.28,57.22,57.27,55800.0,46.7243,46.7488,46.6998,46.7406,55800.0
2013-06-17 13:00:00,57.28,57.41,57.26,57.41,60200.0,46.7488,46.8549,46.7324,46.8549,60200.0
2013-06-17 13:30:00,57.4,57.42,57.34,57.37,45300.0,46.8467,46.863,46.7977,46.8222,45300.0
2013-06-17 14:00:00,57.37,57.38,57.18,57.21,151300.0,46.8222,46.8304,46.6671,46.6916,151300.0
2013-06-17 14:30:00,57.22,57.25,57.08,57.15,218800.0,46.6998,46.7243,46.5855,46.6427,218800.0
2013-06-17 15:00:00,57.15,57.32,57.14,57.28,180200.0,46.6427,46.7814,46.6345,46.7488,180200.0
2013-06-17 15:30:00,57.29,57.41,57.22,57.33,254600.0,46.7569,46.8549,46.6998,46.7896,254600.0
2013-06-18 09:30:00,57.44,57.56,57.3,57.35,90700.0,46.8793,46.9773,46.7651,46.8059,90700.0
2013-06-18 10:00:00,57.38,57.4,57.17,57.32,50800.0,46.8304,46.8467,46.659,46.7814,50800.0
2013-06-18 10:30:00,57.33,57.47,57.33,57.41,53900.0,46.7896,46.9038,46.7896,46.8549,53900.0
2013-06-18 11:00:00,57.41,57.41,57.35,57.41,70900.0,46.8549,46.8549,46.8059,46.8549,70900.0
2013-06-18 11:30:00,57.42,57.5,57.34,57.34,34100.0,46.863,46.9283,46.7977,46.7977,34100.0
2013-06-18 12:00:00,57.34,57.39,57.31,57.39,33600.0,46.7977,46.8385,46.7732,46.8385,33600.0
2013-06-18 12:30:00,57.4,57.59,57.4,57.58,44500.0,46.8467,47.0018,46.8467,46.9936,44500.0
2013-06-18 13:00:00,57.58,57.62,57.55,57.62,32000.0,46.9936,47.0262,46.9691,47.0262,32000.0
2013-06-18 13:30:00,57.61,57.63,57.54,57.57,54800.0,47.0181,47.0344,46.961,46.9854,54800.0
2013-06-18 14:00:00,57.58,57.61,57.51,57.55,78200.0,46.9936,47.0181,46.9365,46.9691,78200.0
2013-06-18 14:30:00,57.55,57.58,57.52,57.55,95700.0,46.9691,46.9936,46.9446,46.9691,95700.0
2013-06-18 15:00:00,57.55,57.55,57.38,57.42,93200.0,46.9691,46.9691,46.8304,46.863,93200.0
2013-06-18 15:30:00,57.43,57.43,57.34,57.35,222800.0,46.8712,46.8712,46.7977,46.8059,222800.0
2013-06-19 09:30:00,57.33,57.42,57.1,57.31,72000.0,46.7896,46.863,46.6019,46.7732,72000.0
2013-06-19 10:00:00,57.3,57.34,57.22,57.25,138200.0,46.7651,46.7977,46.6998,46.7243,138200.0
2013-06-19 10:30:00,57.25,57.28,57.0,57.02,76200.0,46.7243,46.7488,46.5202,46.5366,76200.0
2013-06-19 11:00:00,57.02,57.12,57.0,57.07,71200.0,46.5366,46.6182,46.5202,46.5774,71200.0
2013-06-19 11:30:00,57.06,57.09,56.99,56.99,95700.0,46.5692,46.5937,46.5121,46.5121,95700.0
2013-06-19 12:00:00,57.0,57.03,56.97,57.02,87200.0,46.5202,46.5447,46.4958,46.5366,87200.0
2013-06-19 12:30:00,57.01,57.08,56.99,57.08,49800.0,46.5284,46.5855,46.5121,46.5855,49800.0
2013-06-19 13:00:00,57.09,57.2,57.07,57.19,252700.0,46.5937,46.6835,46.5774,46.6753,252700.0
2013-06-19 13:30:00,57.18,57.31,57.16,57.31,60000.0,46.6671,46.7732,46.6508,46.7732,60000.0
2013-06-19 14:00:00,57.31,57.34,57.02,57.22,116300.0,46.7732,46.7977,46.5366,46.6998,116300.0
2013-06-19 14:30:00,57.19,57.26,56.93,56.96,230500.0,46.6753,46.7324,46.4631,46.4876,230500.0
2013-06-19 15:00:00,56.97,57.05,56.85,56.95,232300.0,46.4958,46.561,46.3978,46.4794,232300.0
2013-06-19 15:30:00,56.96,56.96,56.75,56.79,431900.0,46.4876,46.4876,46.3162,46.3488,431900.0
2013-06-20 09:30:00,56.53,56.84,56.41,56.47,236900.0,46.1366,46.3897,46.0387,46.0877,236900.0
2013-06-20 10:00:00,56.49,56.6,56.19,56.21,146100.0,46.104,46.1938,45.8592,45.8755,146100.0
2013-06-20 10:30:00,56.2,56.31,56.17,56.18,182000.0,45.8673,45.9571,45.8428,45.851,182000.0
2013-06-20 11:00:00,56.18,56.18,55.8,55.86,165400.0,45.851,45.851,45.5409,45.5898,165400.0
2013-06-20 11:30:00,55.86,56.08,55.85,55.96,195000.0,45.5898,45.7694,45.5817,45.6714,195000.0
2013-06-20 12:00:00,55.96,56.01,55.88,56.0,82700.0,45.6714,45.7123,45.6062,45.7041,82700.0
2013-06-20 12:30:00,56.0,56.11,55.97,56.05,141900.0,45.7041,45.7939,45.6796,45.7449,141900.0
2013-06-20 13:00:00,56.05,56.15,56.05,56.12,139900.0,45.7449,45.8265,45.7449,45.802,139900.0
2013-06-20 13:30:00,56.11,56.15,55.81,55.86,115400.0,45.7939,45.8265,45.549,45.5898,115400.0
2013-06-20 14:00:00,55.86,55.86,55.73,55.79,146500.0,45.5898,45.5898,45.4837,45.5327,146500.0
2013-06-20 14:30:00,55.8,55.86,55.71,55.72,150900.0,45.5409,45.5898,45.4674,45.4756,150900.0
2013-06-20 15:00:00,55.72,55.79,55.56,55.59,168600.0,45.4756,45.5327,45.345,45.3695,168600.0
2013-06-20 15:30:00,55.58,55.6,55.36,55.5,585800.0,45.3613,45.3776,45.1818,45.296,585800.0
2013-06-21 09:30:00,56.04,56.04,55.55,55.59,458200.0,45.7367,45.7367,45.3368,45.3695,458200.0
2013-06-21 10:00:00,55.55,55.73,55.49,55.66,208800.0,45.3368,45.4837,45.2879,45.4266,208800.0
2013-06-21 10:30:00,55.67,55.68,55.41,55.56,112900.0,45.4348,45.4429,45.2226,45.345,112900.0
2013-06-21 11:00:00,55.55,55.62,55.33,55.41,214000.0,45.3368,45.394,45.1573,45.2226,214000.0
2013-06-21 11:30:00,55.41,55.41,55.17,55.24,79000.0,45.2226,45.2226,45.0267,45.0838,79000.0
2013-06-21 12:00:00,55.24,55.39,55.23,55.36,119300.0,45.0838,45.2062,45.0757,45.1818,119300.0
2013-06-21 12:30:00,55.36,55.62,55.33,55.62,92900.0,45.1818,45.394,45.1573,45.394,92900.0
2013-06-21 13:00:00,55.62,55.69,55.46,55.46,84100.0,45.394,45.4511,45.2634,45.2634,84100.0
2013-06-21 13:30:00,55.47,55.54,55.26,55.29,58300.0,45.2715,45.3287,45.1001,45.1246,58300.0
2013-06-21 14:00:00,55.29,55.45,55.25,55.44,98700.0,45.1246,45.2552,45.092,45.2471,98700.0
2013-06-21 14:30:00,55.44,55.46,55.33,55.4,230000.0,45.2471,45.2634,45.1573,45.2144,230000.0
2013-06-21 15:00:00,55.4,55.62,55.4,55.62,191100.0,45.2144,45.394,45.2144,45.394,191100.0
2013-06-21 15:30:00,55.62,55.82,55.47,55.81,1003300.0,45.394,45.5572,45.2715,45.549,1003300.0
2013-06-24 09:30:00,55.33,55.55,54.7,54.75,174400.0,45.1573,45.3368,44.6431,44.6839,174400.0
2013-06-24 10:00:00,54.69,54.83,54.67,54.69,300400.0,44.6349,44.7492,44.6186,44.6349,300400.0
2013-06-24 10:30:00,54.7,55.0,54.64,54.92,134900.0,44.6431,44.8879,44.5941,44.8227,134900.0
2013-06-24 11:00:00,54.91,55.02,54.76,54.77,89600.0,44.8145,44.9043,44.6921,44.7002,89600.0
2013-06-24 11:30:00,54.77,55.04,54.77,54.99,83600.0,44.7002,44.9206,44.7002,44.8798,83600.0
2013-06-24 12:00:00,54.99,55.07,54.85,55.01,100800.0,44.8798,44.9451,44.7655,44.8961,100800.0
2013-06-24 12:30:00,55.02,55.18,54.98,55.08,82300.0,44.9043,45.0349,44.8716,44.9532,82300.0
2013-06-24 13:00:00,55.08,55.21,55.04,55.11,93800.0,44.9532,45.0593,44.9206,44.9777,93800.0
2013-06-24 13:30:00,55.12,55.27,55.08,55.27,88200.0,44.9859,45.1083,44.9532,45.1083,88200.0
2013-06-24 14:00:00,55.28,55.53,55.22,55.51,129300.0,45.1165,45.3205,45.0675,45.3042,129300.0
2013-06-24 14:30:00,55.5,55.73,55.5,55.71,161200.0,45.296,45.4837,45.296,45.4674,161200.0
2013-06-24 15:00:00,55.7,55.8,55.63,55.63,198000.0,45.4592,45.5409,45.4021,45.4021,198000.0
2013-06-24 15:30:00,55.64,55.74,55.53,55.59,446800.0,45.4103,45.4919,45.3205,45.3695,446800.0
2013-06-25 09:30:00,55.98,56.16,55.68,55.78,156700.0,45.6878,45.8347,45.4429,45.5245,156700.0
2013-06-25 10:00:00,55.78,55.78,55.55,55.64,142900.0,45.5245,45.5245,45.3368,45.4103,142900.0
2013-06-25 10:30:00,55.64,55.84,55.57,55.74,171200.0,45.4103,45.5735,45.3532,45.4919,171200.0
2013-06-25 11:00:00,55.74,55.78,55.64,55.66,89900.0,45.4919,45.5245,45.4103,45.4266,89900.0
2013-06-25 11:30:00,55.65,55.77,55.62,55.76,64500.0,45.4184,45.5164,45.394,45.5082,64500.0
2013-06-25 12:00:00,55.75,55.96,55.73,55.9,64600.0,45.5001,45.6714,45.4837,45.6225,64600.0
2013-06-25 12:30:00,55.91,56.07,55.9,56.01,95300.0,45.6306,45.7612,45.6225,45.7123,95300.0
2013-06-25 13:00:00,56.01,56.04,55.88,55.93,78200.0,45.7123,45.7367,45.6062,45.647,78200.0
2013-06-25 13:30:00,55.92,56.12,55.88,56.07,106400.0,45.6388,45.802,45.6062,45.7612,106400.0
2013-06-25 14:00:00,56.07,56.11,56.01,56.09,100500.0,45.7612,45.7939,45.7123,45.7775,100500.0
2013-06-25 14:30:00,56.09,56.24,56.07,56.16,169800.0,45.7775,45.9,45.7612,45.8347,169800.0
2013-06-25 15:00:00,56.17,56.34,56.14,56.34,135600.0,45.8428,45.9816,45.8184,45.9816,135600.0
2013-06-25 15:30:00,56.33,56.42,56.27,56.35,669300.0,45.9734,46.0469,45.9245,45.9897,669300.0
2013-06-26 09:30:00,56.66,57.22,56.54,57.15,214800.0,46.2427,46.6998,46.1448,46.6427,214800.0
2013-06-26 10:00:00,57.17,57.34,57.11,57.2,196700.0,46.659,46.7977,46.61,46.6835,196700.0
2013-06-26 10:30:00,57.2,57.23,56.97,56.98,117800.0,46.6835,46.708,46.4958,46.5039,117800.0
2013-06-26 11:00:00,56.99,57.2,56.99,57.08,154700.0,46.5121,46.6835,46.5121,46.5855,154700.0
2013-06-26 11:30:00,57.08,57.12,57.04,57.08,124500.0,46.5855,46.6182,46.5529,46.5855,124500.0
2013-06-26 12:00:00,57.07,57.23,57.07,57.17,76000.0,46.5774,46.708,46.5774,46.659,76000.0
2013-06-26 12:30:00,57.17,57.26,57.11,57.14,96800.0,46.659,46.7324,46.61,46.6345,96800.0
2013-06-26 13:00:00,57.13,57.5,57.13,57.49,123400.0,46.6263,46.9283,46.6263,46.9201,123400.0
2013-06-26 13:30:00,57.49,57.65,57.49,57.56,203500.0,46.9201,47.0507,46.9201,46.9773,203500.0
2013-06-26 14:00:00,57.57,57.68,57.5,57.66,128400.0,46.9854,47.0752,46.9283,47.0589,128400.0
2013-06-26 14:30:00,57.67,57.67,57.52,57.52,206700.0,47.0671,47.0671,46.9446,46.9446,206700.0
2013-06-26 15:00:00,57.52,57.65,57.49,57.5,159700.0,46.9446,47.0507,46.9201,46.9283,159700.0
2013-06-26 15:30:00,57.5,57.54,57.42,57.52,492100.0,46.9283,46.961,46.863,46.9446,492100.0
2013-06-27 09:30:00,57.68,57.75,57.51,57.51,137700.0,47.0752,47.1323,46.9365,46.9365,137700.0
2013-06-27 10:00:00,57.52,57.63,57.42,57.58,77100.0,46.9446,47.0344,46.863,46.9936,77100.0
2013-06-27 10:30:00,57.6,57.74,57.57,57.71,71900.0,47.0099,47.1242,46.9854,47.0997,71900.0
2013-06-27 11:00:00,57.71,57.76,57.65,57.69,79100.0,47.0997,47.1405,47.0507,47.0834,79100.0
2013-06-27 11:30:00,57.7,57.71,57.65,57.66,68900.0,47.0915,47.0997,47.0507,47.0589,68900.0
2013-06-27 12:00:00,57.66,57.82,57.66,57.79,76600.0,47.0589,47.1895,47.0589,47.165,76600.0
2013-06-27 12:30:00,57.78,57.85,57.72,57.74,45100.0,47.1568,47.214,47.1079,47.1242,45100.0
2013-06-27 13:00:00,57.74,57.94,57.73,57.93,54900.0,47.1242,47.2874,47.116,47.2793,54900.0
2013-06-27 13:30:00,57.93,58.2,57.93,58.12,121900.0,47.2793,47.4996,47.2793,47.4343,121900.0
2013-06-27 14:00:00,58.12,58.12,57.95,57.99,106500.0,47.4343,47.4343,47.2956,47.3282,106500.0
2013-06-27 14:30:00,57.99,57.99,57.85,57.91,75500.0,47.3282,47.3282,47.214,47.2629,75500.0
2013-06-27 15:00:00,57.92,57.95,57.84,57.89,128300.0,47.2711,47.2956,47.2058,47.2466,128300.0
2013-06-27 15:30:00,57.89,57.93,57.79,57.84,295200.0,47.2466,47.2793,47.165,47.2058,295200.0
2013-06-28 09:30:00,57.72,57.73,57.46,57.54,114000.0,47.1079,47.116,46.8957,46.961,114000.0
2013-06-28 10:00:00,57.55,57.95,57.55,57.95,113000.0,46.9691,47.2956,46.9691,47.2956,113000.0
2013-06-28 10:30:00,57.94,58.24,57.89,58.23,109900.0,47.2874,47.5323,47.2466,47.5241,109900.0
2013-06-28 11:00:00,58.25,58.33,57.89,57.93,213100.0,47.5404,47.6057,47.2466,47.2793,213100.0
2013-06-28 11:30:00,57.93,58.09,57.9,57.98,76800.0,47.2793,47.4098,47.2548,47.3201,76800.0
2013-06-28 12:00:00,57.99,58.03,57.74,57.8,60900.0,47.3282,47.3609,47.1242,47.1732,60900.0
2013-06-28 12:30:00,57.81,57.92,57.79,57.83,48600.0,47.1813,47.2711,47.165,47.1976,48600.0
2013-06-28 13:00:00,57.82,57.82,57.6,57.61,222700.0,47.1895,47.1895,47.0099,47.0181,222700.0
2013-06-28 13:30:00,57.61,57.69,57.6,57.66,121200.0,47.0181,47.0834,47.0099,47.0589,121200.0
2013-06-28 14:00:00,57.66,57.77,57.62,57.75,206000.0,47.0589,47.1487,47.0262,47.1323,206000.0
2013-06-28 14:30:00,57.75,57.8,57.72,57.73,124100.0,47.1323,47.1732,47.1079,47.116,124100.0
2013-06-28 15:00:00,57.74,57.86,57.6,57.85,134900.0,47.1242,47.2221,47.0099,47.214,134900.0
2013-06-28 15:30:00,57.85,57.94,57.67,57.68,673500.0,47.214,47.2874,47.0671,47.0752,673500.0
2013-07-01 09:30:00,57.81,58.19,57.81,58.07,97000.0,47.1813,47.4914,47.1813,47.3935,97000.0
2013-07-01 10:00:00,58.06,58.42,58.05,58.31,98000.0,47.3854,47.6792,47.3772,47.5894,98000.0
2013-07-01 10:30:00,58.32,58.35,58.24,58.3,62300.0,47.5975,47.622,47.5323,47.5812,62300.0
2013-07-01 11:00:00,58.29,58.43,58.28,58.32,65300.0,47.5731,47.6873,47.5649,47.5975,65300.0
2013-07-01 11:30:00,58.32,58.36,58.26,58.26,78700.0,47.5975,47.6302,47.5486,47.5486,78700.0
2013-07-01 12:00:00,58.27,58.28,58.14,58.15,67900.0,47.5567,47.5649,47.4506,47.4588,67900.0
2013-07-01 12:30:00,58.15,58.25,58.15,58.2,44200.0,47.4588,47.5404,47.4588,47.4996,44200.0
2013-07-01 13:00:00,58.2,58.22,58.14,58.16,57600.0,47.4996,47.5159,47.4506,47.467,57600.0
2013-07-01 13:30:00,58.16,58.3,58.13,58.14,60900.0,47.467,47.5812,47.4425,47.4506,60900.0
2013-07-01 14:00:00,58.14,58.15,58.02,58.08,68100.0,47.4506,47.4588,47.3527,47.4017,68100.0
2013-07-01 14:30:00,58.07,58.25,58.06,58.24,57400.0,47.3935,47.5404,47.3854,47.5323,57400.0
2013-07-01 15:00:00,58.24,58.3,58.15,58.18,93500.0,47.5323,47.5812,47.4588,47.4833,93500.0
2013-07-01 15:30:00,58.18,58.18,57.89,57.97,269600.0,47.4833,47.4833,47.2466,47.3119,269600.0
2013-07-02 09:30:00,57.75,57.87,57.49,57.7,145200.0,47.1323,47.2303,46.9201,47.0915,145200.0
2013-07-02 10:00:00,57.71,57.76,57.58,57.66,120800.0,47.0997,47.1405,46.9936,47.0589,120800.0
2013-07-02 10:30:00,57.66,57.7,57.55,57.67,116400.0,47.0589,47.0915,46.9691,47.0671,116400.0
2013-07-02 11:00:00,57.67,57.88,57.62,57.85,96600.0,47.0671,47.2384,47.0262,47.214,96600.0
2013-07-02 11:30:00,57.84,57.85,57.58,57.59,54900.0,47.2058,47.214,46.9936,47.0018,54900.0
2013-07-02 12:00:00,57.59,57.59,57.36,57.43,51100.0,47.0018,47.0018,46.814,46.8712,51100.0
2013-07-02 12:30:00,57.43,57.57,57.43,57.5,67900.0,46.8712,46.9854,46.8712,46.9283,67900.0
2013-07-02 13:00:00,57.5,57.52,57.35,57.46,67700.0,46.9283,46.9446,46.8059,46.8957,67700.0
2013-07-02 13:30:00,57.46,57.49,57.22,57.33,94500.0,46.8957,46.9201,46.6998,46.7896,94500.0
2013-07-02 14:00:00,57.33,57.41,57.27,57.4,142400.0,46.7896,46.8549,46.7406,46.8467,142400.0
2013-07-02 14:30:00,57.39,57.51,57.31,57.47,234700.0,46.8385,46.9365,46.7732,46.9038,234700.0
2013-07-02 15:00:00,57.46,57.5,57.37,57.39,142300.0,46.8957,46.9283,46.8222,46.8385,142300.0
2013-07-02 15:30:00,57.39,57.52,57.33,57.48,323200.0,46.8385,46.9446,46.7896,46.912,323200.0
2013-07-03 09:30:00,57.12,57.37,57.02,57.26,151100.0,46.6182,46.8222,46.5366,46.7324,151100.0
2013-07-03 10:00:00,57.26,57.44,57.16,57.41,97000.0,46.7324,46.8793,46.6508,46.8549,97000.0
2013-07-03 10:30:00,57.42,57.47,57.29,57.43,81800.0,46.863,46.9038,46.7569,46.8712,81800.0
2013-07-03 11:00:00,57.42,57.58,57.37,57.58,75300.0,46.863,46.9936,46.8222,46.9936,75300.0
2013-07-03 11:30:00,57.58,57.64,57.55,57.62,91300.0,46.9936,47.0426,46.9691,47.0262,91300.0
2013-07-03 12:00:00,57.62,57.62,57.53,57.53,78500.0,47.0262,47.0262,46.9528,46.9528,78500.0
2013-07-03 12:30:00,57.54,57.55,57.25,57.27,141500.0,46.961,46.9691,46.7243,46.7406,141500.0
2013-07-05 09:30:00,57.58,57.88,57.57,57.82,59800.0,46.9936,47.2384,46.9854,47.1895,59800.0
2013-07-05 10:00:00,57.83,57.93,57.48,57.59,40400.0,47.1976,47.2793,46.912,47.0018,40400.0
2013-07-05 10:30:00,57.57,57.71,57.51,57.51,82900.0,46.9854,47.0997,46.9365,46.9365,82900.0
2013-07-05 11:00:00,57.52,57.57,57.43,57.43,81200.0,46.9446,46.9854,46.8712,46.8712,81200.0
2013-07-05 11:30:00,57.43,57.43,57.33,57.39,133200.0,46.8712,46.8712,46.7896,46.8385,133200.0
2013-07-05 12:00:00,57.39,57.58,57.36,57.57,122000.0,46.8385,46.9936,46.814,46.9854,122000.0
2013-07-05 12:30:00,57.58,57.68,57.58,57.65,35500.0,46.9936,47.0752,46.9936,47.0507,35500.0
2013-07-05 13:00:00,57.65,57.73,57.56,57.69,33000.0,47.0507,47.116,46.9773,47.0834,33000.0
2013-07-05 13:30:00,57.69,57.8,57.69,57.77,32300.0,47.0834,47.1732,47.0834,47.1487,32300.0
2013-07-05 14:00:00,57.78,57.9,57.78,57.86,51300.0,47.1568,47.2548,47.1568,47.2221,51300.0
2013-07-05 14:30:00,57.87,57.97,57.86,57.91,68300.0,47.2303,47.3119,47.2221,47.2629,68300.0
2013-07-05 15:00:00,57.9,57.96,57.77,57.81,73300.0,47.2548,47.3037,47.1487,47.1813,73300.0
2013-07-05 15:30:00,57.82,57.94,57.8,57.92,174900.0,47.1895,47.2874,47.1732,47.2711,174900.0
2013-07-08 09:30:00,58.04,58.4,58.04,58.39,88700.0,47.369,47.6628,47.369,47.6547,88700.0
2013-07-08 10:00:00,58.4,58.59,58.37,58.41,80300.0,47.6628,47.8179,47.6384,47.671,80300.0
2013-07-08 10:30:00,58.38,58.46,58.28,58.35,45700.0,47.6465,47.7118,47.5649,47.622,45700.0
2013-07-08 11:00:00,58.36,58.49,58.29,58.3,48100.0,47.6302,47.7363,47.5731,47.5812,48100.0
2013-07-08 11:30:00,58.3,58.31,58.12,58.13,40000.0,47.5812,47.5894,47.4343,47.4425,40000.0
2013-07-08 12:00:00,58.14,58.15,58.06,58.11,52100.0,47.4506,47.4588,47.3854,47.4262,52100.0
2013-07-08 12:30:00,58.11,58.23,58.1,58.13,27600.0,47.4262,47.5241,47.418,47.4425,27600.0
2013-07-08 13:00:00,58.14,58.17,58.02,58.08,42200.0,47.4506,47.4751,47.3527,47.4017,42200.0
2013-07-08 13:30:00,58.08,58.12,58.05,58.11,52700.0,47.4017,47.4343,47.3772,47.4262,52700.0
2013-07-08 14:00:00,58.12,58.2,58.06,58.06,61700.0,47.4343,47.4996,47.3854,47.3854,61700.0
2013-07-08 14:30:00,58.07,58.11,57.99,58.02,53000.0,47.3935,47.4262,47.3282,47.3527,53000.0
2013-07-08 15:00:00,58.01,58.04,57.9,57.91,77000.0,47.3445,47.369,47.2548,47.2629,77000.0
2013-07-08 15:30:00,57.91,58.0,57.85,57.87,213400.0,47.2629,47.3364,47.214,47.2303,213400.0
2013-07-09 09:30:00,58.08,58.46,58.02,58.02,95800.0,47.4017,47.7118,47.3527,47.3527,95800.0
2013-07-09 10:00:00,58.0,58.02,57.71,57.97,126500.0,47.3364,47.3527,47.0997,47.3119,126500.0
2013-07-09 10:30:00,57.98,58.36,57.96,58.34,70200.0,47.3201,47.6302,47.3037,47.6139,70200.0
2013-07-09 11:00:00,58.34,58.34,58.22,58.25,46100.0,47.6139,47.6139,47.5159,47.5404,46100.0
2013-07-09 11:30:00,58.25,58.3,58.18,58.25,34000.0,47.5404,47.5812,47.4833,47.5404,34000.0
2013-07-09 12:00:00,58.25,58.25,58.1,58.1,53300.0,47.5404,47.5404,47.418,47.418,53300.0
2013-07-09 12:30:00,58.1,58.19,58.04,58.1,76600.0,47.418,47.4914,47.369,47.418,76600.0
2013-07-09 13:00:00,58.1,58.1,58.05,58.07,52300.0,47.418,47.418,47.3772,47.3935,52300.0
2013-07-09 13:30:00,58.07,58.14,58.0,58.11,41700.0,47.3935,47.4506,47.3364,47.4262,41700.0
2013-07-09 14:00:00,58.11,58.21,58.1,58.19,65000.0,47.4262,47.5078,47.418,47.4914,65000.0
2013-07-09 14:30:00,58.19,58.2,58.09,58.11,68400.0,47.4914,47.4996,47.4098,47.4262,68400.0
2013-07-09 15:00:00,58.1,58.14,58.05,58.11,81300.0,47.418,47.4506,47.3772,47.4262,81300.0
2013-07-09 15:30:00,58.11,58.16,57.97,58.04,214600.0,47.4262,47.467,47.3119,47.369,214600.0
2013-07-10 09:30:00,58.03,58.2,58.03,58.14,46600.0,47.3609,47.4996,47.3609,47.4506,46600.0
2013-07-10 10:00:00,58.13,58.29,58.12,58.28,51800.0,47.4425,47.5731,47.4343,47.5649,51800.0
2013-07-10 10:30:00,58.27,58.37,58.19,58.35,81500.0,47.5567,47.6384,47.4914,47.622,81500.0
2013-07-10 11:00:00,58.34,58.34,58.07,58.1,89300.0,47.6139,47.6139,47.3935,47.418,89300.0
2013-07-10 11:30:00,58.11,58.17,58.02,58.03,82400.0,47.4262,47.4751,47.3527,47.3609,82400.0
2013-07-10 12:00:00,58.04,58.19,58.03,58.14,143500.0,47.369,47.4914,47.3609,47.4506,143500.0
2013-07-10 12:30:00,58.13,58.27,58.13,58.21,70400.0,47.4425,47.5567,47.4425,47.5078,70400.0
2013-07-10 13:00:00,58.21,58.29,58.21,58.23,91700.0,47.5078,47.5731,47.5078,47.5241,91700.0
2013-07-10 13:30:00,58.24,58.39,58.2,58.2,103000.0,47.5323,47.6547,47.4996,47.4996,103000.0
2013-07-10 14:00:00,58.21,58.36,58.09,58.12,309800.0,47.5078,47.6302,47.4098,47.4343,309800.0
2013-07-10 14:30:00,58.12,58.25,57.94,58.24,514000.0,47.4343,47.5404,47.2874,47.5323,514000.0
2013-07-10 15:00:00,58.25,58.53,58.25,58.48,105000.0,47.5404,47.7689,47.5404,47.7281,105000.0
2013-07-10 15:30:00,58.47,58.48,58.33,58.44,189600.0,47.72,47.7281,47.6057,47.6955,189600.0
2013-07-11 09:30:00,58.91,59.2,58.91,59.1,141500.0,48.0791,48.3158,48.0791,48.2341,141500.0
2013-07-11 10:00:00,59.1,59.11,58.85,59.0,120200.0,48.2341,48.2423,48.0301,48.1525,120200.0
2013-07-11 10:30:00,59.0,59.09,58.96,59.08,69300.0,48.1525,48.226,48.1199,48.2178,69300.0
2013-07-11 11:00:00,59.09,59.29,59.08,59.26,71300.0,48.226,48.3892,48.2178,48.3647,71300.0
2013-07-11 11:30:00,59.27,59.38,59.24,59.28,81200.0,48.3729,48.4627,48.3484,48.381,81200.0
2013-07-11 12:00:00,59.28,59.3,59.23,59.29,72000.0,48.381,48.3974,48.3402,48.3892,72000.0
2013-07-11 12:30:00,59.29,59.33,59.28,59.33,63800.0,48.3892,48.4219,48.381,48.4219,63800.0
2013-07-11 13:00:00,59.33,59.43,59.33,59.42,64900.0,48.4219,48.5035,48.4219,48.4953,64900.0
2013-07-11 13:30:00,59.43,59.43,59.18,59.18,115200.0,48.5035,48.5035,48.2994,48.2994,115200.0
2013-07-11 14:00:00,59.18,59.21,59.06,59.17,124100.0,48.2994,48.3239,48.2015,48.2913,124100.0
2013-07-11 14:30:00,59.17,59.19,59.06,59.09,133500.0,48.2913,48.3076,48.2015,48.226,133500.0
2013-07-11 15:00:00,59.09,59.16,59.0,59.06,141400.0,48.226,48.2831,48.1525,48.2015,141400.0
2013-07-11 15:30:00,59.06,59.15,59.02,59.06,427600.0,48.2015,48.2749,48.1688,48.2015,427600.0
2013-07-12 09:30:00,59.05,59.23,58.86,58.92,69300.0,48.1933,48.3402,48.0383,48.0872,69300.0
2013-07-12 10:00:00,58.92,59.2,58.86,59.19,60700.0,48.0872,48.3158,48.0383,48.3076,60700.0
2013-07-12 10:30:00,59.2,59.49,59.2,59.47,124200.0,48.3158,48.5524,48.3158,48.5361,124200.0
2013-07-12 11:00:00,59.47,59.54,59.42,59.5,61800.0,48.5361,48.5932,48.4953,48.5606,61800.0
2013-07-12 11:30:00,59.49,59.75,59.48,59.71,105500.0,48.5524,48.7646,48.5443,48.732,105500.0
2013-07-12 12:00:00,59.71,59.74,59.68,59.7,42600.0,48.732,48.7565,48.7075,48.7238,42600.0
2013-07-12 12:30:00,59.7,59.72,59.59,59.6,43300.0,48.7238,48.7402,48.6341,48.6422,43300.0
2013-07-12 13:00:00,59.59,59.62,59.47,59.56,30200.0,48.6341,48.6585,48.5361,48.6096,30200.0
2013-07-12 13:30:00,59.55,59.58,59.52,59.56,31500.0,48.6014,48.6259,48.5769,48.6096,31500.0
2013-07-12 14:00:00,59.57,59.58,59.41,59.41,81600.0,48.6177,48.6259,48.4871,48.4871,81600.0
2013-07-12 14:30:00,59.42,59.63,59.41,59.61,74700.0,48.4953,48.6667,48.4871,48.6504,74700.0
2013-07-12 15:00:00,59.61,59.63,59.47,59.48,113900.0,48.6504,48.6667,48.5361,48.5443,113900.0
2013-07-12 15:30:00,59.47,59.55,59.43,59.53,306400.0,48.5361,48.6014,48.5035,48.5851,306400.0
2013-07-15 09:30:00,59.49,59.57,59.35,59.43,107800.0,48.5524,48.6177,48.4382,48.5035,107800.0
2013-07-15 10:00:00,59.43,59.62,59.4,59.48,56900.0,48.5035,48.6585,48.479,48.5443,56900.0
2013-07-15 10:30:00,59.48,59.5,59.39,59.45,62800.0,48.5443,48.5606,48.4708,48.5198,62800.0
2013-07-15 11:00:00,59.45,59.48,59.38,59.44,72000.0,48.5198,48.5443,48.4627,48.5116,72000.0
2013-07-15 11:30:00,59.44,59.45,59.26,59.28,77900.0,48.5116,48.5198,48.3647,48.381,77900.0
2013-07-15 12:00:00,59.29,59.34,59.19,59.2,65900.0,48.3892,48.43,48.3076,48.3158,65900.0
2013-07-15 12:30:00,59.2,59.24,59.16,59.18,61900.0,48.3158,48.3484,48.2831,48.2994,61900.0
2013-07-15 13:00:00,59.18,59.23,59.17,59.19,63100.0,48.2994,48.3402,48.2913,48.3076,63100.0
2013-07-15 13:30:00,59.19,59.37,59.15,59.29,78300.0,48.3076,48.4545,48.2749,48.3892,78300.0
2013-07-15 14:00:00,59.29,59.32,59.21,59.23,66300.0,48.3892,48.4137,48.3239,48.3402,66300.0
2013-07-15 14:30:00,59.23,59.26,59.14,59.21,98800.0,48.3402,48.3647,48.2668,48.3239,98800.0
2013-07-15 15:00:00,59.22,59.29,59.13,59.13,85400.0,48.3321,48.3892,48.2586,48.2586,85400.0
2013-07-15 15:30:00,59.14,59.3,59.14,59.17,247000.0,48.2668,48.3974,48.2668,48.2913,247000.0
2013-07-16 09:30:00,59.1,59.58,59.1,59.47,161700.0,48.2341,48.6259,48.2341,48.5361,161700.0
2013-07-16 10:00:00,59.45,59.57,59.32,59.5,108400.0,48.5198,48.6177,48.4137,48.5606,108400.0
2013-07-16 10:30:00,59.49,59.57,59.16,59.16,119100.0,48.5524,48.6177,48.2831,48.2831,119100.0
2013-07-16 11:00:00,59.16,59.26,59.03,59.23,91400.0,48.2831,48.3647,48.177,48.3402,91400.0
2013-07-16 11:30:00,59.23,59.28,59.16,59.26,54200.0,48.3402,48.381,48.2831,48.3647,54200.0
2013-07-16 12:00:00,59.27,59.44,59.25,59.36,54300.0,48.3729,48.5116,48.3566,48.4463,54300.0
2013-07-16 12:30:00,59.36,59.37,59.29,59.31,25700.0,48.4463,48.4545,48.3892,48.4055,25700.0
2013-07-16 13:00:00,59.32,59.32,59.2,59.2,37600.0,48.4137,48.4137,48.3158,48.3158,37600.0
2013-07-16 13:30:00,59.2,59.34,59.18,59.33,103300.0,48.3158,48.43,48.2994,48.4219,103300.0
2013-07-16 14:00:00,59.33,59.45,59.3,59.35,55900.0,48.4219,48.5198,48.3974,48.4382,55900.0
2013-07-16 14:30:00,59.36,59.43,59.33,59.33,53200.0,48.4463,48.5035,48.4219,48.4219,53200.0
2013-07-16 15:00:00,59.32,59.4,59.27,59.4,93500.0,48.4137,48.479,48.3729,48.479,93500.0
2013-07-16 15:30:00,59.41,59.42,59.26,59.33,199600.0,48.4871,48.4953,48.3647,48.4219,199600.0
2013-07-17 09:30:00,59.33,59.5,59.1,59.19,101600.0,48.4219,48.5606,48.2341,48.3076,101600.0
2013-07-17 10:00:00,59.19,59.5,59.13,59.5,59900.0,48.3076,48.5606,48.2586,48.5606,59900.0
2013-07-17 10:30:00,59.5,59.54,59.32,59.37,46100.0,48.5606,48.5932,48.4137,48.4545,46100.0
2013-07-17 11:00:00,59.37,59.46,59.34,59.36,54500.0,48.4545,48.528,48.43,48.4463,54500.0
2013-07-17 11:30:00,59.37,59.46,59.3,59.44,37700.0,48.4545,48.528,48.3974,48.5116,37700.0
2013-07-17 12:00:00,59.44,59.59,59.44,59.47,44900.0,48.5116,48.6341,48.5116,48.5361,44900.0
2013-07-17 12:30:00,59.48,59.59,59.47,59.49,32700.0,48.5443,48.6341,48.5361,48.5524,32700.0
2013-07-17 13:00:00,59.49,59.5,59.42,59.42,28800.0,48.5524,48.5606,48.4953,48.4953,28800.0
2013-07-17 13:30:00,59.42,59.47,59.4,59.44,34600.0,48.4953,48.5361,48.479,48.5116,34600.0
2013-07-17 14:00:00,59.44,59.45,59.4,59.44,52400.0,48.5116,48.5198,48.479,48.5116,52400.0
2013-07-17 14:30:00,59.44,59.44,59.31,59.34,43500.0,48.5116,48.5116,48.4055,48.43,43500.0
2013-07-17 15:00:00,59.33,59.44,59.33,59.42,76800.0,48.4219,48.5116,48.4219,48.4953,76800.0
2013-07-17 15:30:00,59.43,59.46,59.37,59.41,163200.0,48.5035,48.528,48.4545,48.4871,163200.0
2013-07-18 09:30:00,59.37,59.37,59.0,59.31,71500.0,48.4545,48.4545,48.1525,48.4055,71500.0
2013-07-18 10:00:00,59.33,59.5,59.27,59.46,53400.0,48.4219,48.5606,48.3729,48.528,53400.0
2013-07-18 10:30:00,59.44,59.44,59.2,59.26,79200.0,48.5116,48.5116,48.3158,48.3647,79200.0
2013-07-18 11:00:00,59.25,59.25,59.05,59.11,61800.0,48.3566,48.3566,48.1933,48.2423,61800.0
2013-07-18 11:30:00,59.11,59.28,59.1,59.21,72900.0,48.2423,48.381,48.2341,48.3239,72900.0
2013-07-18 12:00:00,59.22,59.31,59.19,59.19,117100.0,48.3321,48.4055,48.3076,48.3076,117100.0
2013-07-18 12:30:00,59.2,59.25,59.07,59.25,115900.0,48.3158,48.3566,48.2097,48.3566,115900.0
2013-07-18 13:00:00,59.24,59.3,59.12,59.21,125000.0,48.3484,48.3974,48.2505,48.3239,125000.0
2013-07-18 13:30:00,59.22,59.36,59.22,59.32,79100.0,48.3321,48.4463,48.3321,48.4137,79100.0
2013-07-18 14:00:00,59.33,59.41,59.25,59.4,45900.0,48.4219,48.4871,48.3566,48.479,45900.0
2013-07-18 14:30:00,59.4,59.41,59.31,59.37,50000.0,48.479,48.4871,48.4055,48.4545,50000.0
2013-07-18 15:00:00,59.37,59.5,59.36,59.47,69300.0,48.4545,48.5606,48.4463,48.5361,69300.0
2013-07-18 15:30:00,59.47,59.49,59.35,59.37,200200.0,48.5361,48.5524,48.4382,48.4545,200200.0
2013-07-19 09:30:00,59.46,59.7,59.24,59.62,252800.0,48.528,48.7238,48.3484,48.6585,252800.0
2013-07-19 10:00:00,59.63,59.74,59.49,59.52,77100.0,48.6667,48.7565,48.5524,48.5769,77100.0
2013-07-19 10:30:00,59.53,59.56,59.41,59.43,62300.0,48.5851,48.6096,48.4871,48.5035,62300.0
2013-07-19 11:00:00,59.44,59.68,59.44,59.68,149500.0,48.5116,48.7075,48.5116,48.7075,149500.0
2013-07-19 11:30:00,59.68,59.72,59.65,59.72,109000.0,48.7075,48.7402,48.683,48.7402,109000.0
2013-07-19 12:00:00,59.72,59.85,59.67,59.82,55600.0,48.7402,48.8462,48.6993,48.8218,55600.0
2013-07-19 12:30:00,59.82,59.86,59.76,59.86,67600.0,48.8218,48.8544,48.7728,48.8544,67600.0
2013-07-19 13:00:00,59.86,59.95,59.85,59.94,62900.0,48.8544,48.9279,48.8462,48.9197,62900.0
2013-07-19 13:30:00,59.94,60.0,59.92,59.92,61000.0,48.9197,48.9687,48.9034,48.9034,61000.0
2013-07-19 14:00:00,59.93,60.08,59.92,60.05,142700.0,48.9115,49.034,48.9034,49.0095,142700.0
2013-07-19 14:30:00,60.05,60.07,59.91,59.93,418400.0,49.0095,49.0258,48.8952,48.9115,418400.0
2013-07-19 15:00:00,59.93,59.93,59.84,59.87,117400.0,48.9115,48.9115,48.8381,48.8626,117400.0
2013-07-19 15:30:00,59.87,59.9,59.78,59.86,239700.0,48.8626,48.8871,48.7891,48.8544,239700.0
2013-07-22 09:30:00,59.73,59.9,59.63,59.85,72600.0,48.7483,48.8871,48.6667,48.8462,72600.0
2013-07-22 10:00:00,59.86,59.88,59.63,59.73,55600.0,48.8544,48.8707,48.6667,48.7483,55600.0
2013-07-22 10:30:00,59.74,59.77,59.52,59.53,394400.0,48.7565,48.781,48.5769,48.5851,394400.0
2013-07-22 11:00:00,59.53,59.73,59.52,59.73,54400.0,48.5851,48.7483,48.5769,48.7483,54400.0
2013-07-22 11:30:00,59.73,59.8,59.6,59.66,82300.0,48.7483,48.8054,48.6422,48.6912,82300.0
2013-07-22 12:00:00,59.63,59.71,59.48,59.5,241400.0,48.6667,48.732,48.5443,48.5606,241400.0
2013-07-22 12:30:00,59.5,59.52,59.48,59.52,48000.0,48.5606,48.5769,48.5443,48.5769,48000.0
2013-07-22 13:00:00,59.51,59.53,59.44,59.44,796100.0,48.5688,48.5851,48.5116,48.5116,796100.0
2013-07-22 13:30:00,59.44,59.5,59.42,59.47,71000.0,48.5116,48.5606,48.4953,48.5361,71000.0
2013-07-22 14:00:00,59.47,59.68,59.46,59.68,77000.0,48.5361,48.7075,48.528,48.7075,77000.0
2013-07-22 14:30:00,59.67,59.77,59.67,59.73,51600.0,48.6993,48.781,48.6993,48.7483,51600.0
2013-07-22 15:00:00,59.73,59.85,59.61,59.76,144100.0,48.7483,48.8462,48.6504,48.7728,144100.0
2013-07-22 15:30:00,59.76,59.95,59.75,59.87,280500.0,48.7728,48.9279,48.7646,48.8626,280500.0
2013-07-23 09:30:00,59.75,60.69,59.75,60.63,194800.0,48.7646,49.5318,48.7646,49.4828,194800.0
2013-07-23 10:00:00,60.63,60.64,60.46,60.48,111300.0,49.4828,49.491,49.3441,49.3604,111300.0
2013-07-23 10:30:00,60.48,60.49,60.15,60.17,70900.0,49.3604,49.3686,49.0911,49.1074,70900.0
2013-07-23 11:00:00,60.17,60.49,60.14,60.49,71700.0,49.1074,49.3686,49.0829,49.3686,71700.0
2013-07-23 11:30:00,60.48,60.57,60.47,60.49,116700.0,49.3604,49.4339,49.3523,49.3686,116700.0
2013-07-23 12:00:00,60.48,60.48,60.27,60.34,89500.0,49.3604,49.3604,49.189,49.2462,89500.0
2013-07-23 12:30:00,60.35,60.35,60.27,60.32,49900.0,49.2543,49.2543,49.189,49.2298,49900.0
2013-07-23 13:00:00,60.32,60.4,60.29,60.4,51100.0,49.2298,49.2951,49.2054,49.2951,51100.0
2013-07-23 13:30:00,60.4,60.42,60.29,60.32,41800.0,49.2951,49.3115,49.2054,49.2298,41800.0
2013-07-23 14:00:00,60.33,60.5,60.3,60.42,102600.0,49.238,49.3767,49.2135,49.3115,102600.0
2013-07-23 14:30:00,60.41,60.46,60.27,60.45,162200.0,49.3033,49.3441,49.189,49.3359,162200.0
2013-07-23 15:00:00,60.46,60.46,60.24,60.26,292400.0,49.3441,49.3441,49.1645,49.1809,292400.0
2013-07-23 15:30:00,60.26,60.32,59.92,59.98,553900.0,49.1809,49.2298,48.9034,48.9523,553900.0
2013-07-24 09:30:00,56.41,56.88,55.86,56.18,677200.0,46.0387,46.4223,45.5898,45.851,677200.0
2013-07-24 10:00:00,56.19,56.19,54.12,54.3,939500.0,45.8592,45.8592,44.1697,44.3166,939500.0
2013-07-24 10:30:00,54.29,54.45,53.88,54.43,653000.0,44.3085,44.4391,43.9739,44.4227,653000.0
2013-07-24 11:00:00,54.43,55.67,54.36,55.52,630800.0,44.4227,45.4348,44.3656,45.3123,630800.0
2013-07-24 11:30:00,55.53,55.89,54.6,54.64,523100.0,45.3205,45.6143,44.5615,44.5941,523100.0
2013-07-24 12:00:00,54.64,54.95,54.63,54.82,333100.0,44.5941,44.8471,44.586,44.741,333100.0
2013-07-24 12:30:00,54.82,55.03,54.79,54.98,217300.0,44.741,44.9124,44.7166,44.8716,217300.0
2013-07-24 13:00:00,54.98,55.37,54.83,55.36,293100.0,44.8716,45.1899,44.7492,45.1818,293100.0
2013-07-24 13:30:00,55.35,55.62,55.25,55.58,281700.0,45.1736,45.394,45.092,45.3613,281700.0
2013-07-24 14:00:00,55.58,55.87,55.49,55.74,457000.0,45.3613,45.598,45.2879,45.4919,457000.0
2013-07-24 14:30:00,55.75,56.05,55.65,55.75,381700.0,45.5001,45.7449,45.4184,45.5001,381700.0
2013-07-24 15:00:00,55.75,56.19,55.74,56.12,483300.0,45.5001,45.8592,45.4919,45.802,483300.0
2013-07-24 15:30:00,56.13,56.23,55.87,56.04,1036300.0,45.8102,45.8918,45.598,45.7367,1036300.0
2013-07-25 09:30:00,55.95,55.98,55.01,55.12,370300.0,45.6633,45.6878,44.8961,44.9859,370300.0
2013-07-25 10:00:00,55.12,55.21,55.01,55.12,353400.0,44.9859,45.0593,44.8961,44.9859,353400.0
2013-07-25 10:30:00,55.12,55.13,54.8,54.81,338000.0,44.9859,44.994,44.7247,44.7329,338000.0
2013-07-25 11:00:00,54.81,54.87,54.42,54.55,368700.0,44.7329,44.7818,44.4146,44.5207,368700.0
2013-07-25 11:30:00,54.54,54.55,54.29,54.4,257000.0,44.5125,44.5207,44.3085,44.3983,257000.0
2013-07-25 12:00:00,54.4,55.05,54.4,54.82,267500.0,44.3983,44.9288,44.3983,44.741,267500.0
2013-07-25 12:30:00,54.82,55.22,54.82,54.99,259600.0,44.741,45.0675,44.741,44.8798,259600.0
2013-07-25 13:00:00,54.99,54.99,54.73,54.97,187300.0,44.8798,44.8798,44.6676,44.8635,187300.0
2013-07-25 13:30:00,54.97,55.01,54.63,54.64,236900.0,44.8635,44.8961,44.586,44.5941,236900.0
2013-07-25 14:00:00,54.65,54.66,54.48,54.5,349400.0,44.6023,44.6105,44.4636,44.4799,349400.0
2013-07-25 14:30:00,54.5,54.58,54.44,54.46,320700.0,44.4799,44.5452,44.4309,44.4472,320700.0
2013-07-25 15:00:00,54.47,54.57,54.21,54.25,567500.0,44.4554,44.537,44.2432,44.2758,567500.0
2013-07-25 15:30:00,54.26,54.43,54.19,54.24,959300.0,44.284,44.4227,44.2269,44.2677,959300.0
2013-07-26 09:30:00,53.92,53.95,53.62,53.74,220300.0,44.0065,44.031,43.7617,43.8596,220300.0
2013-07-26 10:00:00,53.73,53.98,53.65,53.89,330500.0,43.8514,44.0555,43.7862,43.982,330500.0
2013-07-26 10:30:00,53.89,53.92,53.72,53.77,178900.0,43.982,44.0065,43.8433,43.8841,178900.0
2013-07-26 11:00:00,53.77,53.87,53.75,53.85,156300.0,43.8841,43.9657,43.8678,43.9494,156300.0
2013-07-26 11:30:00,53.84,53.9,53.8,53.81,125000.0,43.9412,43.9902,43.9086,43.9167,125000.0
2013-07-26 12:00:00,53.82,53.93,53.79,53.9,131100.0,43.9249,44.0147,43.9004,43.9902,131100.0
2013-07-26 12:30:00,53.9,53.9,53.8,53.85,102100.0,43.9902,43.9902,43.9086,43.9494,102100.0
2013-07-26 13:00:00,53.85,53.89,53.81,53.87,123600.0,43.9494,43.982,43.9167,43.9657,123600.0
2013-07-26 13:30:00,53.88,54.04,53.86,54.01,294100.0,43.9739,44.1044,43.9575,44.08,294100.0
2013-07-26 14:00:00,54.01,54.03,53.93,53.95,199400.0,44.08,44.0963,44.0147,44.031,199400.0
2013-07-26 14:30:00,53.95,54.12,53.92,54.08,182500.0,44.031,44.1697,44.0065,44.1371,182500.0
2013-07-26 15:00:00,54.08,54.14,54.05,54.11,208900.0,44.1371,44.1861,44.1126,44.1616,208900.0
2013-07-26 15:30:00,54.12,54.34,54.11,54.28,617700.0,44.1697,44.3493,44.1616,44.3003,617700.0
2013-07-29 09:30:00,54.02,54.46,54.01,54.09,183900.0,44.0881,44.4472,44.08,44.1453,183900.0
2013-07-29 10:00:00,54.08,54.17,53.97,54.17,100100.0,44.1371,44.2105,44.0473,44.2105,100100.0
2013-07-29 10:30:00,54.19,54.21,53.99,54.13,108000.0,44.2269,44.2432,44.0636,44.1779,108000.0
2013-07-29 11:00:00,54.13,54.25,54.01,54.01,123100.0,44.1779,44.2758,44.08,44.08,123100.0
2013-07-29 11:30:00,54.02,54.06,53.89,54.02,110000.0,44.0881,44.1208,43.982,44.0881,110000.0
2013-07-29 12:00:00,54.02,54.07,53.86,53.91,76600.0,44.0881,44.1289,43.9575,43.9984,76600.0
2013-07-29 12:30:00,53.91,54.08,53.89,54.04,82000.0,43.9984,44.1371,43.982,44.1044,82000.0
2013-07-29 13:00:00,54.04,54.06,53.74,53.78,90200.0,44.1044,44.1208,43.8596,43.8923,90200.0
2013-07-29 13:30:00,53.78,53.93,53.75,53.79,118500.0,43.8923,44.0147,43.8678,43.9004,118500.0
2013-07-29 14:00:00,53.79,54.05,53.76,53.94,104800.0,43.9004,44.1126,43.8759,44.0228,104800.0
2013-07-29 14:30:00,53.93,54.0,53.81,53.91,158800.0,44.0147,44.0718,43.9167,43.9984,158800.0
2013-07-29 15:00:00,53.91,54.01,53.88,54.01,185600.0,43.9984,44.08,43.9739,44.08,185600.0
2013-07-29 15:30:00,54.0,54.03,53.87,54.02,559800.0,44.0718,44.0963,43.9657,44.0881,559800.0
2013-07-30 09:30:00,54.23,54.49,53.98,54.22,204000.0,44.2595,44.4717,44.0555,44.2514,204000.0
2013-07-30 10:00:00,54.23,54.63,54.22,54.48,234700.0,44.2595,44.586,44.2514,44.4636,234700.0
2013-07-30 10:30:00,54.47,54.48,54.06,54.14,279200.0,44.4554,44.4636,44.1208,44.1861,279200.0
2013-07-30 11:00:00,54.14,54.27,54.08,54.2,143800.0,44.1861,44.2922,44.1371,44.235,143800.0
2013-07-30 11:30:00,54.19,54.23,54.11,54.2,118800.0,44.2269,44.2595,44.1616,44.235,118800.0
2013-07-30 12:00:00,54.2,54.2,54.05,54.14,109800.0,44.235,44.235,44.1126,44.1861,109800.0
2013-07-30 12:30:00,54.14,54.18,54.14,54.17,90900.0,44.1861,44.2187,44.1861,44.2105,90900.0
2013-07-30 13:00:00,54.17,54.18,54.01,54.01,85000.0,44.2105,44.2187,44.08,44.08,85000.0
2013-07-30 13:30:00,54.01,54.11,53.96,54.0,82200.0,44.08,44.1616,44.0392,44.0718,82200.0
2013-07-30 14:00:00,54.0,54.01,53.9,53.93,118100.0,44.0718,44.08,43.9902,44.0147,118100.0
2013-07-30 14:30:00,53.94,54.17,53.92,54.17,156700.0,44.0228,44.2105,44.0065,44.2105,156700.0
2013-07-30 15:00:00,54.17,54.39,54.16,54.37,283000.0,44.2105,44.3901,44.2024,44.3738,283000.0
2013-07-30 15:30:00,54.38,54.47,54.34,54.36,499600.0,44.3819,44.4554,44.3493,44.3656,499600.0
2013-07-31 09:30:00,54.56,54.92,54.13,54.63,178600.0,44.5288,44.8227,44.1779,44.586,178600.0
2013-07-31 10:00:00,54.64,54.69,54.54,54.55,83700.0,44.5941,44.6349,44.5125,44.5207,83700.0
2013-07-31 10:30:00,54.54,54.73,54.52,54.73,151600.0,44.5125,44.6676,44.4962,44.6676,151600.0
2013-07-31 11:00:00,54.71,54.96,54.7,54.93,161900.0,44.6513,44.8553,44.6431,44.8308,161900.0
2013-07-31 11:30:00,54.93,55.21,54.92,55.14,159100.0,44.8308,45.0593,44.8227,45.0022,159100.0
2013-07-31 12:00:00,55.14,55.26,55.08,55.08,145000.0,45.0022,45.1001,44.9532,44.9532,145000.0
2013-07-31 12:30:00,55.06,55.06,54.85,54.95,92700.0,44.9369,44.9369,44.7655,44.8471,92700.0
2013-07-31 13:00:00,54.94,55.03,54.87,54.89,85200.0,44.839,44.9124,44.7818,44.7982,85200.0
2013-07-31 13:30:00,54.91,55.02,54.88,54.92,123600.0,44.8145,44.9043,44.79,44.8227,123600.0
2013-07-31 14:00:00,54.92,55.06,54.88,54.99,115000.0,44.8227,44.9369,44.79,44.8798,115000.0
2013-07-31 14:30:00,55.0,55.13,55.0,55.12,137000.0,44.8879,44.994,44.8879,44.9859,137000.0
2013-07-31 15:00:00,55.13,55.14,54.88,54.92,130600.0,44.994,45.0022,44.79,44.8227,130600.0
2013-07-31 15:30:00,54.92,54.93,54.79,54.83,634500.0,44.8227,44.8308,44.7166,44.7492,634500.0
2013-08-01 09:30:00,55.07,55.27,54.92,55.14,157000.0,44.9451,45.1083,44.8227,45.0022,157000.0
2013-08-01 10:00:00,55.12,55.22,55.08,55.11,82900.0,44.9859,45.0675,44.9532,44.9777,82900.0
2013-08-01 10:30:00,55.12,55.13,55.08,55.09,82800.0,44.9859,44.994,44.9532,44.9614,82800.0
2013-08-01 11:00:00,55.1,55.11,55.02,55.08,101200.0,44.9696,44.9777,44.9043,44.9532,101200.0
2013-08-01 11:30:00,55.08,55.11,55.03,55.08,68000.0,44.9532,44.9777,44.9124,44.9532,68000.0
2013-08-01 12:00:00,55.08,55.08,54.98,55.06,70800.0,44.9532,44.9532,44.8716,44.9369,70800.0
2013-08-01 12:30:00,55.06,55.08,54.98,55.08,52900.0,44.9369,44.9532,44.8716,44.9532,52900.0
2013-08-01 13:00:00,55.09,55.18,55.07,55.14,58200.0,44.9614,45.0349,44.9451,45.0022,58200.0
2013-08-01 13:30:00,55.14,55.15,55.06,55.15,67600.0,45.0022,45.0104,44.9369,45.0104,67600.0
2013-08-01 14:00:00,55.14,55.25,55.14,55.17,79500.0,45.0022,45.092,45.0022,45.0267,79500.0
2013-08-01 14:30:00,55.17,55.25,55.17,55.23,78800.0,45.0267,45.092,45.0267,45.0757,78800.0
2013-08-01 15:00:00,55.23,55.24,55.14,55.19,103000.0,45.0757,45.0838,45.0022,45.043,103000.0
2013-08-01 15:30:00,55.19,55.4,55.18,55.32,276300.0,45.043,45.2144,45.0349,45.1491,276300.0
2013-08-02 09:30:00,55.32,55.61,55.15,55.52,128600.0,45.1491,45.3858,45.0104,45.3123,128600.0
2013-08-02 10:00:00,55.52,55.59,55.49,55.58,104700.0,45.3123,45.3695,45.2879,45.3613,104700.0
2013-08-02 10:30:00,55.58,55.81,55.58,55.69,133000.0,45.3613,45.549,45.3613,45.4511,133000.0
2013-08-02 11:00:00,55.68,55.96,55.66,55.94,122500.0,45.4429,45.6714,45.4266,45.6551,122500.0
2013-08-02 11:30:00,55.94,56.02,55.93,56.02,107000.0,45.6551,45.7204,45.647,45.7204,107000.0
2013-08-02 12:00:00,56.02,56.11,55.91,55.92,95800.0,45.7204,45.7939,45.6306,45.6388,95800.0
2013-08-02 12:30:00,55.92,55.94,55.81,55.82,53100.0,45.6388,45.6551,45.549,45.5572,53100.0
2013-08-02 13:00:00,55.82,56.13,55.81,55.86,141600.0,45.5572,45.8102,45.549,45.5898,141600.0
2013-08-02 13:30:00,55.86,55.89,55.7,55.76,74100.0,45.5898,45.6143,45.4592,45.5082,74100.0
2013-08-02 14:00:00,55.75,55.83,55.68,55.76,123100.0,45.5001,45.5653,45.4429,45.5082,123100.0
2013-08-02 14:30:00,55.75,55.84,55.72,55.81,70100.0,45.5001,45.5735,45.4756,45.549,70100.0
2013-08-02 15:00:00,55.8,55.92,55.73,55.92,129400.0,45.5409,45.6388,45.4837,45.6388,129400.0
2013-08-02 15:30:00,55.92,56.09,55.9,56.03,317400.0,45.6388,45.7775,45.6225,45.7286,317400.0
2013-08-05 09:30:00,55.8,55.92,55.64,55.88,77600.0,45.5409,45.6388,45.4103,45.6062,77600.0
2013-08-05 10:00:00,55.89,55.91,55.83,55.87,65700.0,45.6143,45.6306,45.5653,45.598,65700.0
2013-08-05 10:30:00,55.88,55.98,55.87,55.94,89300.0,45.6062,45.6878,45.598,45.6551,89300.0
2013-08-05 11:00:00,55.93,56.06,55.92,56.02,63500.0,45.647,45.7531,45.6388,45.7204,63500.0
2013-08-05 11:30:00,56.01,56.07,55.96,56.0,72800.0,45.7123,45.7612,45.6714,45.7041,72800.0
2013-08-05 12:00:00,56.0,56.07,55.99,55.99,55100.0,45.7041,45.7612,45.6959,45.6959,55100.0
2013-08-05 12:30:00,56.0,56.03,55.96,56.0,32000.0,45.7041,45.7286,45.6714,45.7041,32000.0
2013-08-05 13:00:00,56.0,56.01,55.87,56.0,54600.0,45.7041,45.7123,45.598,45.7041,54600.0
2013-08-05 13:30:00,56.01,56.02,55.98,56.0,45600.0,45.7123,45.7204,45.6878,45.7041,45600.0
2013-08-05 14:00:00,56.0,56.05,55.94,56.01,110000.0,45.7041,45.7449,45.6551,45.7123,110000.0
2013-08-05 14:30:00,56.01,56.03,55.98,56.03,54600.0,45.7123,45.7286,45.6878,45.7286,54600.0
2013-08-05 15:00:00,56.04,56.08,55.98,56.07,81300.0,45.7367,45.7694,45.6878,45.7612,81300.0
2013-08-05 15:30:00,56.07,56.12,56.02,56.09,256900.0,45.7612,45.802,45.7204,45.7775,256900.0
2013-08-06 09:30:00,55.92,56.05,55.84,56.01,89100.0,45.6388,45.7449,45.5735,45.7123,89100.0
2013-08-06 10:00:00,56.0,56.16,55.97,56.11,91800.0,45.7041,45.8347,45.6796,45.7939,91800.0
2013-08-06 10:30:00,56.11,56.11,55.9,55.96,84100.0,45.7939,45.7939,45.6225,45.6714,84100.0
2013-08-06 11:00:00,55.96,56.09,55.96,56.08,82200.0,45.6714,45.7775,45.6714,45.7694,82200.0
2013-08-06 11:30:00,56.09,56.12,56.02,56.02,52000.0,45.7775,45.802,45.7204,45.7204,52000.0
2013-08-06 12:00:00,56.02,56.07,55.99,56.03,74600.0,45.7204,45.7612,45.6959,45.7286,74600.0
2013-08-06 12:30:00,56.04,56.1,56.03,56.1,48500.0,45.7367,45.7857,45.7286,45.7857,48500.0
2013-08-06 13:00:00,56.09,56.27,56.04,56.18,128400.0,45.7775,45.9245,45.7367,45.851,128400.0
2013-08-06 13:30:00,56.17,56.21,56.06,56.15,68200.0,45.8428,45.8755,45.7531,45.8265,68200.0
2013-08-06 14:00:00,56.15,56.21,56.1,56.19,105200.0,45.8265,45.8755,45.7857,45.8592,105200.0
2013-08-06 14:30:00,56.18,56.28,56.16,56.27,70800.0,45.851,45.9326,45.8347,45.9245,70800.0
2013-08-06 15:00:00,56.26,56.38,56.23,56.31,148800.0,45.9163,46.0142,45.8918,45.9571,148800.0
2013-08-06 15:30:00,56.3,56.52,56.26,56.39,499100.0,45.9489,46.1285,45.9163,46.0224,499100.0
2013-08-07 09:30:00,56.19,56.37,56.13,56.18,104000.0,45.8592,46.0061,45.8102,45.851,104000.0
2013-08-07 10:00:00,56.18,56.28,56.05,56.21,128600.0,45.851,45.9326,45.7449,45.8755,128600.0
2013-08-07 10:30:00,56.21,56.23,56.16,56.18,63000.0,45.8755,45.8918,45.8347,45.851,63000.0
2013-08-07 11:00:00,56.18,56.24,56.12,56.19,85700.0,45.851,45.9,45.802,45.8592,85700.0
2013-08-07 11:30:00,56.19,56.2,56.07,56.13,77900.0,45.8592,45.8673,45.7612,45.8102,77900.0
2013-08-07 12:00:00,56.13,56.15,56.09,56.11,61600.0,45.8102,45.8265,45.7775,45.7939,61600.0
2013-08-07 12:30:00,56.1,56.21,56.1,56.14,74200.0,45.7857,45.8755,45.7857,45.8184,74200.0
2013-08-07 13:00:00,56.14,56.24,56.13,56.16,76900.0,45.8184,45.9,45.8102,45.8347,76900.0
2013-08-07 13:30:00,56.16,56.2,56.13,56.19,101800.0,45.8347,45.8673,45.8102,45.8592,101800.0
2013-08-07 14:00:00,56.2,56.21,56.15,56.19,107700.0,45.8673,45.8755,45.8265,45.8592,107700.0
2013-08-07 14:30:00,56.2,56.36,56.16,56.34,107500.0,45.8673,45.9979,45.8347,45.9816,107500.0
2013-08-07 15:00:00,56.34,56.37,56.31,56.32,114800.0,45.9816,46.0061,45.9571,45.9653,114800.0
2013-08-07 15:30:00,56.33,56.52,56.32,56.49,498100.0,45.9734,46.1285,45.9653,46.104,498100.0
2013-08-08 09:30:00,56.6,56.68,56.31,56.42,147700.0,46.1938,46.2591,45.9571,46.0469,147700.0
2013-08-08 10:00:00,56.4,56.42,56.27,56.37,136000.0,46.0306,46.0469,45.9245,46.0061,136000.0
2013-08-08 10:30:00,56.38,56.52,56.26,56.49,142900.0,46.0142,46.1285,45.9163,46.104,142900.0
2013-08-08 11:00:00,56.5,56.51,56.44,56.51,55000.0,46.1122,46.1203,46.0632,46.1203,55000.0
2013-08-08 11:30:00,56.52,56.62,56.51,56.62,44600.0,46.1285,46.2101,46.1203,46.2101,44600.0
2013-08-08 12:00:00,56.61,56.65,56.56,56.61,46000.0,46.2019,46.2346,46.1611,46.2019,46000.0
2013-08-08 12:30:00,56.61,56.75,56.61,56.68,46800.0,46.2019,46.3162,46.2019,46.2591,46800.0
2013-08-08 13:00:00,56.69,56.73,56.63,56.71,54900.0,46.2672,46.2999,46.2183,46.2836,54900.0
2013-08-08 13:30:00,56.71,56.86,56.64,56.86,106100.0,46.2836,46.406,46.2264,46.406,106100.0
2013-08-08 14:00:00,56.86,56.9,56.79,56.86,96700.0,46.406,46.4386,46.3488,46.406,96700.0
2013-08-08 14:30:00,56.87,56.93,56.81,56.9,91100.0,46.4141,46.4631,46.3652,46.4386,91100.0
2013-08-08 15:00:00,56.9,57.05,56.89,57.03,151700.0,46.4386,46.561,46.4305,46.5447,151700.0
2013-08-08 15:30:00,57.03,57.16,56.99,57.12,484500.0,46.5447,46.6508,46.5121,46.6182,484500.0
2013-08-09 09:30:00,56.84,57.44,56.84,57.44,191900.0,46.3897,46.8793,46.3897,46.8793,191900.0
2013-08-09 10:00:00,57.44,57.44,57.19,57.23,82700.0,46.8793,46.8793,46.6753,46.708,82700.0
2013-08-09 10:30:00,57.23,57.25,57.11,57.15,101100.0,46.708,46.7243,46.61,46.6427,101100.0
2013-08-09 11:00:00,57.15,57.2,57.06,57.15,184300.0,46.6427,46.6835,46.5692,46.6427,184300.0
2013-08-09 11:30:00,57.15,57.33,57.14,57.31,66600.0,46.6427,46.7896,46.6345,46.7732,66600.0
2013-08-09 12:00:00,57.31,57.5,57.27,57.48,78800.0,46.7732,46.9283,46.7406,46.912,78800.0
2013-08-09 12:30:00,57.49,57.5,57.45,57.45,73100.0,46.9201,46.9283,46.8875,46.8875,73100.0
2013-08-09 13:00:00,57.45,57.5,57.34,57.49,54600.0,46.8875,46.9283,46.7977,46.9201,54600.0
2013-08-09 13:30:00,57.48,57.5,57.45,57.5,111500.0,46.912,46.9283,46.8875,46.9283,111500.0
2013-08-09 14:00:00,57.5,57.54,57.39,57.43,115300.0,46.9283,46.961,46.8385,46.8712,115300.0
2013-08-09 14:30:00,57.42,57.46,57.34,57.36,80400.0,46.863,46.8957,46.7977,46.814,80400.0
2013-08-09 15:00:00,57.37,57.42,57.32,57.39,103000.0,46.8222,46.863,46.7814,46.8385,103000.0
2013-08-09 15:30:00,57.38,57.4,57.32,57.35,216000.0,46.8304,46.8467,46.7814,46.8059,216000.0
2013-08-12 09:30:00,57.02,57.2,56.8,57.08,161500.0,46.5366,46.6835,46.357,46.5855,161500.0
2013-08-12 10:00:00,57.06,57.22,57.04,57.15,180000.0,46.5692,46.6998,46.5529,46.6427,180000.0
2013-08-12 10:30:00,57.16,57.32,57.09,57.3,89400.0,46.6508,46.7814,46.5937,46.7651,89400.0
2013-08-12 11:00:00,57.3,57.36,57.18,57.32,100500.0,46.7651,46.814,46.6671,46.7814,100500.0
2013-08-12 11:30:00,57.32,57.41,57.3,57.41,87400.0,46.7814,46.8549,46.7651,46.8549,87400.0
2013-08-12 12:00:00,57.41,57.42,57.34,57.34,98200.0,46.8549,46.863,46.7977,46.7977,98200.0
2013-08-12 12:30:00,57.34,57.41,57.29,57.4,64700.0,46.7977,46.8549,46.7569,46.8467,64700.0
2013-08-12 13:00:00,57.4,57.46,57.36,57.45,75700.0,46.8467,46.8957,46.814,46.8875,75700.0
2013-08-12 13:30:00,57.44,57.48,57.4,57.42,101400.0,46.8793,46.912,46.8467,46.863,101400.0
2013-08-12 14:00:00,57.43,57.56,57.41,57.55,119900.0,46.8712,46.9773,46.8549,46.9691,119900.0
2013-08-12 14:30:00,57.55,57.56,57.43,57.47,182800.0,46.9691,46.9773,46.8712,46.9038,182800.0
2013-08-12 15:00:00,57.48,57.54,57.43,57.52,149100.0,46.912,46.961,46.8712,46.9446,149100.0
2013-08-12 15:30:00,57.52,57.54,57.41,57.45,354300.0,46.9446,46.961,46.8549,46.8875,354300.0
2013-08-13 09:30:00,57.39,57.57,57.32,57.53,90000.0,46.8385,46.9854,46.7814,46.9528,90000.0
2013-08-13 10:00:00,57.51,57.57,57.41,57.53,141200.0,46.9365,46.9854,46.8549,46.9528,141200.0
2013-08-13 10:30:00,57.53,57.57,57.5,57.56,74800.0,46.9528,46.9854,46.9283,46.9773,74800.0
2013-08-13 11:00:00,57.55,57.6,57.55,57.58,20000.0,46.9691,47.0099,46.9691,46.9936,20000.0
2013-08-13 11:30:00,57.59,57.6,57.56,57.6,61100.0,47.0018,47.0099,46.9773,47.0099,61100.0
2013-08-13 12:00:00,57.6,57.74,57.56,57.74,74800.0,47.0099,47.1242,46.9773,47.1242,74800.0
2013-08-13 12:30:00,57.74,57.8,57.69,57.7,51700.0,47.1242,47.1732,47.0834,47.0915,51700.0
2013-08-13 13:00:00,57.71,57.83,57.7,57.83,27700.0,47.0997,47.1976,47.0915,47.1976,27700.0
2013-08-13 13:30:00,57.82,57.88,57.78,57.87,62700.0,47.1895,47.2384,47.1568,47.2303,62700.0
2013-08-13 14:00:00,57.86,57.94,57.83,57.89,184100.0,47.2221,47.2874,47.1976,47.2466,184100.0
2013-08-13 14:30:00,57.88,57.88,57.64,57.74,118300.0,47.2384,47.2384,47.0426,47.1242,118300.0
2013-08-13 15:00:00,57.73,57.88,57.73,57.82,90300.0,47.116,47.2384,47.116,47.1895,90300.0
2013-08-13 15:30:00,57.82,57.87,57.73,57.85,222600.0,47.1895,47.2303,47.116,47.214,222600.0
2013-08-14 09:30:00,57.68,57.94,57.68,57.94,133100.0,47.0752,47.2874,47.0752,47.2874,133100.0
2013-08-14 10:00:00,57.93,57.96,57.83,57.89,123500.0,47.2793,47.3037,47.1976,47.2466,123500.0
2013-08-14 10:30:00,57.89,57.91,57.71,57.88,106600.0,47.2466,47.2629,47.0997,47.2384,106600.0
2013-08-14 11:00:00,57.87,57.93,57.8,57.88,70800.0,47.2303,47.2793,47.1732,47.2384,70800.0
2013-08-14 11:30:00,57.89,57.9,57.8,57.82,50200.0,47.2466,47.2548,47.1732,47.1895,50200.0
2013-08-14 12:00:00,57.83,57.94,57.83,57.93,46200.0,47.1976,47.2874,47.1976,47.2793,46200.0
2013-08-14 12:30:00,57.94,57.94,57.72,57.72,55200.0,47.2874,47.2874,47.1079,47.1079,55200.0
2013-08-14 13:00:00,57.71,57.81,57.7,57.76,76800.0,47.0997,47.1813,47.0915,47.1405,76800.0
2013-08-14 13:30:00,57.76,57.77,57.62,57.7,41900.0,47.1405,47.1487,47.0262,47.0915,41900.0
2013-08-14 14:00:00,57.7,57.75,57.68,57.72,66900.0,47.0915,47.1323,47.0752,47.1079,66900.0
2013-08-14 14:30:00,57.72,57.75,57.67,57.68,125600.0,47.1079,47.1323,47.0671,47.0752,125600.0
2013-08-14 15:00:00,57.68,57.76,57.63,57.69,90800.0,47.0752,47.1405,47.0344,47.0834,90800.0
2013-08-14 15:30:00,57.68,57.76,57.67,57.71,283700.0,47.0752,47.1405,47.0671,47.0997,283700.0
2013-08-15 09:30:00,57.1,57.1,56.52,57.02,238900.0,46.6019,46.6019,46.1285,46.5366,238900.0
2013-08-15 10:00:00,57.0,57.05,56.77,56.89,400600.0,46.5202,46.561,46.3325,46.4305,400600.0
2013-08-15 10:30:00,56.9,56.93,56.82,56.87,221600.0,46.4386,46.4631,46.3733,46.4141,221600.0
2013-08-15 11:00:00,56.87,57.07,56.86,56.99,81300.0,46.4141,46.5774,46.406,46.5121,81300.0
2013-08-15 11:30:00,57.0,57.1,56.91,57.06,173900.0,46.5202,46.6019,46.4468,46.5692,173900.0
2013-08-15 12:00:00,57.05,57.09,57.02,57.03,47200.0,46.561,46.5937,46.5366,46.5447,47200.0
2013-08-15 12:30:00,57.03,57.1,56.89,56.96,158300.0,46.5447,46.6019,46.4305,46.4876,158300.0
2013-08-15 13:00:00,56.97,57.05,56.87,56.94,161800.0,46.4958,46.561,46.4141,46.4713,161800.0
2013-08-15 13:30:00,56.94,57.06,56.93,57.0,97100.0,46.4713,46.5692,46.4631,46.5202,97100.0
2013-08-15 14:00:00,57.0,57.09,56.97,57.06,134500.0,46.5202,46.5937,46.4958,46.5692,134500.0
2013-08-15 14:30:00,57.06,57.08,56.97,56.98,154200.0,46.5692,46.5855,46.4958,46.5039,154200.0
2013-08-15 15:00:00,56.98,57.03,56.92,56.95,354100.0,46.5039,46.5447,46.4549,46.4794,354100.0
2013-08-15 15:30:00,56.95,57.01,56.91,56.97,642100.0,46.4794,46.5284,46.4468,46.4958,642100.0
2013-08-16 09:30:00,57.31,57.44,57.01,57.16,234200.0,46.7732,46.8793,46.5284,46.6508,234200.0
2013-08-16 10:00:00,57.17,57.17,56.9,57.0,143900.0,46.659,46.659,46.4386,46.5202,143900.0
2013-08-16 10:30:00,56.99,57.28,56.97,57.24,109900.0,46.5121,46.7488,46.4958,46.7161,109900.0
2013-08-16 11:00:00,57.24,57.24,57.09,57.09,157300.0,46.7161,46.7161,46.5937,46.5937,157300.0
2013-08-16 11:30:00,57.08,57.22,57.08,57.2,101600.0,46.5855,46.6998,46.5855,46.6835,101600.0
2013-08-16 12:00:00,57.2,57.3,57.15,57.22,53700.0,46.6835,46.7651,46.6427,46.6998,53700.0
2013-08-16 12:30:00,57.23,57.26,57.18,57.23,80400.0,46.708,46.7324,46.6671,46.708,80400.0
2013-08-16 13:00:00,57.23,57.25,57.13,57.16,174400.0,46.708,46.7243,46.6263,46.6508,174400.0
2013-08-16 13:30:00,57.15,57.23,57.09,57.2,102300.0,46.6427,46.708,46.5937,46.6835,102300.0
2013-08-16 14:00:00,57.21,57.27,57.2,57.23,141500.0,46.6916,46.7406,46.6835,46.708,141500.0
2013-08-16 14:30:00,57.23,57.32,57.2,57.28,143900.0,46.708,46.7814,46.6835,46.7488,143900.0
2013-08-16 15:00:00,57.28,57.29,57.17,57.23,149100.0,46.7488,46.7569,46.659,46.708,149100.0
2013-08-16 15:30:00,57.22,57.31,57.16,57.17,265500.0,46.6998,46.7732,46.6508,46.659,265500.0
2013-08-19 09:30:00,56.97,57.48,56.94,57.36,67300.0,46.4958,46.912,46.4713,46.814,67300.0
2013-08-19 10:00:00,57.39,57.52,57.34,57.46,73200.0,46.8385,46.9446,46.7977,46.8957,73200.0
2013-08-19 10:30:00,57.44,57.45,57.18,57.24,85800.0,46.8793,46.8875,46.6671,46.7161,85800.0
2013-08-19 11:00:00,57.23,57.3,57.19,57.26,69300.0,46.708,46.7651,46.6753,46.7324,69300.0
2013-08-19 11:30:00,57.25,57.26,57.17,57.2,55500.0,46.7243,46.7324,46.659,46.6835,55500.0
2013-08-19 12:00:00,57.21,57.21,57.1,57.15,167200.0,46.6916,46.6916,46.6019,46.6427,167200.0
2013-08-19 12:30:00,57.13,57.17,57.07,57.09,69900.0,46.6263,46.659,46.5774,46.5937,69900.0
2013-08-19 13:00:00,57.08,57.08,56.97,57.02,54600.0,46.5855,46.5855,46.4958,46.5366,54600.0
2013-08-19 13:30:00,57.02,57.06,56.98,57.03,60800.0,46.5366,46.5692,46.5039,46.5447,60800.0
2013-08-19 14:00:00,57.03,57.13,57.01,57.12,84600.0,46.5447,46.6263,46.5284,46.6182,84600.0
2013-08-19 14:30:00,57.12,57.23,57.09,57.21,132900.0,46.6182,46.708,46.5937,46.6916,132900.0
2013-08-19 15:00:00,57.21,57.23,57.09,57.16,110700.0,46.6916,46.708,46.5937,46.6508,110700.0
2013-08-19 15:30:00,57.14,57.16,57.09,57.11,302200.0,46.6345,46.6508,46.5937,46.61,302200.0
2013-08-20 09:30:00,56.96,57.11,56.85,56.93,78100.0,46.4876,46.61,46.3978,46.4631,78100.0
2013-08-20 10:00:00,56.93,57.06,56.87,56.97,66000.0,46.4631,46.5692,46.4141,46.4958,66000.0
2013-08-20 10:30:00,56.98,57.1,56.98,57.05,43700.0,46.5039,46.6019,46.5039,46.561,43700.0
2013-08-20 11:00:00,57.05,57.12,57.04,57.06,42300.0,46.561,46.6182,46.5529,46.5692,42300.0
2013-08-20 11:30:00,57.06,57.14,57.05,57.12,113400.0,46.5692,46.6345,46.561,46.6182,113400.0
2013-08-20 12:00:00,57.11,57.13,57.11,57.11,42800.0,46.61,46.6263,46.61,46.61,42800.0
2013-08-20 12:30:00,57.12,57.14,57.06,57.11,99400.0,46.6182,46.6345,46.5692,46.61,99400.0
2013-08-20 13:00:00,57.11,57.14,57.03,57.04,175700.0,46.61,46.6345,46.5447,46.5529,175700.0
2013-08-20 13:30:00,57.04,57.07,56.98,57.0,97800.0,46.5529,46.5774,46.5039,46.5202,97800.0
2013-08-20 14:00:00,57.0,57.01,56.94,57.0,120000.0,46.5202,46.5284,46.4713,46.5202,120000.0
2013-08-20 14:30:00,57.0,57.0,56.96,56.98,112900.0,46.5202,46.5202,46.4876,46.5039,112900.0
2013-08-20 15:00:00,56.98,57.0,56.97,57.0,403200.0,46.5039,46.5202,46.4958,46.5202,403200.0
2013-08-20 15:30:00,57.0,57.06,56.96,57.06,423800.0,46.5202,46.5692,46.4876,46.5692,423800.0
2013-08-21 09:30:00,56.86,57.0,56.12,56.15,224500.0,46.406,46.5202,45.802,45.8265,224500.0
2013-08-21 10:00:00,56.14,56.3,56.05,56.14,192200.0,45.8184,45.9489,45.7449,45.8184,192200.0
2013-08-21 10:30:00,56.14,56.15,55.97,56.0,172100.0,45.8184,45.8265,45.6796,45.7041,172100.0
2013-08-21 11:00:00,56.0,56.0,55.79,55.8,140200.0,45.7041,45.7041,45.5327,45.5409,140200.0
2013-08-21 11:30:00,55.79,55.99,55.79,55.95,272500.0,45.5327,45.6959,45.5327,45.6633,272500.0
2013-08-21 12:00:00,55.95,56.16,55.94,56.15,103600.0,45.6633,45.8347,45.6551,45.8265,103600.0
2013-08-21 12:30:00,56.14,56.26,56.06,56.14,171100.0,45.8184,45.9163,45.7531,45.8184,171100.0
2013-08-21 13:00:00,56.14,56.19,56.09,56.12,119600.0,45.8184,45.8592,45.7775,45.802,119600.0
2013-08-21 13:30:00,56.11,56.22,56.07,56.16,145700.0,45.7939,45.8836,45.7612,45.8347,145700.0
2013-08-21 14:00:00,56.16,56.17,55.97,56.05,303200.0,45.8347,45.8428,45.6796,45.7449,303200.0
2013-08-21 14:30:00,56.05,56.2,56.05,56.15,274300.0,45.7449,45.8673,45.7449,45.8265,274300.0
2013-08-21 15:00:00,56.14,56.17,56.02,56.09,378700.0,45.8184,45.8428,45.7204,45.7775,378700.0
2013-08-21 15:30:00,56.11,56.19,56.03,56.06,613900.0,45.7939,45.8592,45.7286,45.7531,613900.0
2013-08-22 09:30:00,56.05,56.45,55.94,56.42,81700.0,45.7449,46.0714,45.6551,46.0469,81700.0
2013-08-22 10:00:00,56.42,56.43,56.19,56.33,128500.0,46.0469,46.055,45.8592,45.9734,128500.0
2013-08-22 10:30:00,56.34,56.42,56.19,56.19,137100.0,45.9816,46.0469,45.8592,45.8592,137100.0
2013-08-22 11:00:00,56.19,56.25,56.15,56.21,92000.0,45.8592,45.9081,45.8265,45.8755,92000.0
2013-08-22 11:30:00,56.22,56.29,56.22,56.28,78700.0,45.8836,45.9408,45.8836,45.9326,78700.0
2013-08-22 12:00:00,56.28,56.34,56.24,56.26,256400.0,45.9326,45.9816,45.9,45.9163,256400.0
2013-08-22 12:30:00,56.27,56.36,56.27,56.3,24100.0,45.9245,45.9979,45.9245,45.9489,24100.0
2013-08-22 13:00:00,56.31,56.38,56.28,56.3,25400.0,45.9571,46.0142,45.9326,45.9489,25400.0
2013-08-22 13:30:00,56.3,56.34,56.27,56.3,35100.0,45.9489,45.9816,45.9245,45.9489,35100.0
2013-08-22 14:00:00,56.3,56.34,56.27,56.29,38600.0,45.9489,45.9816,45.9245,45.9408,38600.0
2013-08-22 14:30:00,56.3,56.38,56.28,56.37,16500.0,45.9489,46.0142,45.9326,46.0061,16500.0
2013-08-22 15:00:00,56.38,56.46,56.22,56.44,46500.0,46.0142,46.0795,45.8836,46.0632,46500.0
2013-08-22 15:30:00,56.43,56.44,56.29,56.34,329500.0,46.055,46.0632,45.9408,45.9816,329500.0
2013-08-23 09:30:00,56.49,56.67,56.31,56.65,81900.0,46.104,46.2509,45.9571,46.2346,81900.0
2013-08-23 10:00:00,56.65,56.74,56.57,56.66,156900.0,46.2346,46.308,46.1693,46.2427,156900.0
2013-08-23 10:30:00,56.67,56.74,56.65,56.72,74900.0,46.2509,46.308,46.2346,46.2917,74900.0
2013-08-23 11:00:00,56.73,56.75,56.55,56.6,64000.0,46.2999,46.3162,46.153,46.1938,64000.0
2013-08-23 11:30:00,56.62,56.72,56.61,56.67,30000.0,46.2101,46.2917,46.2019,46.2509,30000.0
2013-08-23 12:00:00,56.68,56.71,56.64,56.66,57500.0,46.2591,46.2836,46.2264,46.2427,57500.0
2013-08-23 12:30:00,56.67,56.69,56.61,56.67,45300.0,46.2509,46.2672,46.2019,46.2509,45300.0
2013-08-23 13:00:00,56.68,56.71,56.67,56.69,43800.0,46.2591,46.2836,46.2509,46.2672,43800.0
2013-08-23 13:30:00,56.69,56.7,56.64,56.65,56000.0,46.2672,46.2754,46.2264,46.2346,56000.0
2013-08-23 14:00:00,56.65,56.69,56.62,56.67,65300.0,46.2346,46.2672,46.2101,46.2509,65300.0
2013-08-23 14:30:00,56.66,56.71,56.65,56.69,48300.0,46.2427,46.2836,46.2346,46.2672,48300.0
2013-08-23 15:00:00,56.69,56.75,56.66,56.75,71800.0,46.2672,46.3162,46.2427,46.3162,71800.0
2013-08-23 15:30:00,56.75,56.84,56.72,56.75,194900.0,46.3162,46.3897,46.2917,46.3162,194900.0
2013-08-26 09:30:00,56.59,56.74,56.55,56.69,67100.0,46.1856,46.308,46.153,46.2672,67100.0
2013-08-26 10:00:00,56.7,56.95,56.7,56.81,40200.0,46.2754,46.4794,46.2754,46.3652,40200.0
2013-08-26 10:30:00,56.8,56.95,56.8,56.94,37300.0,46.357,46.4794,46.357,46.4713,37300.0
2013-08-26 11:00:00,56.95,57.06,56.93,57.03,66800.0,46.4794,46.5692,46.4631,46.5447,66800.0
2013-08-26 11:30:00,57.02,57.05,56.93,57.0,53200.0,46.5366,46.561,46.4631,46.5202,53200.0
2013-08-26 12:00:00,56.98,56.99,56.88,56.9,45200.0,46.5039,46.5121,46.4223,46.4386,45200.0
2013-08-26 12:30:00,56.91,56.95,56.89,56.92,33500.0,46.4468,46.4794,46.4305,46.4549,33500.0
2013-08-26 13:00:00,56.93,56.98,56.89,56.92,54400.0,46.4631,46.5039,46.4305,46.4549,54400.0
2013-08-26 13:30:00,56.92,56.95,56.88,56.95,49600.0,46.4549,46.4794,46.4223,46.4794,49600.0
2013-08-26 14:00:00,56.93,56.94,56.84,56.86,43000.0,46.4631,46.4713,46.3897,46.406,43000.0
2013-08-26 14:30:00,56.87,56.89,56.83,56.85,49400.0,46.4141,46.4305,46.3815,46.3978,49400.0
2013-08-26 15:00:00,56.86,56.91,56.61,56.69,149300.0,46.406,46.4468,46.2019,46.2672,149300.0
2013-08-26 15:30:00,56.69,56.7,56.53,56.56,254500.0,46.2672,46.2754,46.1366,46.1611,254500.0
2013-08-27 09:30:00,56.03,56.18,55.75,55.75,84700.0,45.7286,45.851,45.5001,45.5001,84700.0
2013-08-27 10:00:00,55.75,55.9,55.7,55.89,107000.0,45.5001,45.6225,45.4592,45.6143,107000.0
2013-08-27 10:30:00,55.89,56.24,55.88,56.22,94800.0,45.6143,45.9,45.6062,45.8836,94800.0
2013-08-27 11:00:00,56.2,56.35,56.19,56.33,93100.0,45.8673,45.9897,45.8592,45.9734,93100.0
2013-08-27 11:30:00,56.32,56.33,56.12,56.22,60700.0,45.9653,45.9734,45.802,45.8836,60700.0
2013-08-27 12:00:00,56.23,56.32,56.2,56.28,102400.0,45.8918,45.9653,45.8673,45.9326,102400.0
2013-08-27 12:30:00,56.28,56.31,56.17,56.24,79100.0,45.9326,45.9571,45.8428,45.9,79100.0
2013-08-27 13:00:00,56.25,56.25,56.11,56.18,65800.0,45.9081,45.9081,45.7939,45.851,65800.0
2013-08-27 13:30:00,56.17,56.24,56.07,56.09,51300.0,45.8428,45.9,45.7612,45.7775,51300.0
2013-08-27 14:00:00,56.08,56.13,56.03,56.13,106100.0,45.7694,45.8102,45.7286,45.8102,106100.0
2013-08-27 14:30:00,56.12,56.16,56.05,56.11,152300.0,45.802,45.8347,45.7449,45.7939,152300.0
2013-08-27 15:00:00,56.11,56.2,56.06,56.1,155800.0,45.7939,45.8673,45.7531,45.7857,155800.0
2013-08-27 15:30:00,56.09,56.21,56.05,56.13,385900.0,45.7775,45.8755,45.7449,45.8102,385900.0
2013-08-28 09:30:00,56.13,56.4,56.12,56.31,55300.0,45.8102,46.0306,45.802,45.9571,55300.0
2013-08-28 10:00:00,56.32,56.34,56.19,56.28,81600.0,45.9653,45.9816,45.8592,45.9326,81600.0
2013-08-28 10:30:00,56.27,56.33,56.21,56.29,96900.0,45.9245,45.9734,45.8755,45.9408,96900.0
2013-08-28 11:00:00,56.31,56.33,56.28,56.29,62400.0,45.9571,45.9734,45.9326,45.9408,62400.0
2013-08-28 11:30:00,56.3,56.33,56.22,56.31,72300.0,45.9489,45.9734,45.8836,45.9571,72300.0
2013-08-28 12:00:00,56.3,56.4,56.28,56.38,49600.0,45.9489,46.0306,45.9326,46.0142,49600.0
2013-08-28 12:30:00,56.37,56.37,56.29,56.3,47600.0,46.0061,46.0061,45.9408,45.9489,47600.0
2013-08-28 13:00:00,56.29,56.4,56.29,56.4,110800.0,45.9408,46.0306,45.9408,46.0306,110800.0
2013-08-28 13:30:00,56.41,56.53,56.3,56.52,120500.0,46.0387,46.1366,45.9489,46.1285,120500.0
2013-08-28 14:00:00,56.53,56.53,56.33,56.39,84200.0,46.1366,46.1366,45.9734,46.0224,84200.0
2013-08-28 14:30:00,56.38,56.44,56.36,56.43,70000.0,46.0142,46.0632,45.9979,46.055,70000.0
2013-08-28 15:00:00,56.42,56.58,56.38,56.57,64000.0,46.0469,46.1775,46.0142,46.1693,64000.0
2013-08-28 15:30:00,56.57,56.6,56.37,56.38,144700.0,46.1693,46.1938,46.0061,46.0142,144700.0
2013-08-29 09:30:00,56.26,56.29,55.97,56.27,109900.0,45.9163,45.9408,45.6796,45.9245,109900.0
2013-08-29 10:00:00,56.29,56.33,56.23,56.3,59400.0,45.9408,45.9734,45.8918,45.9489,59400.0
2013-08-29 10:30:00,56.3,56.43,56.3,56.35,78700.0,45.9489,46.055,45.9489,45.9897,78700.0
2013-08-29 11:00:00,56.35,56.39,56.32,56.33,55200.0,45.9897,46.0224,45.9653,45.9734,55200.0
2013-08-29 11:30:00,56.33,56.36,56.28,56.29,62100.0,45.9734,45.9979,45.9326,45.9408,62100.0
2013-08-29 12:00:00,56.3,56.3,56.14,56.23,52500.0,45.9489,45.9489,45.8184,45.8918,52500.0
2013-08-29 12:30:00,56.24,56.24,56.19,56.21,74300.0,45.9,45.9,45.8592,45.8755,74300.0
2013-08-29 13:00:00,56.22,56.29,56.2,56.27,65300.0,45.8836,45.9408,45.8673,45.9245,65300.0
2013-08-29 13:30:00,56.27,56.27,56.2,56.21,73300.0,45.9245,45.9245,45.8673,45.8755,73300.0
2013-08-29 14:00:00,56.21,56.26,56.08,56.11,96800.0,45.8755,45.9163,45.7694,45.7939,96800.0
2013-08-29 14:30:00,56.12,56.2,56.08,56.19,108500.0,45.802,45.8673,45.7694,45.8592,108500.0
2013-08-29 15:00:00,56.2,56.28,56.15,56.16,110800.0,45.8673,45.9326,45.8265,45.8347,110800.0
2013-08-29 15:30:00,56.16,56.21,56.12,56.18,327900.0,45.8347,45.8755,45.802,45.851,327900.0
2013-08-30 09:30:00,56.16,56.21,55.9,56.02,95000.0,45.8347,45.8755,45.6225,45.7204,95000.0
2013-08-30 10:00:00,56.02,56.03,55.93,55.97,92100.0,45.7204,45.7286,45.647,45.6796,92100.0
2013-08-30 10:30:00,55.97,56.02,55.94,55.95,110300.0,45.6796,45.7204,45.6551,45.6633,110300.0
2013-08-30 11:00:00,55.97,56.05,55.95,56.0,95600.0,45.6796,45.7449,45.6633,45.7041,95600.0
2013-08-30 11:30:00,56.0,56.03,55.99,56.0,64800.0,45.7041,45.7286,45.6959,45.7041,64800.0
2013-08-30 12:00:00,56.0,56.04,55.98,56.02,74200.0,45.7041,45.7367,45.6878,45.7204,74200.0
2013-08-30 12:30:00,56.01,56.09,55.99,56.05,65600.0,45.7123,45.7775,45.6959,45.7449,65600.0
2013-08-30 13:00:00,56.04,56.18,55.97,56.08,109600.0,45.7367,45.851,45.6796,45.7694,109600.0
2013-08-30 13:30:00,56.08,56.09,55.95,55.97,59700.0,45.7694,45.7775,45.6633,45.6796,59700.0
2013-08-30 14:00:00,55.97,56.04,55.95,56.02,50400.0,45.6796,45.7367,45.6633,45.7204,50400.0
2013-08-30 14:30:00,56.02,56.06,56.0,56.04,37200.0,45.7204,45.7531,45.7041,45.7367,37200.0
2013-08-30 15:00:00,56.05,56.09,56.0,56.06,73300.0,45.7449,45.7775,45.7041,45.7531,73300.0
2013-08-30 15:30:00,56.05,56.08,55.85,56.02,299900.0,45.7449,45.7694,45.5817,45.7204,299900.0
2013-09-03 09:30:00,56.38,57.0,56.38,56.92,100500.0,46.0142,46.5202,46.0142,46.4549,100500.0
2013-09-03 10:00:00,56.92,56.96,56.51,56.63,107700.0,46.4549,46.4876,46.1203,46.2183,107700.0
2013-09-03 10:30:00,56.63,56.69,56.55,56.65,78200.0,46.2183,46.2672,46.153,46.2346,78200.0
2013-09-03 11:00:00,56.65,56.66,56.31,56.4,101500.0,46.2346,46.2427,45.9571,46.0306,101500.0
2013-09-03 11:30:00,56.4,56.61,56.37,56.5,96000.0,46.0306,46.2019,46.0061,46.1122,96000.0
2013-09-03 12:00:00,56.5,56.54,56.37,56.5,55600.0,46.1122,46.1448,46.0061,46.1122,55600.0
2013-09-03 12:30:00,56.5,56.52,56.32,56.43,119600.0,46.1122,46.1285,45.9653,46.055,119600.0
2013-09-03 13:00:00,56.41,56.41,56.3,56.32,69500.0,46.0387,46.0387,45.9489,45.9653,69500.0
2013-09-03 13:30:00,56.33,56.37,56.2,56.21,97700.0,45.9734,46.0061,45.8673,45.8755,97700.0
2013-09-03 14:00:00,56.22,56.29,56.13,56.18,148500.0,45.8836,45.9408,45.8102,45.851,148500.0
2013-09-03 14:30:00,56.18,56.23,56.04,56.23,116000.0,45.851,45.8918,45.7367,45.8918,116000.0
2013-09-03 15:00:00,56.24,56.32,56.21,56.25,146400.0,45.9,45.9653,45.8755,45.9081,146400.0
2013-09-03 15:30:00,56.25,56.37,56.15,56.29,348000.0,45.9081,46.0061,45.8265,45.9408,348000.0
2013-09-04 09:30:00,56.22,56.3,55.98,56.0,221000.0,45.8836,45.9489,45.6878,45.7041,221000.0
2013-09-04 10:00:00,56.01,56.15,56.01,56.07,214900.0,45.7123,45.8265,45.7123,45.7612,214900.0
2013-09-04 10:30:00,56.07,56.14,56.0,56.01,184800.0,45.7612,45.8184,45.7041,45.7123,184800.0
2013-09-04 11:00:00,56.01,56.12,56.0,56.12,147900.0,45.7123,45.802,45.7041,45.802,147900.0
2013-09-04 11:30:00,56.13,56.38,56.13,56.34,80600.0,45.8102,46.0142,45.8102,45.9816,80600.0
2013-09-04 12:00:00,56.34,56.35,56.15,56.27,76000.0,45.9816,45.9897,45.8265,45.9245,76000.0
2013-09-04 12:30:00,56.28,56.29,56.07,56.07,78100.0,45.9326,45.9408,45.7612,45.7612,78100.0
2013-09-04 13:00:00,56.07,56.23,56.07,56.12,113500.0,45.7612,45.8918,45.7612,45.802,113500.0
2013-09-04 13:30:00,56.12,56.12,55.96,56.05,146500.0,45.802,45.802,45.6714,45.7449,146500.0
2013-09-04 14:00:00,56.06,56.13,56.05,56.05,107400.0,45.7531,45.8102,45.7449,45.7449,107400.0
2013-09-04 14:30:00,56.05,56.22,56.02,56.19,138800.0,45.7449,45.8836,45.7204,45.8592,138800.0
2013-09-04 15:00:00,56.18,56.19,56.03,56.1,161900.0,45.851,45.8592,45.7286,45.7857,161900.0
2013-09-04 15:30:00,56.1,56.12,56.03,56.08,440700.0,45.7857,45.802,45.7286,45.7694,440700.0
2013-09-05 09:30:00,55.93,56.59,55.93,56.46,172100.0,45.647,46.1856,45.647,46.0795,172100.0
2013-09-05 10:00:00,56.45,56.45,56.24,56.35,127400.0,46.0714,46.0714,45.9,45.9897,127400.0
2013-09-05 10:30:00,56.36,56.36,56.07,56.12,110700.0,45.9979,45.9979,45.7612,45.802,110700.0
2013-09-05 11:00:00,56.11,56.28,56.1,56.24,116800.0,45.7939,45.9326,45.7857,45.9,116800.0
2013-09-05 11:30:00,56.24,56.28,56.19,56.24,61600.0,45.9,45.9326,45.8592,45.9,61600.0
2013-09-05 12:00:00,56.24,56.3,56.22,56.25,48300.0,45.9,45.9489,45.8836,45.9081,48300.0
2013-09-05 12:30:00,56.24,56.26,56.13,56.16,52600.0,45.9,45.9163,45.8102,45.8347,52600.0
2013-09-05 13:00:00,56.16,56.21,56.07,56.09,60300.0,45.8347,45.8755,45.7612,45.7775,60300.0
2013-09-05 13:30:00,56.09,56.16,56.08,56.1,74600.0,45.7775,45.8347,45.7694,45.7857,74600.0
2013-09-05 14:00:00,56.1,56.17,56.1,56.15,76200.0,45.7857,45.8428,45.7857,45.8265,76200.0
2013-09-05 14:30:00,56.15,56.21,56.15,56.18,76500.0,45.8265,45.8755,45.8265,45.851,76500.0
2013-09-05 15:00:00,56.19,56.2,56.16,56.2,81800.0,45.8592,45.8673,45.8347,45.8673,81800.0
2013-09-05 15:30:00,56.2,56.21,56.13,56.15,208100.0,45.8673,45.8755,45.8102,45.8265,208100.0
2013-09-06 09:30:00,56.17,56.38,55.9,56.05,140800.0,45.8428,46.0142,45.6225,45.7449,140800.0
2013-09-06 10:00:00,56.03,56.2,55.8,56.16,180700.0,45.7286,45.8673,45.5409,45.8347,180700.0
2013-09-06 10:30:00,56.18,56.57,56.16,56.56,140100.0,45.851,46.1693,45.8347,46.1611,140100.0
2013-09-06 11:00:00,56.56,56.69,56.47,56.5,53300.0,46.1611,46.2672,46.0877,46.1122,53300.0
2013-09-06 11:30:00,56.51,56.66,56.47,56.61,141900.0,46.1203,46.2427,46.0877,46.2019,141900.0
2013-09-06 12:00:00,56.61,56.62,56.51,56.58,64600.0,46.2019,46.2101,46.1203,46.1775,64600.0
2013-09-06 12:30:00,56.55,56.59,56.51,56.58,94500.0,46.153,46.1856,46.1203,46.1775,94500.0
2013-09-06 13:00:00,56.59,56.66,56.58,56.62,70200.0,46.1856,46.2427,46.1775,46.2101,70200.0
2013-09-06 13:30:00,56.62,56.78,56.62,56.74,77000.0,46.2101,46.3407,46.2101,46.308,77000.0
2013-09-06 14:00:00,56.75,56.81,56.69,56.75,107400.0,46.3162,46.3652,46.2672,46.3162,107400.0
2013-09-06 14:30:00,56.75,56.76,56.62,56.67,119200.0,46.3162,46.3244,46.2101,46.2509,119200.0
2013-09-06 15:00:00,56.67,56.7,56.58,56.67,134500.0,46.2509,46.2754,46.1775,46.2509,134500.0
2013-09-06 15:30:00,56.67,56.69,56.45,56.48,421400.0,46.2509,46.2672,46.0714,46.0958,421400.0
2013-09-09 09:30:00,56.59,57.67,56.59,57.66,252400.0,46.1856,47.0671,46.1856,47.0589,252400.0
2013-09-09 10:00:00,57.63,57.74,57.38,57.48,268600.0,47.0344,47.1242,46.8304,46.912,268600.0
2013-09-09 10:30:00,57.48,57.82,57.46,57.81,191300.0,46.912,47.1895,46.8957,47.1813,191300.0
2013-09-09 11:00:00,57.81,57.82,57.52,57.6,74900.0,47.1813,47.1895,46.9446,47.0099,74900.0
2013-09-09 11:30:00,57.6,57.69,57.6,57.67,81500.0,47.0099,47.0834,47.0099,47.0671,81500.0
2013-09-09 12:00:00,57.67,57.77,57.56,57.77,113000.0,47.0671,47.1487,46.9773,47.1487,113000.0
2013-09-09 12:30:00,57.77,57.98,57.77,57.93,117700.0,47.1487,47.3201,47.1487,47.2793,117700.0
2013-09-09 13:00:00,57.93,57.96,57.88,57.89,70400.0,47.2793,47.3037,47.2384,47.2466,70400.0
2013-09-09 13:30:00,57.87,57.99,57.85,57.99,100600.0,47.2303,47.3282,47.214,47.3282,100600.0
2013-09-09 14:00:00,57.99,58.0,57.86,57.87,124300.0,47.3282,47.3364,47.2221,47.2303,124300.0
2013-09-09 14:30:00,57.87,57.87,57.76,57.78,63000.0,47.2303,47.2303,47.1405,47.1568,63000.0
2013-09-09 15:00:00,57.79,57.79,57.67,57.68,119800.0,47.165,47.165,47.0671,47.0752,119800.0
2013-09-09 15:30:00,57.69,57.7,57.58,57.6,484500.0,47.0834,47.0915,46.9936,47.0099,484500.0
2013-09-10 09:30:00,57.81,58.0,57.65,57.67,135000.0,47.1813,47.3364,47.0507,47.0671,135000.0
2013-09-10 10:00:00,57.67,57.85,57.67,57.76,95400.0,47.0671,47.214,47.0671,47.1405,95400.0
2013-09-10 10:30:00,57.76,57.81,57.57,57.57,109900.0,47.1405,47.1813,46.9854,46.9854,109900.0
2013-09-10 11:00:00,57.57,57.61,57.31,57.32,135900.0,46.9854,47.0181,46.7732,46.7814,135900.0
2013-09-10 11:30:00,57.32,57.32,57.15,57.21,113700.0,46.7814,46.7814,46.6427,46.6916,113700.0
2013-09-10 12:00:00,57.21,57.35,57.19,57.28,95900.0,46.6916,46.8059,46.6753,46.7488,95900.0
2013-09-10 12:30:00,57.29,57.32,57.24,57.29,81000.0,46.7569,46.7814,46.7161,46.7569,81000.0
2013-09-10 13:00:00,57.29,57.32,57.23,57.31,70600.0,46.7569,46.7814,46.708,46.7732,70600.0
2013-09-10 13:30:00,57.31,57.31,57.16,57.22,62300.0,46.7732,46.7732,46.6508,46.6998,62300.0
2013-09-10 14:00:00,57.23,57.29,57.14,57.29,94200.0,46.708,46.7569,46.6345,46.7569,94200.0
2013-09-10 14:30:00,57.29,57.31,57.22,57.28,89900.0,46.7569,46.7732,46.6998,46.7488,89900.0
2013-09-10 15:00:00,57.28,57.43,57.28,57.38,109200.0,46.7488,46.8712,46.7488,46.8304,109200.0
2013-09-10 15:30:00,57.37,57.41,57.3,57.37,229800.0,46.8222,46.8549,46.7651,46.8222,229800.0
2013-09-11 09:30:00,56.99,57.02,56.64,56.85,162800.0,46.7639,46.7885,46.4767,46.6491,162800.0
2013-09-11 10:00:00,56.85,57.11,56.81,57.1,101400.0,46.6491,46.8624,46.6162,46.8542,101400.0
2013-09-11 10:30:00,57.1,57.22,57.05,57.15,61100.0,46.8542,46.9527,46.8132,46.8952,61100.0
2013-09-11 11:00:00,57.16,57.25,57.08,57.1,53200.0,46.9034,46.9773,46.8378,46.8542,53200.0
2013-09-11 11:30:00,57.1,57.28,57.1,57.18,62000.0,46.8542,47.0019,46.8542,46.9198,62000.0
2013-09-11 12:00:00,57.18,57.25,57.14,57.25,55100.0,46.9198,46.9773,46.887,46.9773,55100.0
2013-09-11 12:30:00,57.26,57.32,57.21,57.25,54300.0,46.9855,47.0347,46.9445,46.9773,54300.0
2013-09-11 13:00:00,57.25,57.25,57.15,57.17,34100.0,46.9773,46.9773,46.8952,46.9116,34100.0
2013-09-11 13:30:00,57.17,57.21,57.14,57.15,52000.0,46.9116,46.9445,46.887,46.8952,52000.0
2013-09-11 14:00:00,57.14,57.23,57.14,57.21,48600.0,46.887,46.9609,46.887,46.9445,48600.0
2013-09-11 14:30:00,57.22,57.25,57.19,57.23,50400.0,46.9527,46.9773,46.928,46.9609,50400.0
2013-09-11 15:00:00,57.22,57.26,57.21,57.21,59000.0,46.9527,46.9855,46.9445,46.9445,59000.0
2013-09-11 15:30:00,57.2,57.25,57.14,57.24,173200.0,46.9363,46.9773,46.887,46.9691,173200.0
2013-09-12 09:30:00,57.35,57.87,57.35,57.86,93400.0,47.0593,47.486,47.0593,47.4778,93400.0
2013-09-12 10:00:00,57.87,58.0,57.78,57.95,159000.0,47.486,47.5927,47.4122,47.5517,159000.0
2013-09-12 10:30:00,57.95,58.0,57.57,57.58,548900.0,47.5517,47.5927,47.2399,47.2481,548900.0
2013-09-12 11:00:00,57.58,57.63,57.44,57.48,122500.0,47.2481,47.2891,47.1332,47.166,122500.0
2013-09-12 11:30:00,57.47,57.52,57.29,57.43,141200.0,47.1578,47.1988,47.0101,47.125,141200.0
2013-09-12 12:00:00,57.42,57.51,57.41,57.47,62900.0,47.1168,47.1906,47.1086,47.1578,62900.0
2013-09-12 12:30:00,57.47,57.51,57.41,57.51,90800.0,47.1578,47.1906,47.1086,47.1906,90800.0
2013-09-12 13:00:00,57.51,57.75,57.51,57.68,52400.0,47.1906,47.3876,47.1906,47.3301,52400.0
2013-09-12 13:30:00,57.69,57.69,57.53,57.55,38200.0,47.3383,47.3383,47.207,47.2234,38200.0
2013-09-12 14:00:00,57.55,57.65,57.54,57.57,61500.0,47.2234,47.3055,47.2152,47.2399,61500.0
2013-09-12 14:30:00,57.58,57.63,57.51,57.61,60000.0,47.2481,47.2891,47.1906,47.2727,60000.0
2013-09-12 15:00:00,57.61,57.64,57.5,57.56,88700.0,47.2727,47.2973,47.1824,47.2317,88700.0
2013-09-12 15:30:00,57.56,57.58,57.46,57.51,283800.0,47.2317,47.2481,47.1496,47.1906,283800.0
2013-09-13 09:30:00,57.44,57.53,57.27,57.36,61500.0,47.1332,47.207,46.9937,47.0675,61500.0
2013-09-13 10:00:00,57.36,57.38,57.22,57.28,77700.0,47.0675,47.084,46.9527,47.0019,77700.0
2013-09-13 10:30:00,57.27,57.3,57.24,57.28,63500.0,46.9937,47.0183,46.9691,47.0019,63500.0
2013-09-13 11:00:00,57.28,57.32,57.23,57.3,42700.0,47.0019,47.0347,46.9609,47.0183,42700.0
2013-09-13 11:30:00,57.3,57.32,57.27,57.3,42400.0,47.0183,47.0347,46.9937,47.0183,42400.0
2013-09-13 12:00:00,57.29,57.32,57.25,57.27,37000.0,47.0101,47.0347,46.9773,46.9937,37000.0
2013-09-13 12:30:00,57.26,57.26,57.15,57.2,41400.0,46.9855,46.9855,46.8952,46.9363,41400.0
2013-09-13 13:00:00,57.19,57.26,57.19,57.21,32300.0,46.928,46.9855,46.928,46.9445,32300.0
2013-09-13 13:30:00,57.21,57.36,57.2,57.32,54800.0,46.9445,47.0675,46.9363,47.0347,54800.0
2013-09-13 14:00:00,57.32,57.39,57.32,57.34,38500.0,47.0347,47.0922,47.0347,47.0511,38500.0
2013-09-13 14:30:00,57.35,57.41,57.34,57.41,42000.0,47.0593,47.1086,47.0511,47.1086,42000.0
2013-09-13 15:00:00,57.41,57.51,57.41,57.5,56000.0,47.1086,47.1906,47.1086,47.1824,56000.0
2013-09-13 15:30:00,57.5,57.51,57.4,57.47,265400.0,47.1824,47.1906,47.1004,47.1578,265400.0
2013-09-16 09:30:00,58.06,58.06,57.8,57.9,109400.0,47.6419,47.6419,47.4286,47.5106,109400.0
2013-09-16 10:00:00,57.91,57.98,57.84,57.85,81500.0,47.5189,47.5763,47.4614,47.4696,81500.0
2013-09-16 10:30:00,57.85,57.96,57.78,57.81,68700.0,47.4696,47.5599,47.4122,47.4368,68700.0
2013-09-16 11:00:00,57.82,57.96,57.81,57.94,56500.0,47.445,47.5599,47.4368,47.5435,56500.0
2013-09-16 11:30:00,57.94,57.99,57.9,57.94,77500.0,47.5435,47.5845,47.5106,47.5435,77500.0
2013-09-16 12:00:00,57.95,58.07,57.93,58.06,106600.0,47.5517,47.6501,47.5353,47.6419,106600.0
2013-09-16 12:30:00,58.06,58.16,57.95,58.04,271600.0,47.6419,47.724,47.5517,47.6255,271600.0
2013-09-16 13:00:00,58.04,58.06,57.93,57.97,99000.0,47.6255,47.6419,47.5353,47.5681,99000.0
2013-09-16 13:30:00,57.96,57.96,57.77,57.84,115400.0,47.5599,47.5599,47.404,47.4614,115400.0
2013-09-16 14:00:00,57.84,57.94,57.83,57.86,88900.0,47.4614,47.5435,47.4532,47.4778,88900.0
2013-09-16 14:30:00,57.87,57.96,57.79,57.85,155600.0,47.486,47.5599,47.4204,47.4696,155600.0
2013-09-16 15:00:00,57.85,57.95,57.83,57.9,124700.0,47.4696,47.5517,47.4532,47.5106,124700.0
2013-09-16 15:30:00,57.89,57.91,57.77,57.82,305300.0,47.5024,47.5189,47.404,47.445,305300.0
2013-09-17 09:30:00,57.76,58.08,57.76,57.96,187400.0,47.3958,47.6583,47.3958,47.5599,187400.0
2013-09-17 10:00:00,57.96,58.08,57.96,58.05,98000.0,47.5599,47.6583,47.5599,47.6337,98000.0
2013-09-17 10:30:00,58.06,58.21,58.05,58.15,81900.0,47.6419,47.765,47.6337,47.7158,81900.0
2013-09-17 11:00:00,58.14,58.17,58.07,58.11,47700.0,47.7076,47.7322,47.6501,47.683,47700.0
2013-09-17 11:30:00,58.12,58.14,57.98,58.04,54200.0,47.6912,47.7076,47.5763,47.6255,54200.0
2013-09-17 12:00:00,58.04,58.11,57.98,58.09,106500.0,47.6255,47.683,47.5763,47.6666,106500.0
2013-09-17 12:30:00,58.09,58.12,58.03,58.07,97200.0,47.6666,47.6912,47.6173,47.6501,97200.0
2013-09-17 13:00:00,58.08,58.1,58.04,58.07,67000.0,47.6583,47.6748,47.6255,47.6501,67000.0
2013-09-17 13:30:00,58.07,58.1,58.05,58.09,47200.0,47.6501,47.6748,47.6337,47.6666,47200.0
2013-09-17 14:00:00,58.09,58.12,58.07,58.1,60200.0,47.6666,47.6912,47.6501,47.6748,60200.0
2013-09-17 14:30:00,58.09,58.12,58.09,58.12,55200.0,47.6666,47.6912,47.6666,47.6912,55200.0
2013-09-17 15:00:00,58.12,58.27,58.11,58.25,137500.0,47.6912,47.8143,47.683,47.7978,137500.0
2013-09-17 15:30:00,58.25,58.29,58.23,58.27,258500.0,47.7978,47.8307,47.7814,47.8143,258500.0
2013-09-18 09:30:00,58.25,58.62,58.1,58.54,103500.0,47.7978,48.1015,47.6748,48.0358,103500.0
2013-09-18 10:00:00,58.54,58.59,58.27,58.3,115700.0,48.0358,48.0768,47.8143,47.8389,115700.0
2013-09-18 10:30:00,58.29,58.3,58.12,58.26,158700.0,47.8307,47.8389,47.6912,47.806,158700.0
2013-09-18 11:00:00,58.26,58.3,58.14,58.18,63800.0,47.806,47.8389,47.7076,47.7404,63800.0
2013-09-18 11:30:00,58.17,58.27,58.15,58.25,118900.0,47.7322,47.8143,47.7158,47.7978,118900.0
2013-09-18 12:00:00,58.25,58.5,58.23,58.49,76300.0,47.7978,48.003,47.7814,47.9948,76300.0
2013-09-18 12:30:00,58.5,58.5,58.35,58.43,41000.0,48.003,48.003,47.8799,47.9455,41000.0
2013-09-18 13:00:00,58.43,58.49,58.37,58.48,40500.0,47.9455,47.9948,47.8963,47.9866,40500.0
2013-09-18 13:30:00,58.48,58.49,58.35,58.35,329800.0,47.9866,47.9948,47.8799,47.8799,329800.0
2013-09-18 14:00:00,58.36,59.14,58.36,59.06,423100.0,47.8881,48.5281,47.8881,48.4625,423100.0
2013-09-18 14:30:00,59.04,59.37,59.0,59.36,168000.0,48.4461,48.7169,48.4133,48.7087,168000.0
2013-09-18 15:00:00,59.35,59.38,59.02,59.14,285700.0,48.7005,48.7251,48.4297,48.5281,285700.0
2013-09-18 15:30:00,59.13,59.34,59.11,59.26,445700.0,48.5199,48.6923,48.5035,48.6266,445700.0
2013-09-19 09:30:00,59.22,59.58,59.2,59.52,132100.0,48.5938,48.8892,48.5774,48.84,132100.0
2013-09-19 10:00:00,59.54,59.72,59.51,59.71,136200.0,48.8564,49.0041,48.8318,48.9959,136200.0
2013-09-19 10:30:00,59.71,59.91,59.68,59.77,214100.0,48.9959,49.16,48.9712,49.0451,214100.0
2013-09-19 11:00:00,59.76,59.77,59.56,59.56,148700.0,49.0369,49.0451,48.8728,48.8728,148700.0
2013-09-19 11:30:00,59.56,59.74,59.54,59.68,95300.0,48.8728,49.0205,48.8564,48.9712,95300.0
2013-09-19 12:00:00,59.68,59.82,59.67,59.77,87100.0,48.9712,49.0861,48.963,49.0451,87100.0
2013-09-19 12:30:00,59.77,59.82,59.7,59.7,107800.0,49.0451,49.0861,48.9877,48.9877,107800.0
2013-09-19 13:00:00,59.7,59.76,59.69,59.73,61500.0,48.9877,49.0369,48.9795,49.0123,61500.0
2013-09-19 13:30:00,59.72,59.73,59.57,59.69,114700.0,49.0041,49.0123,48.881,48.9795,114700.0
2013-09-19 14:00:00,59.69,59.93,59.69,59.85,156000.0,48.9795,49.1764,48.9795,49.1107,156000.0
2013-09-19 14:30:00,59.85,59.85,59.68,59.72,245500.0,49.1107,49.1107,48.9712,49.0041,245500.0
2013-09-19 15:00:00,59.72,59.72,59.62,59.68,271000.0,49.0041,49.0041,48.922,48.9712,271000.0
2013-09-19 15:30:00,59.68,59.71,59.62,59.68,571500.0,48.9712,48.9959,48.922,48.9712,571500.0
2013-09-20 09:30:00,59.8,60.19,59.8,60.14,520300.0,49.0697,49.3897,49.0697,49.3487,520300.0
2013-09-20 10:00:00,60.16,60.22,60.02,60.18,123100.0,49.3651,49.4144,49.2502,49.3815,123100.0
2013-09-20 10:30:00,60.19,60.2,60.08,60.19,116800.0,49.3897,49.3979,49.2995,49.3897,116800.0
2013-09-20 11:00:00,60.19,60.77,60.19,60.43,426600.0,49.3897,49.8657,49.3897,49.5867,426600.0
2013-09-20 11:30:00,60.44,60.46,60.22,60.22,345200.0,49.5949,49.6113,49.4144,49.4144,345200.0
2013-09-20 12:00:00,60.23,60.3,60.12,60.17,193700.0,49.4226,49.48,49.3323,49.3733,193700.0
2013-09-20 12:30:00,60.16,60.26,60.14,60.24,110400.0,49.3651,49.4472,49.3487,49.4308,110400.0
2013-09-20 13:00:00,60.24,60.27,60.19,60.22,119100.0,49.4308,49.4554,49.3897,49.4144,119100.0
2013-09-20 13:30:00,60.23,60.25,60.12,60.17,103500.0,49.4226,49.439,49.3323,49.3733,103500.0
2013-09-20 14:00:00,60.17,60.26,60.15,60.22,111400.0,49.3733,49.4472,49.3569,49.4144,111400.0
2013-09-20 14:30:00,60.23,60.52,60.19,60.45,363600.0,49.4226,49.6605,49.3897,49.6031,363600.0
2013-09-20 15:00:00,60.45,60.45,60.21,60.25,229100.0,49.6031,49.6031,49.4061,49.439,229100.0
2013-09-20 15:30:00,60.24,60.44,60.12,60.37,1063200.0,49.4308,49.5949,49.3323,49.5374,1063200.0
2013-09-23 09:30:00,60.16,60.33,60.13,60.24,173200.0,49.3651,49.5046,49.3405,49.4308,173200.0
2013-09-23 10:00:00,60.25,60.34,60.14,60.16,93900.0,49.439,49.5128,49.3487,49.3651,93900.0
2013-09-23 10:30:00,60.16,60.25,60.11,60.15,104900.0,49.3651,49.439,49.3241,49.3569,104900.0
2013-09-23 11:00:00,60.15,60.2,60.12,60.16,135100.0,49.3569,49.3979,49.3323,49.3651,135100.0
2013-09-23 11:30:00,60.16,60.18,60.05,60.05,100800.0,49.3651,49.3815,49.2749,49.2749,100800.0
2013-09-23 12:00:00,60.06,60.26,60.06,60.17,69600.0,49.2831,49.4472,49.2831,49.3733,69600.0
2013-09-23 12:30:00,60.17,60.18,60.09,60.14,69900.0,49.3733,49.3815,49.3077,49.3487,69900.0
2013-09-23 13:00:00,60.15,60.2,60.12,60.2,61600.0,49.3569,49.3979,49.3323,49.3979,61600.0
2013-09-23 13:30:00,60.21,60.39,60.21,60.37,105700.0,49.4061,49.5538,49.4061,49.5374,105700.0
2013-09-23 14:00:00,60.37,60.39,60.18,60.2,86400.0,49.5374,49.5538,49.3815,49.3979,86400.0
2013-09-23 14:30:00,60.19,60.29,60.19,60.25,81900.0,49.3897,49.4718,49.3897,49.439,81900.0
2013-09-23 15:00:00,60.25,60.28,60.18,60.23,158800.0,49.439,49.4636,49.3815,49.4226,158800.0
2013-09-23 15:30:00,60.23,60.37,60.22,60.37,274200.0,49.4226,49.5374,49.4144,49.5374,274200.0
2013-09-24 09:30:00,60.23,60.23,59.96,60.01,269700.0,49.4226,49.4226,49.201,49.242,269700.0
2013-09-24 10:00:00,60.01,60.11,59.97,60.06,300100.0,49.242,49.3241,49.2092,49.2831,300100.0
2013-09-24 10:30:00,60.07,60.21,60.03,60.05,252400.0,49.2913,49.4061,49.2584,49.2749,252400.0
2013-09-24 11:00:00,60.05,60.09,59.99,60.06,106000.0,49.2749,49.3077,49.2256,49.2831,106000.0
2013-09-24 11:30:00,60.07,60.08,59.97,60.01,200000.0,49.2913,49.2995,49.2092,49.242,200000.0
2013-09-24 12:00:00,60.02,60.05,59.98,60.04,54000.0,49.2502,49.2749,49.2174,49.2667,54000.0
2013-09-24 12:30:00,60.04,60.05,59.97,60.0,109700.0,49.2667,49.2749,49.2092,49.2338,109700.0
2013-09-24 13:00:00,59.99,60.06,59.98,60.05,146300.0,49.2256,49.2831,49.2174,49.2749,146300.0
2013-09-24 13:30:00,60.05,60.08,60.0,60.0,223500.0,49.2749,49.2995,49.2338,49.2338,223500.0
2013-09-24 14:00:00,60.0,60.07,59.92,59.97,102100.0,49.2338,49.2913,49.1682,49.2092,102100.0
2013-09-24 14:30:00,59.97,60.06,59.96,60.05,99700.0,49.2092,49.2831,49.201,49.2749,99700.0
2013-09-24 15:00:00,60.05,60.08,60.0,60.05,237300.0,49.2749,49.2995,49.2338,49.2749,237300.0
2013-09-24 15:30:00,60.06,60.08,59.93,60.0,333600.0,49.2831,49.2995,49.1764,49.2338,333600.0
2013-09-25 09:30:00,59.8,59.92,59.53,59.76,110200.0,49.0697,49.1682,48.8482,49.0369,110200.0
2013-09-25 10:00:00,59.75,60.0,59.64,59.98,118400.0,49.0287,49.2338,48.9384,49.2174,118400.0
2013-09-25 10:30:00,59.98,60.07,59.88,59.97,155200.0,49.2174,49.2913,49.1354,49.2092,155200.0
2013-09-25 11:00:00,59.96,60.12,59.94,59.98,146600.0,49.201,49.3323,49.1846,49.2174,146600.0
2013-09-25 11:30:00,59.97,60.02,59.9,59.97,57900.0,49.2092,49.2502,49.1518,49.2092,57900.0
2013-09-25 12:00:00,59.97,59.98,59.86,59.95,64100.0,49.2092,49.2174,49.1189,49.1928,64100.0
2013-09-25 12:30:00,59.95,59.95,59.85,59.92,42200.0,49.1928,49.1928,49.1107,49.1682,42200.0
2013-09-25 13:00:00,59.93,59.98,59.84,59.89,46800.0,49.1764,49.2174,49.1025,49.1436,46800.0
2013-09-25 13:30:00,59.88,59.9,59.75,59.89,70700.0,49.1354,49.1518,49.0287,49.1436,70700.0
2013-09-25 14:00:00,59.89,59.91,59.8,59.86,72600.0,49.1436,49.16,49.0697,49.1189,72600.0
2013-09-25 14:30:00,59.86,59.92,59.79,59.88,56300.0,49.1189,49.1682,49.0615,49.1354,56300.0
2013-09-25 15:00:00,59.88,59.92,59.84,59.91,144400.0,49.1354,49.1682,49.1025,49.16,144400.0
2013-09-25 15:30:00,59.9,59.98,59.85,59.86,306800.0,49.1518,49.2174,49.1107,49.1189,306800.0
2013-09-26 09:30:00,59.86,59.99,59.78,59.97,84100.0,49.1189,49.2256,49.0533,49.2092,84100.0
2013-09-26 10:00:00,59.98,60.1,59.95,59.95,69600.0,49.2174,49.3159,49.1928,49.1928,69600.0
2013-09-26 10:30:00,59.96,59.98,59.72,59.77,60400.0,49.201,49.2174,49.0041,49.0451,60400.0
2013-09-26 11:00:00,59.76,59.84,59.71,59.82,56600.0,49.0369,49.1025,48.9959,49.0861,56600.0
2013-09-26 11:30:00,59.83,59.89,59.8,59.83,57700.0,49.0943,49.1436,49.0697,49.0943,57700.0
2013-09-26 12:00:00,59.83,59.91,59.81,59.91,45300.0,49.0943,49.16,49.0779,49.16,45300.0
2013-09-26 12:30:00,59.91,59.94,59.8,59.82,28800.0,49.16,49.1846,49.0697,49.0861,28800.0
2013-09-26 13:00:00,59.83,60.06,59.83,59.98,47100.0,49.0943,49.2831,49.0943,49.2174,47100.0
2013-09-26 13:30:00,59.97,60.0,59.9,59.95,38200.0,49.2092,49.2338,49.1518,49.1928,38200.0
2013-09-26 14:00:00,59.94,59.95,59.84,59.95,53800.0,49.1846,49.1928,49.1025,49.1928,53800.0
2013-09-26 14:30:00,59.94,59.97,59.79,59.84,158000.0,49.1846,49.2092,49.0615,49.1025,158000.0
2013-09-26 15:00:00,59.83,59.92,59.8,59.83,59100.0,49.0943,49.1682,49.0697,49.0943,59100.0
2013-09-26 15:30:00,59.83,59.88,59.77,59.88,162300.0,49.0943,49.1354,49.0451,49.1354,162300.0
2013-09-27 09:30:00,59.74,59.75,59.55,59.6,59100.0,49.0205,49.0287,48.8646,48.9056,59100.0
2013-09-27 10:00:00,59.62,59.74,59.6,59.63,32200.0,48.922,49.0205,48.9056,48.9302,32200.0
2013-09-27 10:30:00,59.63,59.75,59.63,59.73,32300.0,48.9302,49.0287,48.9302,49.0123,32300.0
2013-09-27 11:00:00,59.74,59.76,59.62,59.69,30800.0,49.0205,49.0369,48.922,48.9795,30800.0
2013-09-27 11:30:00,59.7,59.85,59.68,59.82,30700.0,48.9877,49.1107,48.9712,49.0861,30700.0
2013-09-27 12:00:00,59.82,59.92,59.82,59.86,27300.0,49.0861,49.1682,49.0861,49.1189,27300.0
2013-09-27 12:30:00,59.85,59.86,59.73,59.81,29300.0,49.1107,49.1189,49.0123,49.0779,29300.0
2013-09-27 13:00:00,59.82,59.85,59.77,59.8,29100.0,49.0861,49.1107,49.0451,49.0697,29100.0
2013-09-27 13:30:00,59.79,59.83,59.74,59.76,84300.0,49.0615,49.0943,49.0205,49.0369,84300.0
2013-09-27 14:00:00,59.76,59.78,59.69,59.72,79500.0,49.0369,49.0533,48.9795,49.0041,79500.0
2013-09-27 14:30:00,59.72,59.78,59.71,59.76,44000.0,49.0041,49.0533,48.9959,49.0369,44000.0
2013-09-27 15:00:00,59.75,59.81,59.75,59.79,70600.0,49.0287,49.0779,49.0287,49.0615,70600.0
2013-09-27 15:30:00,59.8,59.82,59.75,59.75,189800.0,49.0697,49.0861,49.0287,49.0287,189800.0
2013-09-30 09:30:00,59.29,59.47,59.15,59.26,136000.0,48.6512,48.7989,48.5363,48.6266,136000.0
2013-09-30 10:00:00,59.27,59.35,59.19,59.31,47600.0,48.6348,48.7005,48.5692,48.6676,47600.0
2013-09-30 10:30:00,59.32,59.5,59.27,59.42,55000.0,48.6758,48.8235,48.6348,48.7579,55000.0
2013-09-30 11:00:00,59.41,59.47,59.32,59.41,38800.0,48.7497,48.7989,48.6758,48.7497,38800.0
2013-09-30 11:30:00,59.42,59.47,59.38,59.44,20600.0,48.7579,48.7989,48.7251,48.7743,20600.0
2013-09-30 12:00:00,59.43,59.43,59.33,59.38,22100.0,48.7661,48.7661,48.6841,48.7251,22100.0
2013-09-30 12:30:00,59.38,59.43,59.34,59.43,52100.0,48.7251,48.7661,48.6923,48.7661,52100.0
2013-09-30 13:00:00,59.42,59.61,59.41,59.5,87000.0,48.7579,48.9138,48.7497,48.8235,87000.0
2013-09-30 13:30:00,59.51,59.61,59.46,59.5,114700.0,48.8318,48.9138,48.7907,48.8235,114700.0
2013-09-30 14:00:00,59.51,59.61,59.42,59.43,67200.0,48.8318,48.9138,48.7579,48.7661,67200.0
2013-09-30 14:30:00,59.43,59.55,59.43,59.46,75300.0,48.7661,48.8646,48.7661,48.7907,75300.0
2013-09-30 15:00:00,59.47,59.49,59.3,59.41,101600.0,48.7989,48.8153,48.6594,48.7497,101600.0
2013-09-30 15:30:00,59.42,59.46,59.27,59.38,290600.0,48.7579,48.7907,48.6348,48.7251,290600.0
2013-10-01 09:30:00,59.42,59.85,59.24,59.85,116400.0,48.7579,49.1107,48.6102,49.1107,116400.0
2013-10-01 10:00:00,59.85,60.09,59.76,60.04,269200.0,49.1107,49.3077,49.0369,49.2667,269200.0
2013-10-01 10:30:00,60.06,60.2,60.04,60.2,111900.0,49.2831,49.3979,49.2667,49.3979,111900.0
2013-10-01 11:00:00,60.2,60.33,60.2,60.32,90500.0,49.3979,49.5046,49.3979,49.4964,90500.0
2013-10-01 11:30:00,60.33,60.41,60.25,60.28,95100.0,49.5046,49.5703,49.439,49.4636,95100.0
2013-10-01 12:00:00,60.28,60.55,60.28,60.53,129800.0,49.4636,49.6851,49.4636,49.6687,129800.0
2013-10-01 12:30:00,60.52,60.74,60.51,60.63,144800.0,49.6605,49.841,49.6523,49.7508,144800.0
2013-10-01 13:00:00,60.62,60.82,60.56,60.79,133500.0,49.7426,49.9067,49.6933,49.8821,133500.0
2013-10-01 13:30:00,60.79,60.8,60.58,60.58,105400.0,49.8821,49.8903,49.7098,49.7098,105400.0
2013-10-01 14:00:00,60.59,60.68,60.51,60.58,164600.0,49.718,49.7918,49.6523,49.7098,164600.0
2013-10-01 14:30:00,60.58,60.77,60.55,60.76,139700.0,49.7098,49.8657,49.6851,49.8575,139700.0
2013-10-01 15:00:00,60.75,60.87,60.73,60.78,251000.0,49.8493,49.9477,49.8328,49.8739,251000.0
2013-10-01 15:30:00,60.79,60.89,60.68,60.86,650800.0,49.8821,49.9641,49.7918,49.9395,650800.0
2013-10-02 09:30:00,60.52,60.54,60.15,60.26,144500.0,49.6605,49.6769,49.3569,49.4472,144500.0
2013-10-02 10:00:00,60.29,60.36,60.17,60.34,147600.0,49.4718,49.5292,49.3733,49.5128,147600.0
2013-10-02 10:30:00,60.33,60.4,60.27,60.29,194000.0,49.5046,49.5621,49.4554,49.4718,194000.0
2013-10-02 11:00:00,60.3,60.38,60.26,60.37,81300.0,49.48,49.5456,49.4472,49.5374,81300.0
2013-10-02 11:30:00,60.37,60.4,60.3,60.4,69700.0,49.5374,49.5621,49.48,49.5621,69700.0
2013-10-02 12:00:00,60.39,60.46,60.39,60.45,69100.0,49.5538,49.6113,49.5538,49.6031,69100.0
2013-10-02 12:30:00,60.44,60.51,60.44,60.48,52700.0,49.5949,49.6523,49.5949,49.6277,52700.0
2013-10-02 13:00:00,60.48,60.63,60.47,60.63,68100.0,49.6277,49.7508,49.6195,49.7508,68100.0
2013-10-02 13:30:00,60.62,60.62,60.53,60.59,182100.0,49.7426,49.7426,49.6687,49.718,182100.0
2013-10-02 14:00:00,60.59,60.6,60.57,60.58,99500.0,49.718,49.7262,49.7016,49.7098,99500.0
2013-10-02 14:30:00,60.58,60.62,60.47,60.5,289700.0,49.7098,49.7426,49.6195,49.6441,289700.0
2013-10-02 15:00:00,60.5,60.59,60.49,60.55,148100.0,49.6441,49.718,49.6359,49.6851,148100.0
2013-10-02 15:30:00,60.55,60.72,60.55,60.69,525300.0,49.6851,49.8246,49.6851,49.8,525300.0
2013-10-03 09:30:00,60.48,60.55,60.34,60.53,84700.0,49.6277,49.6851,49.5128,49.6687,84700.0
2013-10-03 10:00:00,60.52,60.52,60.43,60.5,320600.0,49.6605,49.6605,49.5867,49.6441,320600.0
2013-10-03 10:30:00,60.5,60.75,60.46,60.49,164100.0,49.6441,49.8493,49.6113,49.6359,164100.0
2013-10-03 11:00:00,60.49,60.52,60.45,60.46,65100.0,49.6359,49.6605,49.6031,49.6113,65100.0
2013-10-03 11:30:00,60.46,60.49,60.4,60.46,126600.0,49.6113,49.6359,49.5621,49.6113,126600.0
2013-10-03 12:00:00,60.44,60.51,60.41,60.51,115100.0,49.5949,49.6523,49.5703,49.6523,115100.0
2013-10-03 12:30:00,60.51,60.7,60.5,60.64,82000.0,49.6523,49.8082,49.6441,49.759,82000.0
2013-10-03 13:00:00,60.64,60.77,60.58,60.73,60500.0,49.759,49.8657,49.7098,49.8328,60500.0
2013-10-03 13:30:00,60.75,60.79,60.64,60.74,89300.0,49.8493,49.8821,49.759,49.841,89300.0
2013-10-03 14:00:00,60.74,60.76,60.63,60.76,154800.0,49.841,49.8575,49.7508,49.8575,154800.0
2013-10-03 14:30:00,60.76,60.78,60.62,60.69,63400.0,49.8575,49.8739,49.7426,49.8,63400.0
2013-10-03 15:00:00,60.68,60.77,60.65,60.77,144500.0,49.7918,49.8657,49.7672,49.8657,144500.0
2013-10-03 15:30:00,60.76,60.77,60.54,60.57,329900.0,49.8575,49.8657,49.6769,49.7016,329900.0
2013-10-04 09:30:00,60.35,60.61,60.16,60.57,240100.0,49.521,49.7344,49.3651,49.7016,240100.0
2013-10-04 10:00:00,60.57,60.89,60.54,60.85,211600.0,49.7016,49.9641,49.6769,49.9313,211600.0
2013-10-04 10:30:00,60.86,60.98,60.78,60.92,280600.0,49.9395,50.038,49.8739,49.9887,280600.0
2013-10-04 11:00:00,60.92,60.93,60.78,60.81,96300.0,49.9887,49.997,49.8739,49.8985,96300.0
2013-10-04 11:30:00,60.81,60.9,60.77,60.82,63800.0,49.8985,49.9723,49.8657,49.9067,63800.0
2013-10-04 12:00:00,60.82,60.96,60.78,60.96,98000.0,49.9067,50.0216,49.8739,50.0216,98000.0
2013-10-04 12:30:00,60.97,61.2,60.95,61.19,108400.0,50.0298,50.2185,50.0134,50.2103,108400.0
2013-10-04 13:00:00,61.18,61.24,61.17,61.22,86700.0,50.2021,50.2513,50.1939,50.2349,86700.0
2013-10-04 13:30:00,61.23,61.23,61.01,61.07,63500.0,50.2431,50.2431,50.0626,50.1118,63500.0
2013-10-04 14:00:00,61.08,61.14,61.03,61.11,50300.0,50.12,50.1693,50.079,50.1447,50300.0
2013-10-04 14:30:00,61.1,61.17,61.08,61.14,70600.0,50.1364,50.1939,50.12,50.1693,70600.0
2013-10-04 15:00:00,61.14,61.17,61.09,61.11,134600.0,50.1693,50.1939,50.1282,50.1447,134600.0
2013-10-04 15:30:00,61.12,61.19,61.08,61.14,305200.0,50.1529,50.2103,50.12,50.1693,305200.0
2013-10-07 09:30:00,60.66,60.86,60.55,60.63,82000.0,49.7754,49.9395,49.6851,49.7508,82000.0
2013-10-07 10:00:00,60.62,60.92,60.53,60.86,68200.0,49.7426,49.9887,49.6687,49.9395,68200.0
2013-10-07 10:30:00,60.88,60.95,60.82,60.88,42100.0,49.9559,50.0134,49.9067,49.9559,42100.0
2013-10-07 11:00:00,60.86,60.99,60.78,60.97,71200.0,49.9395,50.0462,49.8739,50.0298,71200.0
2013-10-07 11:30:00,60.96,61.13,60.96,61.1,59900.0,50.0216,50.1611,50.0216,50.1364,59900.0
2013-10-07 12:00:00,61.09,61.17,61.05,61.11,52400.0,50.1282,50.1939,50.0954,50.1447,52400.0
2013-10-07 12:30:00,61.11,61.16,61.02,61.06,76600.0,50.1447,50.1857,50.0708,50.1036,76600.0
2013-10-07 13:00:00,61.06,61.25,61.05,61.21,93300.0,50.1036,50.2595,50.0954,50.2267,93300.0
2013-10-07 13:30:00,61.22,61.4,61.2,61.4,91400.0,50.2349,50.3826,50.2185,50.3826,91400.0
2013-10-07 14:00:00,61.4,61.57,61.37,61.57,288300.0,50.3826,50.5221,50.358,50.5221,288300.0
2013-10-07 14:30:00,61.57,61.57,61.32,61.33,110300.0,50.5221,50.5221,50.317,50.3252,110300.0
2013-10-07 15:00:00,61.32,61.33,61.1,61.1,119300.0,50.317,50.3252,50.1364,50.1364,119300.0
2013-10-07 15:30:00,61.1,61.1,60.87,60.89,240300.0,50.1364,50.1364,49.9477,49.9641,240300.0
2013-10-08 09:30:00,60.87,60.91,60.57,60.76,63800.0,49.9477,49.9805,49.7016,49.8575,63800.0
2013-10-08 10:00:00,60.76,60.78,60.59,60.76,156500.0,49.8575,49.8739,49.718,49.8575,156500.0
2013-10-08 10:30:00,60.76,60.83,60.7,60.74,144500.0,49.8575,49.9149,49.8082,49.841,144500.0
2013-10-08 11:00:00,60.72,60.72,60.36,60.36,50100.0,49.8246,49.8246,49.5292,49.5292,50100.0
2013-10-08 11:30:00,60.36,60.36,60.13,60.19,67000.0,49.5292,49.5292,49.3405,49.3897,67000.0
2013-10-08 12:00:00,60.2,60.2,59.98,60.04,53700.0,49.3979,49.3979,49.2174,49.2667,53700.0
2013-10-08 12:30:00,60.04,60.04,59.87,59.91,67700.0,49.2667,49.2667,49.1272,49.16,67700.0
2013-10-08 13:00:00,59.92,59.96,59.75,59.85,60200.0,49.1682,49.201,49.0287,49.1107,60200.0
2013-10-08 13:30:00,59.86,59.87,59.62,59.71,72000.0,49.1189,49.1272,48.922,48.9959,72000.0
2013-10-08 14:00:00,59.72,59.76,59.57,59.72,105200.0,49.0041,49.0369,48.881,49.0041,105200.0
2013-10-08 14:30:00,59.72,59.77,59.6,59.72,96600.0,49.0041,49.0451,48.9056,49.0041,96600.0
2013-10-08 15:00:00,59.72,59.84,59.63,59.83,140000.0,49.0041,49.1025,48.9302,49.0943,140000.0
2013-10-08 15:30:00,59.82,59.86,59.59,59.63,370500.0,49.0861,49.1189,48.8974,48.9302,370500.0
2013-10-09 09:30:00,59.82,59.89,59.41,59.49,130900.0,49.0861,49.1436,48.7497,48.8153,130900.0
2013-10-09 10:00:00,59.5,59.5,59.21,59.31,173800.0,48.8235,48.8235,48.5856,48.6676,173800.0
2013-10-09 10:30:00,59.31,59.41,59.0,59.0,157500.0,48.6676,48.7497,48.4133,48.4133,157500.0
2013-10-09 11:00:00,59.0,59.17,58.93,58.98,105700.0,48.4133,48.5528,48.3558,48.3969,105700.0
2013-10-09 11:30:00,58.97,59.22,58.95,59.17,72400.0,48.3886,48.5938,48.3722,48.5528,72400.0
2013-10-09 12:00:00,59.17,59.29,59.11,59.12,33100.0,48.5528,48.6512,48.5035,48.5117,33100.0
2013-10-09 12:30:00,59.13,59.2,59.07,59.09,38800.0,48.5199,48.5774,48.4707,48.4871,38800.0
2013-10-09 13:00:00,59.1,59.44,59.1,59.4,57600.0,48.4953,48.7743,48.4953,48.7415,57600.0
2013-10-09 13:30:00,59.41,59.5,59.31,59.46,54700.0,48.7497,48.8235,48.6676,48.7907,54700.0
2013-10-09 14:00:00,59.45,59.5,59.38,59.44,76200.0,48.7825,48.8235,48.7251,48.7743,76200.0
2013-10-09 14:30:00,59.48,59.6,59.43,59.53,60900.0,48.8071,48.9056,48.7661,48.8482,60900.0
2013-10-09 15:00:00,59.53,59.54,59.44,59.48,68500.0,48.8482,48.8564,48.7743,48.8071,68500.0
2013-10-09 15:30:00,59.48,59.54,59.26,59.39,232800.0,48.8071,48.8564,48.6266,48.7333,232800.0
2013-10-10 09:30:00,59.95,60.31,59.85,60.26,78600.0,49.1928,49.4882,49.1107,49.4472,78600.0
2013-10-10 10:00:00,60.27,60.29,60.11,60.18,47700.0,49.4554,49.4718,49.3241,49.3815,47700.0
2013-10-10 10:30:00,60.19,60.44,60.11,60.27,87000.0,49.3897,49.5949,49.3241,49.4554,87000.0
2013-10-10 11:00:00,60.28,60.3,60.17,60.25,30900.0,49.4636,49.48,49.3733,49.439,30900.0
2013-10-10 11:30:00,60.25,60.43,60.19,60.37,41400.0,49.439,49.5867,49.3897,49.5374,41400.0
2013-10-10 12:00:00,60.37,60.41,60.32,60.34,31100.0,49.5374,49.5703,49.4964,49.5128,31100.0
2013-10-10 12:30:00,60.35,60.5,60.34,60.49,44600.0,49.521,49.6441,49.5128,49.6359,44600.0
2013-10-10 13:00:00,60.49,60.59,60.4,60.42,48800.0,49.6359,49.718,49.5621,49.5785,48800.0
2013-10-10 13:30:00,60.42,60.59,60.42,60.57,46700.0,49.5785,49.718,49.5785,49.7016,46700.0
2013-10-10 14:00:00,60.55,60.55,60.47,60.49,48200.0,49.6851,49.6851,49.6195,49.6359,48200.0
2013-10-10 14:30:00,60.49,60.54,60.39,60.41,51000.0,49.6359,49.6769,49.5538,49.5703,51000.0
2013-10-10 15:00:00,60.41,60.59,60.39,60.55,128400.0,49.5703,49.718,49.5538,49.6851,128400.0
2013-10-10 15:30:00,60.56,60.6,60.47,60.6,302100.0,49.6933,49.7262,49.6195,49.7262,302100.0
2013-10-11 09:30:00,60.38,60.79,60.31,60.59,128800.0,49.5456,49.8821,49.4882,49.718,128800.0
2013-10-11 10:00:00,60.59,60.84,60.59,60.76,21700.0,49.718,49.9231,49.718,49.8575,21700.0
2013-10-11 10:30:00,60.73,60.75,60.43,60.5,36600.0,49.8328,49.8493,49.5867,49.6441,36600.0
2013-10-11 11:00:00,60.5,60.51,60.35,60.35,48300.0,49.6441,49.6523,49.521,49.521,48300.0
2013-10-11 11:30:00,60.36,60.63,60.36,60.59,33300.0,49.5292,49.7508,49.5292,49.718,33300.0
2013-10-11 12:00:00,60.58,60.72,60.57,60.63,126300.0,49.7098,49.8246,49.7016,49.7508,126300.0
2013-10-11 12:30:00,60.62,60.7,60.52,60.62,48100.0,49.7426,49.8082,49.6605,49.7426,48100.0
2013-10-11 13:00:00,60.62,60.69,60.57,60.61,43200.0,49.7426,49.8,49.7016,49.7344,43200.0
2013-10-11 13:30:00,60.61,60.68,60.61,60.67,45800.0,49.7344,49.7918,49.7344,49.7836,45800.0
2013-10-11 14:00:00,60.69,60.71,60.64,60.66,32400.0,49.8,49.8164,49.759,49.7754,32400.0
2013-10-11 14:30:00,60.67,60.67,60.44,60.44,96800.0,49.7836,49.7836,49.5949,49.5949,96800.0
2013-10-11 15:00:00,60.46,60.49,60.38,60.46,88200.0,49.6113,49.6359,49.5456,49.6113,88200.0
2013-10-11 15:30:00,60.48,60.53,60.44,60.53,210000.0,49.6277,49.6687,49.5949,49.6687,210000.0
2013-10-14 09:30:00,60.26,60.74,59.95,60.69,87200.0,49.4472,49.841,49.1928,49.8,87200.0
2013-10-14 10:00:00,60.7,60.76,60.6,60.76,62400.0,49.8082,49.8575,49.7262,49.8575,62400.0
2013-10-14 10:30:00,60.77,60.88,60.76,60.84,47800.0,49.8657,49.9559,49.8575,49.9231,47800.0
2013-10-14 11:00:00,60.84,60.87,60.82,60.86,28500.0,49.9231,49.9477,49.9067,49.9395,28500.0
2013-10-14 11:30:00,60.86,60.92,60.84,60.91,31300.0,49.9395,49.9887,49.9231,49.9805,31300.0
2013-10-14 12:00:00,60.9,60.96,60.87,60.93,41700.0,49.9723,50.0216,49.9477,49.997,41700.0
2013-10-14 12:30:00,60.92,60.98,60.91,60.94,44400.0,49.9887,50.038,49.9805,50.0052,44400.0
2013-10-14 13:00:00,60.94,61.01,60.9,60.99,47700.0,50.0052,50.0626,49.9723,50.0462,47700.0
2013-10-14 13:30:00,61.01,61.07,60.98,61.01,48900.0,50.0626,50.1118,50.038,50.0626,48900.0
2013-10-14 14:00:00,61.0,61.13,60.99,61.1,49000.0,50.0544,50.1611,50.0462,50.1364,49000.0
2013-10-14 14:30:00,61.09,61.1,60.94,61.02,88300.0,50.1282,50.1364,50.0052,50.0708,88300.0
2013-10-14 15:00:00,61.03,61.1,60.98,61.05,119600.0,50.079,50.1364,50.038,50.0954,119600.0
2013-10-14 15:30:00,61.05,61.07,60.92,61.05,363100.0,50.0954,50.1118,49.9887,50.0954,363100.0
2013-10-15 09:30:00,60.71,61.0,60.66,60.82,76700.0,49.8164,50.0544,49.7754,49.9067,76700.0
2013-10-15 10:00:00,60.82,60.85,60.73,60.81,132400.0,49.9067,49.9313,49.8328,49.8985,132400.0
2013-10-15 10:30:00,60.8,60.84,60.65,60.69,75700.0,49.8903,49.9231,49.7672,49.8,75700.0
2013-10-15 11:00:00,60.69,60.82,60.49,60.76,80900.0,49.8,49.9067,49.6359,49.8575,80900.0
2013-10-15 11:30:00,60.76,60.78,60.61,60.65,49600.0,49.8575,49.8739,49.7344,49.7672,49600.0
2013-10-15 12:00:00,60.64,60.7,60.53,60.64,49300.0,49.759,49.8082,49.6687,49.759,49300.0
2013-10-15 12:30:00,60.63,60.79,60.61,60.76,50400.0,49.7508,49.8821,49.7344,49.8575,50400.0
2013-10-15 13:00:00,60.76,60.81,60.7,60.71,22700.0,49.8575,49.8985,49.8082,49.8164,22700.0
2013-10-15 13:30:00,60.7,60.83,60.68,60.82,73700.0,49.8082,49.9149,49.7918,49.9067,73700.0
2013-10-15 14:00:00,60.82,60.92,60.68,60.71,84700.0,49.9067,49.9887,49.7918,49.8164,84700.0
2013-10-15 14:30:00,60.7,60.78,60.46,60.77,171800.0,49.8082,49.8739,49.6113,49.8657,171800.0
2013-10-15 15:00:00,60.78,60.89,60.71,60.78,170800.0,49.8739,49.9641,49.8164,49.8739,170800.0
2013-10-15 15:30:00,60.78,60.78,60.46,60.49,509800.0,49.8739,49.8739,49.6113,49.6359,509800.0
2013-10-16 09:30:00,60.73,60.93,60.71,60.9,128000.0,49.8328,49.997,49.8164,49.9723,128000.0
2013-10-16 10:00:00,60.9,61.0,60.8,60.84,87600.0,49.9723,50.0544,49.8903,49.9231,87600.0
2013-10-16 10:30:00,60.84,60.9,60.78,60.9,136300.0,49.9231,49.9723,49.8739,49.9723,136300.0
2013-10-16 11:00:00,60.89,60.92,60.74,60.76,55900.0,49.9641,49.9887,49.841,49.8575,55900.0
2013-10-16 11:30:00,60.76,60.91,60.75,60.79,59700.0,49.8575,49.9805,49.8493,49.8821,59700.0
2013-10-16 12:00:00,60.78,60.86,60.75,60.76,70800.0,49.8739,49.9395,49.8493,49.8575,70800.0
2013-10-16 12:30:00,60.75,60.77,60.66,60.67,57400.0,49.8493,49.8657,49.7754,49.7836,57400.0
2013-10-16 13:00:00,60.66,60.72,60.61,60.67,194100.0,49.7754,49.8246,49.7344,49.7836,194100.0
2013-10-16 13:30:00,60.67,60.73,60.59,60.66,86600.0,49.7836,49.8328,49.718,49.7754,86600.0
2013-10-16 14:00:00,60.66,60.67,60.43,60.43,135900.0,49.7754,49.7836,49.5867,49.5867,135900.0
2013-10-16 14:30:00,60.44,60.53,60.44,60.51,193300.0,49.5949,49.6687,49.5949,49.6523,193300.0
2013-10-16 15:00:00,60.51,60.6,60.44,60.57,228400.0,49.6523,49.7262,49.5949,49.7016,228400.0
2013-10-16 15:30:00,60.56,60.72,60.52,60.69,414500.0,49.6933,49.8246,49.6605,49.8,414500.0
2013-10-17 09:30:00,60.4,60.55,60.33,60.33,104100.0,49.5621,49.6851,49.5046,49.5046,104100.0
2013-10-17 10:00:00,60.34,60.4,60.27,60.27,251200.0,49.5128,49.5621,49.4554,49.4554,251200.0
2013-10-17 10:30:00,60.28,60.34,60.25,60.3,355000.0,49.4636,49.5128,49.439,49.48,355000.0
2013-10-17 11:00:00,60.3,60.42,60.27,60.41,91100.0,49.48,49.5785,49.4554,49.5703,91100.0
2013-10-17 11:30:00,60.41,60.58,60.41,60.47,68400.0,49.5703,49.7098,49.5703,49.6195,68400.0
2013-10-17 12:00:00,60.47,60.52,60.43,60.52,65300.0,49.6195,49.6605,49.5867,49.6605,65300.0
2013-10-17 12:30:00,60.52,60.53,60.44,60.5,71900.0,49.6605,49.6687,49.5949,49.6441,71900.0
2013-10-17 13:00:00,60.5,60.51,60.42,60.44,71200.0,49.6441,49.6523,49.5785,49.5949,71200.0
2013-10-17 13:30:00,60.45,60.48,60.43,60.45,62700.0,49.6031,49.6277,49.5867,49.6031,62700.0
2013-10-17 14:00:00,60.44,60.45,60.39,60.44,156400.0,49.5949,49.6031,49.5538,49.5949,156400.0
2013-10-17 14:30:00,60.45,60.45,60.4,60.44,153000.0,49.6031,49.6031,49.5621,49.5949,153000.0
2013-10-17 15:00:00,60.45,60.75,60.44,60.75,135500.0,49.6031,49.8493,49.5949,49.8493,135500.0
2013-10-17 15:30:00,60.75,60.97,60.74,60.92,297500.0,49.8493,50.0298,49.841,49.9887,297500.0
2013-10-18 09:30:00,60.99,61.08,60.86,61.07,221700.0,50.0462,50.12,49.9395,50.1118,221700.0
2013-10-18 10:00:00,61.06,61.09,60.95,61.0,234100.0,50.1036,50.1282,50.0134,50.0544,234100.0
2013-10-18 10:30:00,61.01,61.03,60.74,60.76,75200.0,50.0626,50.079,49.841,49.8575,75200.0
2013-10-18 11:00:00,60.75,60.76,60.65,60.73,69200.0,49.8493,49.8575,49.7672,49.8328,69200.0
2013-10-18 11:30:00,60.72,60.8,60.69,60.73,58500.0,49.8246,49.8903,49.8,49.8328,58500.0
2013-10-18 12:00:00,60.73,61.02,60.73,60.89,356700.0,49.8328,50.0708,49.8328,49.9641,356700.0
2013-10-18 12:30:00,60.89,61.03,60.89,61.02,173900.0,49.9641,50.079,49.9641,50.0708,173900.0
2013-10-18 13:00:00,61.01,61.05,60.83,60.87,87600.0,50.0626,50.0954,49.9149,49.9477,87600.0
2013-10-18 13:30:00,60.87,60.93,60.8,60.87,197500.0,49.9477,49.997,49.8903,49.9477,197500.0
2013-10-18 14:00:00,60.88,60.9,60.83,60.86,152200.0,49.9559,49.9723,49.9149,49.9395,152200.0
2013-10-18 14:30:00,60.86,60.89,60.84,60.87,161300.0,49.9395,49.9641,49.9231,49.9477,161300.0
2013-10-18 15:00:00,60.86,60.9,60.71,60.77,269500.0,49.9395,49.9723,49.8164,49.8657,269500.0
2013-10-18 15:30:00,60.77,60.84,60.7,60.81,277100.0,49.8657,49.9231,49.8082,49.8985,277100.0
2013-10-21 09:30:00,60.88,61.19,60.82,61.1,214700.0,49.9559,50.2103,49.9067,50.1364,214700.0
2013-10-21 10:00:00,61.09,61.2,60.97,60.98,147800.0,50.1282,50.2185,50.0298,50.038,147800.0
2013-10-21 10:30:00,60.97,61.02,60.95,60.97,77600.0,50.0298,50.0708,50.0134,50.0298,77600.0
2013-10-21 11:00:00,60.99,61.0,60.95,60.97,75300.0,50.0462,50.0544,50.0134,50.0298,75300.0
2013-10-21 11:30:00,60.97,61.01,60.95,60.98,81300.0,50.0298,50.0626,50.0134,50.038,81300.0
2013-10-21 12:00:00,60.97,61.03,60.95,61.01,72600.0,50.0298,50.079,50.0134,50.0626,72600.0
2013-10-21 12:30:00,61.01,61.02,60.96,61.01,80000.0,50.0626,50.0708,50.0216,50.0626,80000.0
2013-10-21 13:00:00,61.0,61.02,60.98,61.01,83400.0,50.0544,50.0708,50.038,50.0626,83400.0
2013-10-21 13:30:00,61.0,61.01,60.96,60.98,91400.0,50.0544,50.0626,50.0216,50.038,91400.0
2013-10-21 14:00:00,60.98,61.01,60.91,60.98,107600.0,50.038,50.0626,49.9805,50.038,107600.0
2013-10-21 14:30:00,60.98,61.01,60.95,60.97,95300.0,50.038,50.0626,50.0134,50.0298,95300.0
2013-10-21 15:00:00,60.97,61.06,60.95,61.0,180000.0,50.0298,50.1036,50.0134,50.0544,180000.0
2013-10-21 15:30:00,61.0,61.19,60.98,61.18,418300.0,50.0544,50.2103,50.038,50.2021,418300.0
2013-10-22 09:30:00,61.0,61.19,61.0,61.1,233000.0,50.0544,50.2103,50.0544,50.1364,233000.0
2013-10-22 10:00:00,61.12,61.12,61.02,61.03,150300.0,50.1529,50.1529,50.0708,50.079,150300.0
2013-10-22 10:30:00,61.03,61.11,60.84,61.0,161100.0,50.079,50.1447,49.9231,50.0544,161100.0
2013-10-22 11:00:00,61.0,61.01,60.77,60.77,124800.0,50.0544,50.0626,49.8657,49.8657,124800.0
2013-10-22 11:30:00,60.78,61.0,60.76,60.96,82700.0,49.8739,50.0544,49.8575,50.0216,82700.0
2013-10-22 12:00:00,60.96,60.99,60.88,60.89,134100.0,50.0216,50.0462,49.9559,49.9641,134100.0
2013-10-22 12:30:00,60.89,60.97,60.87,60.91,216400.0,49.9641,50.0298,49.9477,49.9805,216400.0
2013-10-22 13:00:00,60.91,60.96,60.85,60.87,80900.0,49.9805,50.0216,49.9313,49.9477,80900.0
2013-10-22 13:30:00,60.86,60.89,60.74,60.75,149000.0,49.9395,49.9641,49.841,49.8493,149000.0
2013-10-22 14:00:00,60.75,60.84,60.68,60.75,179700.0,49.8493,49.9231,49.7918,49.8493,179700.0
2013-10-22 14:30:00,60.74,60.82,60.72,60.77,193200.0,49.841,49.9067,49.8246,49.8657,193200.0
2013-10-22 15:00:00,60.77,60.84,60.75,60.81,277900.0,49.8657,49.9231,49.8493,49.8985,277900.0
2013-10-22 15:30:00,60.81,60.89,60.21,60.39,969700.0,49.8985,49.9641,49.4061,49.5538,969700.0
2013-10-23 09:30:00,61.69,66.39,61.41,65.2,1881300.0,50.6206,54.4772,50.3908,53.5008,1881300.0
2013-10-23 10:00:00,65.18,65.27,64.08,64.3,817500.0,53.4843,53.5582,52.5817,52.7623,817500.0
2013-10-23 10:30:00,64.28,64.67,63.18,63.34,702300.0,52.7458,53.0659,51.8432,51.9745,702300.0
2013-10-23 11:00:00,63.37,63.49,60.68,62.14,1581200.0,51.9991,52.0976,49.7918,50.9898,1581200.0
2013-10-23 11:30:00,62.2,62.43,61.85,62.38,483100.0,51.0391,51.2278,50.7519,51.1868,483100.0
2013-10-23 12:00:00,62.38,62.54,61.75,62.23,299200.0,51.1868,51.3181,50.6698,51.0637,299200.0
2013-10-23 12:30:00,62.22,62.85,62.22,62.72,197400.0,51.0555,51.5724,51.0555,51.4658,197400.0
2013-10-23 13:00:00,62.72,63.15,62.71,62.93,272400.0,51.4658,51.8186,51.4576,51.6381,272400.0
2013-10-23 13:30:00,62.93,63.03,62.68,62.69,175300.0,51.6381,51.7201,51.4329,51.4411,175300.0
2013-10-23 14:00:00,62.7,62.9,62.49,62.49,186700.0,51.4494,51.6135,51.277,51.277,186700.0
2013-10-23 14:30:00,62.49,62.75,62.17,62.55,299200.0,51.277,51.4904,51.0145,51.3263,299200.0
2013-10-23 15:00:00,62.54,62.57,62.26,62.42,266300.0,51.3181,51.3427,51.0883,51.2196,266300.0
2013-10-23 15:30:00,62.42,62.58,62.32,62.4,595800.0,51.2196,51.3509,51.1375,51.2032,595800.0
2013-10-24 09:30:00,62.3,62.8,62.08,62.64,364600.0,51.1211,51.5314,50.9406,51.4001,364600.0
2013-10-24 10:00:00,62.63,62.69,62.36,62.38,197700.0,51.3919,51.4411,51.1704,51.1868,197700.0
2013-10-24 10:30:00,62.38,62.44,62.3,62.42,99100.0,51.1868,51.236,51.1211,51.2196,99100.0
2013-10-24 11:00:00,62.42,62.51,62.38,62.44,104400.0,51.2196,51.2934,51.1868,51.236,104400.0
2013-10-24 11:30:00,62.44,62.53,62.4,62.53,143500.0,51.236,51.3099,51.2032,51.3099,143500.0
2013-10-24 12:00:00,62.53,62.59,62.48,62.54,69200.0,51.3099,51.3591,51.2688,51.3181,69200.0
2013-10-24 12:30:00,62.54,62.57,62.44,62.53,80100.0,51.3181,51.3427,51.236,51.3099,80100.0
2013-10-24 13:00:00,62.53,62.64,62.47,62.5,59200.0,51.3099,51.4001,51.2606,51.2852,59200.0
2013-10-24 13:30:00,62.5,62.57,62.46,62.47,79200.0,51.2852,51.3427,51.2524,51.2606,79200.0
2013-10-24 14:00:00,62.48,62.52,62.46,62.51,67500.0,51.2688,51.3016,51.2524,51.2934,67500.0
2013-10-24 14:30:00,62.5,62.57,62.45,62.45,70000.0,51.2852,51.3427,51.2442,51.2442,70000.0
2013-10-24 15:00:00,62.45,62.52,62.41,62.46,94300.0,51.2442,51.3016,51.2114,51.2524,94300.0
2013-10-24 15:30:00,62.46,62.52,62.38,62.5,238600.0,51.2524,51.3016,51.1868,51.2852,238600.0
2013-10-25 09:30:00,62.65,62.78,62.47,62.51,89200.0,51.4083,51.515,51.2606,51.2934,89200.0
2013-10-25 10:00:00,62.54,62.65,62.42,62.63,76200.0,51.3181,51.4083,51.2196,51.3919,76200.0
2013-10-25 10:30:00,62.63,62.79,62.58,62.71,97500.0,51.3919,51.5232,51.3509,51.4576,97500.0
2013-10-25 11:00:00,62.7,62.96,62.63,62.85,96600.0,51.4494,51.6627,51.3919,51.5724,96600.0
2013-10-25 11:30:00,62.84,62.91,62.65,62.69,55700.0,51.5642,51.6217,51.4083,51.4411,55700.0
2013-10-25 12:00:00,62.69,62.71,62.63,62.7,43000.0,51.4411,51.4576,51.3919,51.4494,43000.0
2013-10-25 12:30:00,62.71,62.82,62.7,62.8,53700.0,51.4576,51.5478,51.4494,51.5314,53700.0
2013-10-25 13:00:00,62.8,62.9,62.79,62.81,87000.0,51.5314,51.6135,51.5232,51.5396,87000.0
2013-10-25 13:30:00,62.81,62.92,62.81,62.91,64500.0,51.5396,51.6299,51.5396,51.6217,64500.0
2013-10-25 14:00:00,62.9,63.0,62.89,62.91,95400.0,51.6135,51.6955,51.6053,51.6217,95400.0
2013-10-25 14:30:00,62.91,63.0,62.81,62.81,85900.0,51.6217,51.6955,51.5396,51.5396,85900.0
2013-10-25 15:00:00,62.82,62.86,62.74,62.86,99700.0,51.5478,51.5806,51.4822,51.5806,99700.0
2013-10-25 15:30:00,62.86,63.06,62.85,63.0,438300.0,51.5806,51.7448,51.5724,51.6955,438300.0
2013-10-28 09:30:00,63.0,63.11,62.71,62.76,83500.0,51.6955,51.7858,51.4576,51.4986,83500.0
2013-10-28 10:00:00,62.76,62.89,62.73,62.79,70600.0,51.4986,51.6053,51.474,51.5232,70600.0
2013-10-28 10:30:00,62.79,62.91,62.55,62.6,72300.0,51.5232,51.6217,51.3263,51.3673,72300.0
2013-10-28 11:00:00,62.6,62.67,62.58,62.67,70900.0,51.3673,51.4247,51.3509,51.4247,70900.0
2013-10-28 11:30:00,62.67,62.67,62.49,62.52,71800.0,51.4247,51.4247,51.277,51.3016,71800.0
2013-10-28 12:00:00,62.53,62.57,62.47,62.53,56200.0,51.3099,51.3427,51.2606,51.3099,56200.0
2013-10-28 12:30:00,62.53,62.62,62.49,62.6,56100.0,51.3099,51.3837,51.277,51.3673,56100.0
2013-10-28 13:00:00,62.62,62.63,62.52,62.53,48200.0,51.3837,51.3919,51.3016,51.3099,48200.0
2013-10-28 13:30:00,62.54,62.56,62.49,62.52,45100.0,51.3181,51.3345,51.277,51.3016,45100.0
2013-10-28 14:00:00,62.52,62.56,62.49,62.54,83600.0,51.3016,51.3345,51.277,51.3181,83600.0
2013-10-28 14:30:00,62.54,62.56,62.46,62.46,62200.0,51.3181,51.3345,51.2524,51.2524,62200.0
2013-10-28 15:00:00,62.47,62.53,62.45,62.52,83400.0,51.2606,51.3099,51.2442,51.3016,83400.0
2013-10-28 15:30:00,62.51,62.52,62.33,62.45,283400.0,51.2934,51.3016,51.1457,51.2442,283400.0
2013-10-29 09:30:00,62.79,63.05,62.74,62.8,75600.0,51.5232,51.7365,51.4822,51.5314,75600.0
2013-10-29 10:00:00,62.79,62.81,62.63,62.7,74100.0,51.5232,51.5396,51.3919,51.4494,74100.0
2013-10-29 10:30:00,62.7,62.71,62.54,62.55,61800.0,51.4494,51.4576,51.3181,51.3263,61800.0
2013-10-29 11:00:00,62.55,62.71,62.53,62.61,73400.0,51.3263,51.4576,51.3099,51.3755,73400.0
2013-10-29 11:30:00,62.6,62.65,62.56,62.62,35000.0,51.3673,51.4083,51.3345,51.3837,35000.0
2013-10-29 12:00:00,62.62,62.7,62.62,62.68,37600.0,51.3837,51.4494,51.3837,51.4329,37600.0
2013-10-29 12:30:00,62.67,62.7,62.6,62.62,46300.0,51.4247,51.4494,51.3673,51.3837,46300.0
2013-10-29 13:00:00,62.63,62.66,62.54,62.56,42900.0,51.3919,51.4165,51.3181,51.3345,42900.0
2013-10-29 13:30:00,62.57,62.66,62.57,62.63,43800.0,51.3427,51.4165,51.3427,51.3919,43800.0
2013-10-29 14:00:00,62.64,62.7,62.61,62.64,62800.0,51.4001,51.4494,51.3755,51.4001,62800.0
2013-10-29 14:30:00,62.65,62.65,62.57,62.6,68400.0,51.4083,51.4083,51.3427,51.3673,68400.0
2013-10-29 15:00:00,62.6,62.61,62.52,62.6,94100.0,51.3673,51.3755,51.3016,51.3673,94100.0
2013-10-29 15:30:00,62.6,62.75,62.55,62.75,146400.0,51.3673,51.4904,51.3263,51.4904,146400.0
2013-10-30 09:30:00,62.69,62.79,62.39,62.69,64800.0,51.4411,51.5232,51.195,51.4411,64800.0
2013-10-30 10:00:00,62.72,62.75,62.39,62.42,55900.0,51.4658,51.4904,51.195,51.2196,55900.0
2013-10-30 10:30:00,62.42,62.49,62.34,62.38,65500.0,51.2196,51.277,51.1539,51.1868,65500.0
2013-10-30 11:00:00,62.37,62.41,62.25,62.27,73000.0,51.1786,51.2114,51.0801,51.0965,73000.0
2013-10-30 11:30:00,62.26,62.32,62.22,62.27,63300.0,51.0883,51.1375,51.0555,51.0965,63300.0
2013-10-30 12:00:00,62.25,62.25,62.09,62.12,66500.0,51.0801,51.0801,50.9488,50.9734,66500.0
2013-10-30 12:30:00,62.14,62.25,62.13,62.2,47800.0,50.9898,51.0801,50.9816,51.0391,47800.0
2013-10-30 13:00:00,62.21,62.27,62.15,62.21,37300.0,51.0473,51.0965,50.998,51.0473,37300.0
2013-10-30 13:30:00,62.19,62.22,62.13,62.21,44800.0,51.0309,51.0555,50.9816,51.0473,44800.0
2013-10-30 14:00:00,62.22,62.4,61.97,62.09,102700.0,51.0555,51.2032,50.8503,50.9488,102700.0
2013-10-30 14:30:00,62.08,62.16,61.95,62.1,72000.0,50.9406,51.0062,50.8339,50.957,72000.0
2013-10-30 15:00:00,62.1,62.2,62.08,62.09,91200.0,50.957,51.0391,50.9406,50.9488,91200.0
2013-10-30 15:30:00,62.09,62.31,62.09,62.26,253600.0,50.9488,51.1293,50.9488,51.0883,253600.0
2013-10-31 09:30:00,62.31,62.49,62.08,62.27,71900.0,51.1293,51.277,50.9406,51.0965,71900.0
2013-10-31 10:00:00,62.25,62.42,62.2,62.39,62400.0,51.0801,51.2196,51.0391,51.195,62400.0
2013-10-31 10:30:00,62.39,62.41,62.19,62.38,55900.0,51.195,51.2114,51.0309,51.1868,55900.0
2013-10-31 11:00:00,62.38,62.58,62.38,62.55,48800.0,51.1868,51.3509,51.1868,51.3263,48800.0
2013-10-31 11:30:00,62.55,62.56,62.45,62.51,51600.0,51.3263,51.3345,51.2442,51.2934,51600.0
2013-10-31 12:00:00,62.51,62.59,62.49,62.52,38200.0,51.2934,51.3591,51.277,51.3016,38200.0
2013-10-31 12:30:00,62.51,62.55,62.45,62.5,29700.0,51.2934,51.3263,51.2442,51.2852,29700.0
2013-10-31 13:00:00,62.5,62.65,62.5,62.65,33600.0,51.2852,51.4083,51.2852,51.4083,33600.0
2013-10-31 13:30:00,62.65,62.72,62.64,62.72,39900.0,51.4083,51.4658,51.4001,51.4658,39900.0
2013-10-31 14:00:00,62.73,62.98,62.69,62.92,63800.0,51.474,51.6791,51.4411,51.6299,63800.0
2013-10-31 14:30:00,62.94,62.97,62.82,62.83,87700.0,51.6463,51.6709,51.5478,51.556,87700.0
2013-10-31 15:00:00,62.82,62.82,62.71,62.71,88300.0,51.5478,51.5478,51.4576,51.4576,88300.0
2013-10-31 15:30:00,62.71,62.8,62.53,62.53,255900.0,51.4576,51.5314,51.3099,51.3099,255900.0
2013-11-01 09:30:00,62.68,62.79,62.62,62.7,120400.0,51.4329,51.5232,51.3837,51.4494,120400.0
2013-11-01 10:00:00,62.72,62.85,62.43,62.46,88800.0,51.4658,51.5724,51.2278,51.2524,88800.0
2013-11-01 10:30:00,62.45,62.5,62.42,62.5,46200.0,51.2442,51.2852,51.2196,51.2852,46200.0
2013-11-01 11:00:00,62.49,62.49,62.23,62.4,51000.0,51.277,51.277,51.0637,51.2032,51000.0
2013-11-01 11:30:00,62.39,62.39,62.2,62.2,48600.0,51.195,51.195,51.0391,51.0391,48600.0
2013-11-01 12:00:00,62.19,62.39,62.18,62.38,55200.0,51.0309,51.195,51.0227,51.1868,55200.0
2013-11-01 12:30:00,62.38,62.42,62.37,62.42,39100.0,51.1868,51.2196,51.1786,51.2196,39100.0
2013-11-01 13:00:00,62.41,62.42,62.07,62.08,65800.0,51.2114,51.2196,50.9324,50.9406,65800.0
2013-11-01 13:30:00,62.09,62.21,61.99,62.21,103700.0,50.9488,51.0473,50.8668,51.0473,103700.0
2013-11-01 14:00:00,62.22,62.38,62.2,62.29,76700.0,51.0555,51.1868,51.0391,51.1129,76700.0
2013-11-01 14:30:00,62.31,62.4,62.3,62.36,45100.0,51.1293,51.2032,51.1211,51.1704,45100.0
2013-11-01 15:00:00,62.34,62.42,62.33,62.39,64200.0,51.1539,51.2196,51.1457,51.195,64200.0
2013-11-01 15:30:00,62.38,62.48,62.37,62.4,200600.0,51.1868,51.2688,51.1786,51.2032,200600.0
2013-11-04 09:30:00,62.4,62.75,62.4,62.56,58900.0,51.2032,51.4904,51.2032,51.3345,58900.0
2013-11-04 10:00:00,62.56,62.71,62.54,62.7,45900.0,51.3345,51.4576,51.3181,51.4494,45900.0
2013-11-04 10:30:00,62.71,62.79,62.66,62.72,113800.0,51.4576,51.5232,51.4165,51.4658,113800.0
2013-11-04 11:00:00,62.71,62.84,62.67,62.83,99600.0,51.4576,51.5642,51.4247,51.556,99600.0
2013-11-04 11:30:00,62.84,62.88,62.67,62.69,75000.0,51.5642,51.5971,51.4247,51.4411,75000.0
2013-11-04 12:00:00,62.7,62.7,62.64,62.7,53100.0,51.4494,51.4494,51.4001,51.4494,53100.0
2013-11-04 12:30:00,62.7,62.72,62.67,62.67,47300.0,51.4494,51.4658,51.4247,51.4247,47300.0
2013-11-04 13:00:00,62.67,62.71,62.64,62.69,44400.0,51.4247,51.4576,51.4001,51.4411,44400.0
2013-11-04 13:30:00,62.7,62.71,62.6,62.65,34100.0,51.4494,51.4576,51.3673,51.4083,34100.0
2013-11-04 14:00:00,62.65,62.7,62.65,62.67,49300.0,51.4083,51.4494,51.4083,51.4247,49300.0
2013-11-04 14:30:00,62.68,62.71,62.61,62.61,60700.0,51.4329,51.4576,51.3755,51.3755,60700.0
2013-11-04 15:00:00,62.62,62.7,62.61,62.68,72400.0,51.3837,51.4494,51.3755,51.4329,72400.0
2013-11-04 15:30:00,62.69,62.76,62.65,62.73,165800.0,51.4411,51.4986,51.4083,51.474,165800.0
2013-11-05 09:30:00,62.58,62.77,62.52,62.7,67900.0,51.3509,51.5068,51.3016,51.4494,67900.0
2013-11-05 10:00:00,62.69,62.78,62.56,62.74,42100.0,51.4411,51.515,51.3345,51.4822,42100.0
2013-11-05 10:30:00,62.74,62.78,62.69,62.77,34900.0,51.4822,51.515,51.4411,51.5068,34900.0
2013-11-05 11:00:00,62.78,62.87,62.7,62.85,63500.0,51.515,51.5888,51.4494,51.5724,63500.0
2013-11-05 11:30:00,62.85,62.96,62.84,62.94,40900.0,51.5724,51.6627,51.5642,51.6463,40900.0
2013-11-05 12:00:00,62.94,62.98,62.88,62.96,57400.0,51.6463,51.6791,51.5971,51.6627,57400.0
2013-11-05 12:30:00,62.96,62.98,62.85,62.93,41500.0,51.6627,51.6791,51.5724,51.6381,41500.0
2013-11-05 13:00:00,62.94,63.0,62.93,62.94,41800.0,51.6463,51.6955,51.6381,51.6463,41800.0
2013-11-05 13:30:00,62.94,62.98,62.78,62.78,26800.0,51.6463,51.6791,51.515,51.515,26800.0
2013-11-05 14:00:00,62.79,62.94,62.79,62.92,32900.0,51.5232,51.6463,51.5232,51.6299,32900.0
2013-11-05 14:30:00,62.92,62.97,62.86,62.9,31400.0,51.6299,51.6709,51.5806,51.6135,31400.0
2013-11-05 15:00:00,62.9,62.95,62.83,62.83,76000.0,51.6135,51.6545,51.556,51.556,76000.0
2013-11-05 15:30:00,62.83,62.85,62.67,62.67,178700.0,51.556,51.5724,51.4247,51.4247,178700.0
2013-11-06 09:30:00,62.89,63.18,62.71,63.13,57900.0,51.6053,51.8432,51.4576,51.8022,57900.0
2013-11-06 10:00:00,63.16,63.2,62.9,62.9,42100.0,51.8268,51.8596,51.6135,51.6135,42100.0
2013-11-06 10:30:00,62.89,63.01,62.84,62.91,45200.0,51.6053,51.7037,51.5642,51.6217,45200.0
2013-11-06 11:00:00,62.9,63.0,62.84,62.93,58500.0,51.6135,51.6955,51.5642,51.6381,58500.0
2013-11-06 11:30:00,62.94,62.96,62.88,62.89,45100.0,51.6463,51.6627,51.5971,51.6053,45100.0
2013-11-06 12:00:00,62.91,62.91,62.79,62.88,46300.0,51.6217,51.6217,51.5232,51.5971,46300.0
2013-11-06 12:30:00,62.87,62.93,62.78,62.9,29100.0,51.5888,51.6381,51.515,51.6135,29100.0
2013-11-06 13:00:00,62.9,62.95,62.89,62.93,45500.0,51.6135,51.6545,51.6053,51.6381,45500.0
2013-11-06 13:30:00,62.94,62.95,62.83,62.88,30700.0,51.6463,51.6545,51.556,51.5971,30700.0
2013-11-06 14:00:00,62.89,62.92,62.8,62.8,51200.0,51.6053,51.6299,51.5314,51.5314,51200.0
2013-11-06 14:30:00,62.81,62.88,62.78,62.79,56600.0,51.5396,51.5971,51.515,51.5232,56600.0
2013-11-06 15:00:00,62.78,62.8,62.69,62.7,123000.0,51.515,51.5314,51.4411,51.4494,123000.0
2013-11-06 15:30:00,62.7,62.71,62.61,62.66,312600.0,51.4494,51.4576,51.3755,51.4165,312600.0
2013-11-07 09:30:00,62.85,63.23,62.57,63.17,110800.0,51.5724,51.8842,51.3427,51.835,110800.0
2013-11-07 10:00:00,63.16,63.42,62.82,62.82,272200.0,51.8268,52.0402,51.5478,51.5478,272200.0
2013-11-07 10:30:00,62.83,62.83,62.57,62.73,78500.0,51.556,51.556,51.3427,51.474,78500.0
2013-11-07 11:00:00,62.73,62.85,62.66,62.81,68700.0,51.474,51.5724,51.4165,51.5396,68700.0
2013-11-07 11:30:00,62.81,62.98,62.78,62.95,65300.0,51.5396,51.6791,51.515,51.6545,65300.0
2013-11-07 12:00:00,62.97,63.06,62.96,63.0,95500.0,51.6709,51.7448,51.6627,51.6955,95500.0
2013-11-07 12:30:00,63.01,63.07,62.97,62.98,66100.0,51.7037,51.753,51.6709,51.6791,66100.0
2013-11-07 13:00:00,62.96,63.0,62.77,62.78,47900.0,51.6627,51.6955,51.5068,51.515,47900.0
2013-11-07 13:30:00,62.77,62.84,62.72,62.8,45400.0,51.5068,51.5642,51.4658,51.5314,45400.0
2013-11-07 14:00:00,62.79,62.79,62.62,62.64,63100.0,51.5232,51.5232,51.3837,51.4001,63100.0
2013-11-07 14:30:00,62.64,62.84,62.56,62.78,96600.0,51.4001,51.5642,51.3345,51.515,96600.0
2013-11-07 15:00:00,62.79,62.82,62.62,62.63,106100.0,51.5232,51.5478,51.3837,51.3919,106100.0
2013-11-07 15:30:00,62.61,62.65,62.44,62.5,333800.0,51.3755,51.4083,51.236,51.2852,333800.0
2013-11-08 09:30:00,62.6,63.15,62.6,62.76,114900.0,51.3673,51.8186,51.3673,51.4986,114900.0
2013-11-08 10:00:00,62.83,62.87,62.65,62.77,81900.0,51.556,51.5888,51.4083,51.5068,81900.0
2013-11-08 10:30:00,62.78,62.96,62.78,62.92,52400.0,51.515,51.6627,51.515,51.6299,52400.0
2013-11-08 11:00:00,62.93,62.99,62.91,62.93,56900.0,51.6381,51.6873,51.6217,51.6381,56900.0
2013-11-08 11:30:00,62.94,62.99,62.86,62.94,40300.0,51.6463,51.6873,51.5806,51.6463,40300.0
2013-11-08 12:00:00,62.96,63.14,62.96,63.07,88300.0,51.6627,51.8104,51.6627,51.753,88300.0
2013-11-08 12:30:00,63.07,63.08,62.95,62.95,35100.0,51.753,51.7612,51.6545,51.6545,35100.0
2013-11-08 13:00:00,62.97,63.08,62.87,63.06,56200.0,51.6709,51.7612,51.5888,51.7448,56200.0
2013-11-08 13:30:00,63.08,63.17,63.06,63.1,72900.0,51.7612,51.835,51.7448,51.7776,72900.0
2013-11-08 14:00:00,63.1,63.12,63.02,63.08,38300.0,51.7776,51.794,51.7119,51.7612,38300.0
2013-11-08 14:30:00,63.09,63.11,62.99,63.0,44900.0,51.7694,51.7858,51.6873,51.6955,44900.0
2013-11-08 15:00:00,62.99,63.15,62.96,63.06,102800.0,51.6873,51.8186,51.6627,51.7448,102800.0
2013-11-08 15:30:00,63.05,63.14,63.02,63.13,265200.0,51.7365,51.8104,51.7119,51.8022,265200.0
2013-11-11 09:30:00,63.0,63.3,62.94,63.05,69600.0,51.6955,51.9417,51.6463,51.7365,69600.0
2013-11-11 10:00:00,63.06,63.23,63.02,63.17,45400.0,51.7448,51.8842,51.7119,51.835,45400.0
2013-11-11 10:30:00,63.16,63.35,63.1,63.35,54300.0,51.8268,51.9827,51.7776,51.9827,54300.0
2013-11-11 11:00:00,63.35,63.37,63.23,63.28,34900.0,51.9827,51.9991,51.8842,51.9253,34900.0
2013-11-11 11:30:00,63.28,63.4,63.27,63.38,29500.0,51.9253,52.0237,51.9171,52.0073,29500.0
2013-11-11 12:00:00,63.38,63.59,63.37,63.58,151900.0,52.0073,52.1797,51.9991,52.1714,151900.0
2013-11-11 12:30:00,63.58,63.62,63.5,63.52,45900.0,52.1714,52.2043,52.1058,52.1222,45900.0
2013-11-11 13:00:00,63.52,63.59,63.51,63.55,30500.0,52.1222,52.1797,52.114,52.1468,30500.0
2013-11-11 13:30:00,63.56,63.69,63.56,63.6,57500.0,52.155,52.2617,52.155,52.1879,57500.0
2013-11-11 14:00:00,63.62,63.63,63.59,63.61,52100.0,52.2043,52.2125,52.1797,52.1961,52100.0
2013-11-11 14:30:00,63.61,63.64,63.59,63.63,52800.0,52.1961,52.2207,52.1797,52.2125,52800.0
2013-11-11 15:00:00,63.64,63.64,63.58,63.59,85800.0,52.2207,52.2207,52.1714,52.1797,85800.0
2013-11-11 15:30:00,63.59,63.6,63.49,63.52,223300.0,52.1797,52.1879,52.0976,52.1222,223300.0
2013-11-12 09:30:00,63.51,63.84,63.42,63.75,42400.0,52.114,52.3848,52.0402,52.3109,42400.0
2013-11-12 10:00:00,63.73,63.89,63.61,63.85,40100.0,52.2945,52.4258,52.1961,52.393,40100.0
2013-11-12 10:30:00,63.87,63.88,63.69,63.69,33900.0,52.4094,52.4176,52.2617,52.2617,33900.0
2013-11-12 11:00:00,63.69,63.89,63.69,63.86,48600.0,52.2617,52.4258,52.2617,52.4012,48600.0
2013-11-12 11:30:00,63.88,63.89,63.71,63.79,48500.0,52.4176,52.4258,52.2781,52.3438,48500.0
2013-11-12 12:00:00,63.79,63.82,63.73,63.79,42600.0,52.3438,52.3684,52.2945,52.3438,42600.0
2013-11-12 12:30:00,63.8,63.82,63.71,63.78,39100.0,52.352,52.3684,52.2781,52.3356,39100.0
2013-11-12 13:00:00,63.76,63.93,63.74,63.82,67500.0,52.3191,52.4586,52.3027,52.3684,67500.0
2013-11-12 13:30:00,63.82,63.85,63.71,63.73,33000.0,52.3684,52.393,52.2781,52.2945,33000.0
2013-11-12 14:00:00,63.73,63.83,63.73,63.76,41800.0,52.2945,52.3766,52.2945,52.3191,41800.0
2013-11-12 14:30:00,63.76,64.03,63.75,63.99,84100.0,52.3191,52.5407,52.3109,52.5079,84100.0
2013-11-12 15:00:00,64.0,64.19,64.0,64.17,105100.0,52.5161,52.672,52.5161,52.6556,105100.0
2013-11-12 15:30:00,64.17,64.25,64.09,64.22,296100.0,52.6556,52.7212,52.5899,52.6966,296100.0
2013-11-13 09:30:00,64.0,64.12,63.87,63.99,50100.0,52.5161,52.6146,52.4094,52.5079,50100.0
2013-11-13 10:00:00,64.0,64.13,63.91,63.99,28900.0,52.5161,52.6228,52.4422,52.5079,28900.0
2013-11-13 10:30:00,63.98,63.98,63.8,63.86,35400.0,52.4997,52.4997,52.352,52.4012,35400.0
2013-11-13 11:00:00,63.86,63.92,63.81,63.82,38100.0,52.4012,52.4504,52.3602,52.3684,38100.0
2013-11-13 11:30:00,63.82,63.89,63.8,63.83,40900.0,52.3684,52.4258,52.352,52.3766,40900.0
2013-11-13 12:00:00,63.85,63.98,63.8,63.97,56800.0,52.393,52.4997,52.352,52.4915,56800.0
2013-11-13 12:30:00,63.98,64.16,63.96,64.11,28100.0,52.4997,52.6474,52.4833,52.6063,28100.0
2013-11-13 13:00:00,64.11,64.18,64.09,64.18,58600.0,52.6063,52.6638,52.5899,52.6638,58600.0
2013-11-13 13:30:00,64.18,64.19,64.02,64.06,46500.0,52.6638,52.672,52.5325,52.5653,46500.0
2013-11-13 14:00:00,64.06,64.17,64.0,64.12,53400.0,52.5653,52.6556,52.5161,52.6146,53400.0
2013-11-13 14:30:00,64.13,64.19,64.06,64.18,57600.0,52.6228,52.672,52.5653,52.6638,57600.0
2013-11-13 15:00:00,64.19,64.28,64.16,64.27,58700.0,52.672,52.7458,52.6474,52.7376,58700.0
2013-11-13 15:30:00,64.26,64.48,64.23,64.46,349100.0,52.7294,52.91,52.7048,52.8935,349100.0
2013-11-14 09:30:00,64.41,64.66,64.27,64.64,56400.0,52.8525,53.0577,52.7376,53.0412,56400.0
2013-11-14 10:00:00,64.63,64.75,64.52,64.55,44300.0,53.033,53.1315,52.9428,52.9674,44300.0
2013-11-14 10:30:00,64.56,64.73,64.52,64.68,40300.0,52.9756,53.1151,52.9428,53.0741,40300.0
2013-11-14 11:00:00,64.72,64.97,64.65,64.9,77100.0,53.1069,53.312,53.0495,53.2546,77100.0
2013-11-14 11:30:00,64.88,64.93,64.82,64.87,35300.0,53.2382,53.2792,53.1889,53.23,35300.0
2013-11-14 12:00:00,64.87,64.92,64.77,64.81,26500.0,53.23,53.271,53.1479,53.1807,26500.0
2013-11-14 12:30:00,64.82,64.84,64.72,64.73,19300.0,53.1889,53.2054,53.1069,53.1151,19300.0
2013-11-14 13:00:00,64.74,64.78,64.67,64.73,32200.0,53.1233,53.1561,53.0659,53.1151,32200.0
2013-11-14 13:30:00,64.73,64.75,64.7,64.73,40200.0,53.1151,53.1315,53.0905,53.1151,40200.0
2013-11-14 14:00:00,64.74,64.75,64.68,64.7,62700.0,53.1233,53.1315,53.0741,53.0905,62700.0
2013-11-14 14:30:00,64.7,64.74,64.64,64.65,65200.0,53.0905,53.1233,53.0412,53.0495,65200.0
2013-11-14 15:00:00,64.65,64.67,64.57,64.59,130000.0,53.0495,53.0659,52.9838,53.0002,130000.0
2013-11-14 15:30:00,64.59,64.66,64.5,64.59,251900.0,53.0002,53.0577,52.9264,53.0002,251900.0
2013-11-15 09:30:00,64.81,65.39,64.73,65.23,227000.0,53.1807,53.6567,53.1151,53.5254,227000.0
2013-11-15 10:00:00,65.22,65.28,65.05,65.23,93100.0,53.5172,53.5664,53.3777,53.5254,93100.0
2013-11-15 10:30:00,65.25,65.47,65.19,65.42,123900.0,53.5418,53.7223,53.4926,53.6813,123900.0
2013-11-15 11:00:00,65.42,65.45,65.25,65.43,70300.0,53.6813,53.7059,53.5418,53.6895,70300.0
2013-11-15 11:30:00,65.43,65.56,65.4,65.5,88100.0,53.6895,53.7962,53.6649,53.7469,88100.0
2013-11-15 12:00:00,65.49,65.5,65.22,65.22,49400.0,53.7387,53.7469,53.5172,53.5172,49400.0
2013-11-15 12:30:00,65.24,65.45,65.24,65.32,55900.0,53.5336,53.7059,53.5336,53.5992,55900.0
2013-11-15 13:00:00,65.32,65.4,65.24,65.39,36800.0,53.5992,53.6649,53.5336,53.6567,36800.0
2013-11-15 13:30:00,65.39,65.46,65.33,65.46,59200.0,53.6567,53.7141,53.6074,53.7141,59200.0
2013-11-15 14:00:00,65.47,65.61,65.47,65.59,46500.0,53.7223,53.8372,53.7223,53.8208,46500.0
2013-11-15 14:30:00,65.59,65.61,65.49,65.49,39100.0,53.8208,53.8372,53.7387,53.7387,39100.0
2013-11-15 15:00:00,65.49,65.79,65.49,65.75,97900.0,53.7387,53.9849,53.7387,53.9521,97900.0
2013-11-15 15:30:00,65.75,65.77,65.57,65.57,315800.0,53.9521,53.9685,53.8044,53.8044,315800.0
2013-11-18 09:30:00,65.49,65.79,65.19,65.19,84800.0,53.7387,53.9849,53.4926,53.4926,84800.0
2013-11-18 10:00:00,65.21,65.49,65.2,65.42,144400.0,53.509,53.7387,53.5008,53.6813,144400.0
2013-11-18 10:30:00,65.42,65.6,65.42,65.58,194700.0,53.6813,53.829,53.6813,53.8126,194700.0
2013-11-18 11:00:00,65.58,65.64,65.52,65.63,53500.0,53.8126,53.8618,53.7633,53.8536,53500.0
2013-11-18 11:30:00,65.63,65.71,65.57,65.63,34800.0,53.8536,53.9192,53.8044,53.8536,34800.0
2013-11-18 12:00:00,65.64,65.64,65.54,65.56,37300.0,53.8618,53.8618,53.7798,53.7962,37300.0
2013-11-18 12:30:00,65.55,65.62,65.53,65.55,27400.0,53.788,53.8454,53.7715,53.788,27400.0
2013-11-18 13:00:00,65.56,65.7,65.55,65.69,39700.0,53.7962,53.911,53.788,53.9028,39700.0
2013-11-18 13:30:00,65.69,65.7,65.55,65.6,96500.0,53.9028,53.911,53.788,53.829,96500.0
2013-11-18 14:00:00,65.6,65.69,65.56,65.66,41500.0,53.829,53.9028,53.7962,53.8782,41500.0
2013-11-18 14:30:00,65.67,65.67,65.54,65.54,41300.0,53.8864,53.8864,53.7798,53.7798,41300.0
2013-11-18 15:00:00,65.54,65.54,65.2,65.28,84600.0,53.7798,53.7798,53.5008,53.5664,84600.0
2013-11-18 15:30:00,65.28,65.44,65.21,65.42,201500.0,53.5664,53.6977,53.509,53.6813,201500.0
2013-11-19 09:30:00,65.3,65.5,65.08,65.26,166200.0,53.5828,53.7469,53.4023,53.55,166200.0
2013-11-19 10:00:00,65.29,65.36,65.14,65.2,58100.0,53.5746,53.6321,53.4515,53.5008,58100.0
2013-11-19 10:30:00,65.19,65.22,65.11,65.19,66900.0,53.4926,53.5172,53.4269,53.4926,66900.0
2013-11-19 11:00:00,65.2,65.2,65.09,65.13,45200.0,53.5008,53.5008,53.4105,53.4433,45200.0
2013-11-19 11:30:00,65.12,65.16,64.9,65.02,64700.0,53.4351,53.4679,53.2546,53.3531,64700.0
2013-11-19 12:00:00,65.03,65.1,64.94,65.01,60700.0,53.3613,53.4187,53.2874,53.3449,60700.0
2013-11-19 12:30:00,65.04,65.04,64.82,64.83,35800.0,53.3695,53.3695,53.1889,53.1972,35800.0
2013-11-19 13:00:00,64.83,64.9,64.7,64.7,36000.0,53.1972,53.2546,53.0905,53.0905,36000.0
2013-11-19 13:30:00,64.7,64.75,64.62,64.64,39900.0,53.0905,53.1315,53.0248,53.0412,39900.0
2013-11-19 14:00:00,64.64,64.74,64.6,64.6,71000.0,53.0412,53.1233,53.0084,53.0084,71000.0
2013-11-19 14:30:00,64.6,64.72,64.6,64.64,76200.0,53.0084,53.1069,53.0084,53.0412,76200.0
2013-11-19 15:00:00,64.64,64.7,64.62,64.65,135700.0,53.0412,53.0905,53.0248,53.0495,135700.0
2013-11-19 15:30:00,64.65,64.68,64.55,64.61,183200.0,53.0495,53.0741,52.9674,53.0166,183200.0
2013-11-20 09:30:00,64.79,65.07,64.66,64.85,156600.0,53.1643,53.3941,53.0577,53.2136,156600.0
2013-11-20 10:00:00,64.85,64.95,64.65,64.84,90000.0,53.2136,53.2956,53.0495,53.2054,90000.0
2013-11-20 10:30:00,64.84,65.0,64.66,64.98,60700.0,53.2054,53.3366,53.0577,53.3202,60700.0
2013-11-20 11:00:00,64.97,65.0,64.81,64.92,45900.0,53.312,53.3366,53.1807,53.271,45900.0
2013-11-20 11:30:00,64.91,64.98,64.77,64.93,50700.0,53.2628,53.3202,53.1479,53.2792,50700.0
2013-11-20 12:00:00,64.93,65.0,64.91,64.91,37800.0,53.2792,53.3366,53.2628,53.2628,37800.0
2013-11-20 12:30:00,64.92,64.95,64.88,64.89,24500.0,53.271,53.2956,53.2382,53.2464,24500.0
2013-11-20 13:00:00,64.9,64.96,64.89,64.95,31800.0,53.2546,53.3038,53.2464,53.2956,31800.0
2013-11-20 13:30:00,64.97,65.0,64.95,64.99,60100.0,53.312,53.3366,53.2956,53.3284,60100.0
2013-11-20 14:00:00,64.99,64.99,64.69,64.89,101300.0,53.3284,53.3284,53.0823,53.2464,101300.0
2013-11-20 14:30:00,64.88,64.93,64.74,64.88,61500.0,53.2382,53.2792,53.1233,53.2382,61500.0
2013-11-20 15:00:00,64.86,64.86,64.64,64.64,125600.0,53.2218,53.2218,53.0412,53.0412,125600.0
2013-11-20 15:30:00,64.64,64.65,64.51,64.57,210800.0,53.0412,53.0495,52.9346,52.9838,210800.0
2013-11-21 09:30:00,64.85,65.0,64.69,64.95,60700.0,53.2136,53.3366,53.0823,53.2956,60700.0
2013-11-21 10:00:00,64.97,65.01,64.77,65.0,188100.0,53.312,53.3449,53.1479,53.3366,188100.0
2013-11-21 10:30:00,65.0,65.0,64.97,65.0,69200.0,53.3366,53.3366,53.312,53.3366,69200.0
2013-11-21 11:00:00,65.0,65.12,64.95,65.05,115600.0,53.3366,53.4351,53.2956,53.3777,115600.0
2013-11-21 11:30:00,65.07,65.1,65.06,65.08,48400.0,53.3941,53.4187,53.3859,53.4023,48400.0
2013-11-21 12:00:00,65.08,65.08,64.96,64.98,78300.0,53.4023,53.4023,53.3038,53.3202,78300.0
2013-11-21 12:30:00,65.0,65.0,64.98,64.99,40900.0,53.3366,53.3366,53.3202,53.3284,40900.0
2013-11-21 13:00:00,65.0,65.0,64.95,65.0,39800.0,53.3366,53.3366,53.2956,53.3366,39800.0
2013-11-21 13:30:00,65.0,65.11,64.98,65.09,131900.0,53.3366,53.4269,53.3202,53.4105,131900.0
2013-11-21 14:00:00,65.1,65.11,65.04,65.09,99200.0,53.4187,53.4269,53.3695,53.4105,99200.0
2013-11-21 14:30:00,65.1,65.27,65.0,65.26,162000.0,53.4187,53.5582,53.3366,53.55,162000.0
2013-11-21 15:00:00,65.27,65.46,65.26,65.4,95800.0,53.5582,53.7141,53.55,53.6649,95800.0
2013-11-21 15:30:00,65.41,65.42,65.34,65.4,198500.0,53.6731,53.6813,53.6156,53.6649,198500.0
2013-11-22 09:30:00,65.39,65.59,65.16,65.53,46400.0,53.6567,53.8208,53.4679,53.7715,46400.0
2013-11-22 10:00:00,65.52,65.53,65.32,65.45,50700.0,53.7633,53.7715,53.5992,53.7059,50700.0
2013-11-22 10:30:00,65.45,65.52,65.43,65.5,28300.0,53.7059,53.7633,53.6895,53.7469,28300.0
2013-11-22 11:00:00,65.51,65.72,65.5,65.6,57600.0,53.7551,53.9275,53.7469,53.829,57600.0
2013-11-22 11:30:00,65.61,65.75,65.54,65.73,44900.0,53.8372,53.9521,53.7798,53.9357,44900.0
2013-11-22 12:00:00,65.73,65.86,65.73,65.85,29700.0,53.9357,54.0423,53.9357,54.0341,29700.0
2013-11-22 12:30:00,65.86,65.89,65.84,65.84,23000.0,54.0423,54.0669,54.0259,54.0259,23000.0
2013-11-22 13:00:00,65.84,65.9,65.78,65.79,40300.0,54.0259,54.0752,53.9767,53.9849,40300.0
2013-11-22 13:30:00,65.78,65.79,65.7,65.76,26700.0,53.9767,53.9849,53.911,53.9603,26700.0
2013-11-22 14:00:00,65.78,65.88,65.75,65.83,37700.0,53.9767,54.0587,53.9521,54.0177,37700.0
2013-11-22 14:30:00,65.84,65.88,65.82,65.87,36300.0,54.0259,54.0587,54.0095,54.0505,36300.0
2013-11-22 15:00:00,65.88,65.95,65.86,65.89,56700.0,54.0587,54.1162,54.0423,54.0669,56700.0
2013-11-22 15:30:00,65.9,65.95,65.83,65.89,153700.0,54.0752,54.1162,54.0177,54.0669,153700.0
2013-11-25 09:30:00,65.83,65.95,65.63,65.69,54900.0,54.0177,54.1162,53.8536,53.9028,54900.0
2013-11-25 10:00:00,65.69,65.74,65.6,65.67,36400.0,53.9028,53.9439,53.829,53.8864,36400.0
2013-11-25 10:30:00,65.67,65.84,65.61,65.81,41300.0,53.8864,54.0259,53.8372,54.0013,41300.0
2013-11-25 11:00:00,65.81,65.88,65.77,65.85,39100.0,54.0013,54.0587,53.9685,54.0341,39100.0
2013-11-25 11:30:00,65.84,65.95,65.84,65.94,35300.0,54.0259,54.1162,54.0259,54.108,35300.0
2013-11-25 12:00:00,65.95,66.0,65.9,65.99,36100.0,54.1162,54.1572,54.0752,54.149,36100.0
2013-11-25 12:30:00,65.98,66.14,65.97,66.05,73200.0,54.1408,54.2721,54.1326,54.1982,73200.0
2013-11-25 13:00:00,66.06,66.12,66.04,66.09,28800.0,54.2064,54.2557,54.19,54.2311,28800.0
2013-11-25 13:30:00,66.1,66.11,65.95,65.97,37400.0,54.2393,54.2475,54.1162,54.1326,37400.0
2013-11-25 14:00:00,65.97,65.99,65.91,65.96,37300.0,54.1326,54.149,54.0834,54.1244,37300.0
2013-11-25 14:30:00,65.98,66.0,65.9,65.92,39700.0,54.1408,54.1572,54.0752,54.0916,39700.0
2013-11-25 15:00:00,65.93,65.93,65.69,65.74,82800.0,54.0998,54.0998,53.9028,53.9439,82800.0
2013-11-25 15:30:00,65.74,65.8,65.69,65.79,115500.0,53.9439,53.9931,53.9028,53.9849,115500.0
2013-11-26 09:30:00,65.85,65.99,65.38,65.47,166200.0,54.0341,54.149,53.6485,53.7223,166200.0
2013-11-26 10:00:00,65.47,65.55,65.22,65.38,174900.0,53.7223,53.788,53.5172,53.6485,174900.0
2013-11-26 10:30:00,65.38,65.6,65.36,65.51,59600.0,53.6485,53.829,53.6321,53.7551,59600.0
2013-11-26 11:00:00,65.51,65.54,65.42,65.48,63600.0,53.7551,53.7798,53.6813,53.7305,63600.0
2013-11-26 11:30:00,65.48,65.49,65.33,65.37,111400.0,53.7305,53.7387,53.6074,53.6403,111400.0
2013-11-26 12:00:00,65.37,65.55,65.36,65.55,51100.0,53.6403,53.788,53.6321,53.788,51100.0
2013-11-26 12:30:00,65.56,65.7,65.52,65.69,50800.0,53.7962,53.911,53.7633,53.9028,50800.0
2013-11-26 13:00:00,65.69,65.69,65.54,65.55,70400.0,53.9028,53.9028,53.7798,53.788,70400.0
2013-11-26 13:30:00,65.55,65.59,65.48,65.53,79800.0,53.788,53.8208,53.7305,53.7715,79800.0
2013-11-26 14:00:00,65.53,65.63,65.46,65.6,96000.0,53.7715,53.8536,53.7141,53.829,96000.0
2013-11-26 14:30:00,65.61,65.62,65.49,65.61,90500.0,53.8372,53.8454,53.7387,53.8372,90500.0
2013-11-26 15:00:00,65.61,65.63,65.55,65.62,81100.0,53.8372,53.8536,53.788,53.8454,81100.0
2013-11-26 15:30:00,65.62,65.68,65.47,65.57,260700.0,53.8454,53.8946,53.7223,53.8044,260700.0
2013-11-27 09:30:00,65.65,65.75,65.34,65.68,163100.0,53.87,53.9521,53.6156,53.8946,163100.0
2013-11-27 10:00:00,65.72,65.94,65.64,65.9,51300.0,53.9275,54.108,53.8618,54.0752,51300.0
2013-11-27 10:30:00,65.92,65.96,65.71,65.79,83000.0,54.0916,54.1244,53.9192,53.9849,83000.0
2013-11-27 11:00:00,65.78,65.94,65.78,65.87,44200.0,53.9767,54.108,53.9767,54.0505,44200.0
2013-11-27 11:30:00,65.88,65.95,65.82,65.87,33300.0,54.0587,54.1162,54.0095,54.0505,33300.0
2013-11-27 12:00:00,65.88,65.9,65.77,65.78,42000.0,54.0587,54.0752,53.9685,53.9767,42000.0
2013-11-27 12:30:00,65.8,65.83,65.56,65.56,56900.0,53.9931,54.0177,53.7962,53.7962,56900.0
2013-11-27 13:00:00,65.57,65.7,65.57,65.67,38400.0,53.8044,53.911,53.8044,53.8864,38400.0
2013-11-27 13:30:00,65.68,65.73,65.64,65.66,33300.0,53.8946,53.9357,53.8618,53.8782,33300.0
2013-11-27 14:00:00,65.66,65.68,65.55,65.67,62900.0,53.8782,53.8946,53.788,53.8864,62900.0
2013-11-27 14:30:00,65.67,65.8,65.67,65.78,54100.0,53.8864,53.9931,53.8864,53.9767,54100.0
2013-11-27 15:00:00,65.79,65.8,65.67,65.69,109800.0,53.9849,53.9931,53.8864,53.9028,109800.0
2013-11-27 15:30:00,65.69,65.7,65.49,65.49,359900.0,53.9028,53.911,53.7387,53.7387,359900.0
2013-11-29 09:30:00,65.59,65.92,65.33,65.92,219500.0,53.8208,54.0916,53.6074,54.0916,219500.0
2013-11-29 10:00:00,65.91,66.05,65.82,66.04,110000.0,54.0834,54.1982,54.0095,54.19,110000.0
2013-11-29 10:30:00,66.04,66.18,66.04,66.15,39900.0,54.19,54.3049,54.19,54.2803,39900.0
2013-11-29 11:00:00,66.13,66.29,66.11,66.18,38200.0,54.2639,54.3952,54.2475,54.3049,38200.0
2013-11-29 11:30:00,66.18,66.2,66.08,66.19,59100.0,54.3049,54.3213,54.2229,54.3131,59100.0
2013-11-29 12:00:00,66.19,66.19,66.05,66.14,54400.0,54.3131,54.3131,54.1982,54.2721,54400.0
2013-11-29 12:30:00,66.13,66.2,65.84,65.88,116300.0,54.2639,54.3213,54.0259,54.0587,116300.0
2013-12-02 09:30:00,65.75,65.86,65.43,65.56,151700.0,53.9521,54.0423,53.6895,53.7962,151700.0
2013-12-02 10:00:00,65.58,66.1,65.44,66.04,62100.0,53.8126,54.2393,53.6977,54.19,62100.0
2013-12-02 10:30:00,66.04,66.05,65.78,65.99,59100.0,54.19,54.1982,53.9767,54.149,59100.0
2013-12-02 11:00:00,66.0,66.03,65.88,65.88,29900.0,54.1572,54.1818,54.0587,54.0587,29900.0
2013-12-02 11:30:00,65.89,65.9,65.76,65.84,36800.0,54.0669,54.0752,53.9603,54.0259,36800.0
2013-12-02 12:00:00,65.83,66.02,65.82,66.02,45600.0,54.0177,54.1736,54.0095,54.1736,45600.0
2013-12-02 12:30:00,66.02,66.05,65.97,66.05,32200.0,54.1736,54.1982,54.1326,54.1982,32200.0
2013-12-02 13:00:00,66.04,66.13,66.02,66.05,40900.0,54.19,54.2639,54.1736,54.1982,40900.0
2013-12-02 13:30:00,66.05,66.12,65.99,65.99,69200.0,54.1982,54.2557,54.149,54.149,69200.0
2013-12-02 14:00:00,65.98,65.99,65.79,65.8,46300.0,54.1408,54.149,53.9849,53.9931,46300.0
2013-12-02 14:30:00,65.8,65.81,65.64,65.76,44900.0,53.9931,54.0013,53.8618,53.9603,44900.0
2013-12-02 15:00:00,65.77,65.92,65.76,65.81,46500.0,53.9685,54.0916,53.9603,54.0013,46500.0
2013-12-02 15:30:00,65.81,65.81,65.58,65.66,135400.0,54.0013,54.0013,53.8126,53.8782,135400.0
2013-12-03 09:30:00,65.38,65.52,65.0,65.44,85200.0,53.6485,53.7633,53.3366,53.6977,85200.0
2013-12-03 10:00:00,65.49,65.59,65.36,65.46,42900.0,53.7387,53.8208,53.6321,53.7141,42900.0
2013-12-03 10:30:00,65.46,65.63,65.42,65.63,32600.0,53.7141,53.8536,53.6813,53.8536,32600.0
2013-12-03 11:00:00,65.64,65.66,65.47,65.54,46200.0,53.8618,53.8782,53.7223,53.7798,46200.0
2013-12-03 11:30:00,65.52,65.58,65.45,65.52,44900.0,53.7633,53.8126,53.7059,53.7633,44900.0
2013-12-03 12:00:00,65.52,65.75,65.52,65.59,55700.0,53.7633,53.9521,53.7633,53.8208,55700.0
2013-12-03 12:30:00,65.6,65.62,65.53,65.59,26300.0,53.829,53.8454,53.7715,53.8208,26300.0
2013-12-03 13:00:00,65.59,65.62,65.45,65.51,49100.0,53.8208,53.8454,53.7059,53.7551,49100.0
2013-12-03 13:30:00,65.5,65.62,65.48,65.59,35800.0,53.7469,53.8454,53.7305,53.8208,35800.0
2013-12-03 14:00:00,65.59,65.65,65.54,65.62,44200.0,53.8208,53.87,53.7798,53.8454,44200.0
2013-12-03 14:30:00,65.62,65.78,65.6,65.78,47100.0,53.8454,53.9767,53.829,53.9767,47100.0
2013-12-03 15:00:00,65.77,65.81,65.61,65.61,84000.0,53.9685,54.0013,53.8372,53.8372,84000.0
2013-12-03 15:30:00,65.61,65.84,65.58,65.79,134300.0,53.8372,54.0259,53.8126,53.9849,134300.0
2013-12-04 09:30:00,65.37,65.59,64.69,65.4,80200.0,53.6403,53.8208,53.0823,53.6649,80200.0
2013-12-04 10:00:00,65.4,65.7,65.39,65.56,41500.0,53.6649,53.911,53.6567,53.7962,41500.0
2013-12-04 10:30:00,65.56,65.69,65.48,65.54,43500.0,53.7962,53.9028,53.7305,53.7798,43500.0
2013-12-04 11:00:00,65.54,65.55,65.37,65.38,42800.0,53.7798,53.788,53.6403,53.6485,42800.0
2013-12-04 11:30:00,65.38,65.49,65.32,65.49,74600.0,53.6485,53.7387,53.5992,53.7387,74600.0
2013-12-04 12:00:00,65.49,65.49,65.2,65.24,44500.0,53.7387,53.7387,53.5008,53.5336,44500.0
2013-12-04 12:30:00,65.24,65.31,65.16,65.19,47800.0,53.5336,53.591,53.4679,53.4926,47800.0
2013-12-04 13:00:00,65.2,65.21,64.97,65.02,67900.0,53.5008,53.509,53.312,53.3531,67900.0
2013-12-04 13:30:00,65.0,65.0,64.71,64.75,79400.0,53.3366,53.3366,53.0987,53.1315,79400.0
2013-12-04 14:00:00,64.75,64.81,64.71,64.78,128500.0,53.1315,53.1807,53.0987,53.1561,128500.0
2013-12-04 14:30:00,64.77,64.97,64.76,64.78,127700.0,53.1479,53.312,53.1397,53.1561,127700.0
2013-12-04 15:00:00,64.77,64.99,64.63,64.98,223000.0,53.1479,53.3284,53.033,53.3202,223000.0
2013-12-04 15:30:00,64.99,65.15,64.88,64.93,266400.0,53.3284,53.4597,53.2382,53.2792,266400.0
2013-12-05 09:30:00,64.75,65.18,64.7,65.11,95600.0,53.1315,53.4843,53.0905,53.4269,95600.0
2013-12-05 10:00:00,65.11,65.42,65.11,65.34,93100.0,53.4269,53.6813,53.4269,53.6156,93100.0
2013-12-05 10:30:00,65.35,65.52,65.3,65.43,51600.0,53.6238,53.7633,53.5828,53.6895,51600.0
2013-12-05 11:00:00,65.44,65.45,65.29,65.37,49400.0,53.6977,53.7059,53.5746,53.6403,49400.0
2013-12-05 11:30:00,65.39,65.4,65.3,65.34,30300.0,53.6567,53.6649,53.5828,53.6156,30300.0
2013-12-05 12:00:00,65.35,65.52,65.34,65.44,29500.0,53.6238,53.7633,53.6156,53.6977,29500.0
2013-12-05 12:30:00,65.45,65.57,65.41,65.54,49000.0,53.7059,53.8044,53.6731,53.7798,49000.0
2013-12-05 13:00:00,65.54,65.56,65.38,65.42,28000.0,53.7798,53.7962,53.6485,53.6813,28000.0
2013-12-05 13:30:00,65.42,65.5,65.37,65.39,34800.0,53.6813,53.7469,53.6403,53.6567,34800.0
2013-12-05 14:00:00,65.39,65.45,65.22,65.27,45000.0,53.6567,53.7059,53.5172,53.5582,45000.0
2013-12-05 14:30:00,65.27,65.28,65.05,65.1,81300.0,53.5582,53.5664,53.3777,53.4187,81300.0
2013-12-05 15:00:00,65.1,65.28,65.06,65.24,80300.0,53.4187,53.5664,53.3859,53.5336,80300.0
2013-12-05 15:30:00,65.24,65.36,65.16,65.24,193000.0,53.5336,53.6321,53.4679,53.5336,193000.0
2013-12-06 09:30:00,65.59,65.96,65.41,65.79,68400.0,53.8208,54.1244,53.6731,53.9849,68400.0
2013-12-06 10:00:00,65.79,65.89,65.7,65.75,42000.0,53.9849,54.0669,53.911,53.9521,42000.0
2013-12-06 10:30:00,65.75,65.75,65.55,65.64,50300.0,53.9521,53.9521,53.788,53.8618,50300.0
2013-12-06 11:00:00,65.65,66.0,65.64,65.97,71900.0,53.87,54.1572,53.8618,54.1326,71900.0
2013-12-06 11:30:00,65.99,66.0,65.77,65.86,63000.0,54.149,54.1572,53.9685,54.0423,63000.0
2013-12-06 12:00:00,65.86,65.93,65.78,65.84,37600.0,54.0423,54.0998,53.9767,54.0259,37600.0
2013-12-06 12:30:00,65.84,66.03,65.81,65.95,48900.0,54.0259,54.1818,54.0013,54.1162,48900.0
2013-12-06 13:00:00,65.95,66.04,65.88,66.04,41500.0,54.1162,54.19,54.0587,54.19,41500.0
2013-12-06 13:30:00,66.05,66.25,66.05,66.2,51400.0,54.1982,54.3624,54.1982,54.3213,51400.0
2013-12-06 14:00:00,66.2,66.3,66.2,66.26,48400.0,54.3213,54.4034,54.3213,54.3706,48400.0
2013-12-06 14:30:00,66.28,66.29,66.13,66.21,49100.0,54.387,54.3952,54.2639,54.3295,49100.0
2013-12-06 15:00:00,66.21,66.33,66.17,66.26,111800.0,54.3295,54.428,54.2967,54.3706,111800.0
2013-12-06 15:30:00,66.26,66.3,66.11,66.18,248600.0,54.3706,54.4034,54.2475,54.3049,248600.0
2013-12-09 09:30:00,66.12,66.18,65.65,66.14,130000.0,54.2557,54.3049,53.87,54.2721,130000.0
2013-12-09 10:00:00,66.14,66.25,66.11,66.2,57900.0,54.2721,54.3624,54.2475,54.3213,57900.0
2013-12-09 10:30:00,66.19,66.24,66.1,66.2,54900.0,54.3131,54.3541,54.2393,54.3213,54900.0
2013-12-09 11:00:00,66.21,66.25,66.13,66.25,54600.0,54.3295,54.3624,54.2639,54.3624,54600.0
2013-12-09 11:30:00,66.23,66.25,66.18,66.2,41000.0,54.3459,54.3624,54.3049,54.3213,41000.0
2013-12-09 12:00:00,66.19,66.25,66.17,66.19,33200.0,54.3131,54.3624,54.2967,54.3131,33200.0
2013-12-09 12:30:00,66.2,66.25,66.16,66.23,33500.0,54.3213,54.3624,54.2885,54.3459,33500.0
2013-12-09 13:00:00,66.22,66.26,66.13,66.14,56100.0,54.3377,54.3706,54.2639,54.2721,56100.0
2013-12-09 13:30:00,66.14,66.15,66.05,66.07,48400.0,54.2721,54.2803,54.1982,54.2147,48400.0
2013-12-09 14:00:00,66.06,66.06,65.89,65.9,64500.0,54.2064,54.2064,54.0669,54.0752,64500.0
2013-12-09 14:30:00,65.91,65.97,65.81,65.89,74000.0,54.0834,54.1326,54.0013,54.0669,74000.0
2013-12-09 15:00:00,65.89,65.91,65.73,65.74,74900.0,54.0669,54.0834,53.9357,53.9439,74900.0
2013-12-09 15:30:00,65.74,65.85,65.69,65.8,228600.0,53.9439,54.0341,53.9028,53.9931,228600.0
2013-12-10 09:30:00,65.51,65.79,65.1,65.78,288800.0,53.7551,53.9849,53.4187,53.9767,288800.0
2013-12-10 10:00:00,65.76,66.09,65.74,65.91,235000.0,53.9603,54.2311,53.9439,54.0834,235000.0
2013-12-10 10:30:00,65.91,65.95,65.83,65.92,67700.0,54.0834,54.1162,54.0177,54.0916,67700.0
2013-12-10 11:00:00,65.9,65.91,65.58,65.73,95500.0,54.0752,54.0834,53.8126,53.9357,95500.0
2013-12-10 11:30:00,65.72,65.73,65.54,65.67,104100.0,53.9275,53.9357,53.7798,53.8864,104100.0
2013-12-10 12:00:00,65.68,65.72,65.57,65.67,50000.0,53.8946,53.9275,53.8044,53.8864,50000.0
2013-12-10 12:30:00,65.67,65.68,65.54,65.6,55400.0,53.8864,53.8946,53.7798,53.829,55400.0
2013-12-10 13:00:00,65.6,65.71,65.54,65.54,50200.0,53.829,53.9192,53.7798,53.7798,50200.0
2013-12-10 13:30:00,65.54,65.65,65.5,65.57,54800.0,53.7798,53.87,53.7469,53.8044,54800.0
2013-12-10 14:00:00,65.57,65.7,65.57,65.6,54400.0,53.8044,53.911,53.8044,53.829,54400.0
2013-12-10 14:30:00,65.61,65.65,65.5,65.55,71000.0,53.8372,53.87,53.7469,53.788,71000.0
2013-12-10 15:00:00,65.55,65.61,65.54,65.57,102200.0,53.788,53.8372,53.7798,53.8044,102200.0
2013-12-10 15:30:00,65.57,65.61,65.41,65.42,275900.0,53.8044,53.8372,53.6731,53.6813,275900.0
2013-12-11 09:30:00,64.98,65.43,64.83,65.22,172100.0,53.5761,53.9471,53.4524,53.774,172100.0
2013-12-11 10:00:00,65.25,65.41,64.76,65.01,142200.0,53.7987,53.9306,53.3947,53.6008,142200.0
2013-12-11 10:30:00,65.01,65.11,64.91,65.08,69300.0,53.6008,53.6833,53.5184,53.6586,69300.0
2013-12-11 11:00:00,65.08,65.15,65.04,65.1,105100.0,53.6586,53.7163,53.6256,53.675,105100.0
2013-12-11 11:30:00,65.09,65.09,64.83,64.85,66000.0,53.6668,53.6668,53.4524,53.4689,66000.0
2013-12-11 12:00:00,64.85,64.87,64.8,64.87,49000.0,53.4689,53.4854,53.4277,53.4854,49000.0
2013-12-11 12:30:00,64.87,64.9,64.84,64.86,43700.0,53.4854,53.5101,53.4607,53.4772,43700.0
2013-12-11 13:00:00,64.86,64.88,64.74,64.74,56600.0,53.4772,53.4937,53.3782,53.3782,56600.0
2013-12-11 13:30:00,64.74,64.89,64.72,64.87,56000.0,53.3782,53.5019,53.3617,53.4854,56000.0
2013-12-11 14:00:00,64.88,64.88,64.64,64.77,58000.0,53.4937,53.4937,53.2958,53.403,58000.0
2013-12-11 14:30:00,64.78,64.89,64.7,64.73,61900.0,53.4112,53.5019,53.3452,53.37,61900.0
2013-12-11 15:00:00,64.74,64.83,64.71,64.72,106100.0,53.3782,53.4524,53.3535,53.3617,106100.0
2013-12-11 15:30:00,64.72,64.78,64.55,64.6,231800.0,53.3617,53.4112,53.2216,53.2628,231800.0
2013-12-12 09:30:00,64.4,64.73,64.21,64.48,103300.0,53.0979,53.37,52.9412,53.1639,103300.0
2013-12-12 10:00:00,64.49,64.8,64.47,64.79,135800.0,53.1721,53.4277,53.1556,53.4195,135800.0
2013-12-12 10:30:00,64.81,64.87,64.68,64.72,60800.0,53.4359,53.4854,53.3288,53.3617,60800.0
2013-12-12 11:00:00,64.74,64.97,64.74,64.88,96400.0,53.3782,53.5679,53.3782,53.4937,96400.0
2013-12-12 11:30:00,64.89,64.92,64.73,64.77,51800.0,53.5019,53.5266,53.37,53.403,51800.0
2013-12-12 12:00:00,64.77,64.84,64.68,64.79,109700.0,53.403,53.4607,53.3288,53.4195,109700.0
2013-12-12 12:30:00,64.79,64.84,64.75,64.81,54800.0,53.4195,53.4607,53.3865,53.4359,54800.0
2013-12-12 13:00:00,64.8,64.84,64.75,64.79,93400.0,53.4277,53.4607,53.3865,53.4195,93400.0
2013-12-12 13:30:00,64.79,64.85,64.76,64.85,69400.0,53.4195,53.4689,53.3947,53.4689,69400.0
2013-12-12 14:00:00,64.85,65.04,64.84,64.97,85200.0,53.4689,53.6256,53.4607,53.5679,85200.0
2013-12-12 14:30:00,64.98,65.11,64.92,65.03,99400.0,53.5761,53.6833,53.5266,53.6173,99400.0
2013-12-12 15:00:00,65.03,65.09,64.93,65.07,79900.0,53.6173,53.6668,53.5349,53.6503,79900.0
2013-12-12 15:30:00,65.06,65.09,64.82,64.86,307900.0,53.6421,53.6668,53.4442,53.4772,307900.0
2013-12-13 09:30:00,64.85,64.97,64.62,64.83,98800.0,53.4689,53.5679,53.2793,53.4524,98800.0
2013-12-13 10:00:00,64.84,64.88,64.61,64.76,181700.0,53.4607,53.4937,53.271,53.3947,181700.0
2013-12-13 10:30:00,64.79,64.91,64.73,64.89,54100.0,53.4195,53.5184,53.37,53.5019,54100.0
2013-12-13 11:00:00,64.9,64.96,64.79,64.84,105100.0,53.5101,53.5596,53.4195,53.4607,105100.0
2013-12-13 11:30:00,64.84,64.88,64.76,64.82,98600.0,53.4607,53.4937,53.3947,53.4442,98600.0
2013-12-13 12:00:00,64.81,64.98,64.76,64.94,49700.0,53.4359,53.5761,53.3947,53.5431,49700.0
2013-12-13 12:30:00,64.96,65.1,64.9,65.06,49400.0,53.5596,53.675,53.5101,53.6421,49400.0
2013-12-13 13:00:00,65.06,65.13,65.02,65.11,49600.0,53.6421,53.6998,53.6091,53.6833,49600.0
2013-12-13 13:30:00,65.11,65.16,65.07,65.09,56100.0,53.6833,53.7245,53.6503,53.6668,56100.0
2013-12-13 14:00:00,65.09,65.09,64.91,64.92,77700.0,53.6668,53.6668,53.5184,53.5266,77700.0
2013-12-13 14:30:00,64.93,65.1,64.92,65.09,75600.0,53.5349,53.675,53.5266,53.6668,75600.0
2013-12-13 15:00:00,65.11,65.23,65.11,65.21,73600.0,53.6833,53.7822,53.6833,53.7657,73600.0
2013-12-13 15:30:00,65.21,65.23,65.02,65.06,314000.0,53.7657,53.7822,53.6091,53.6421,314000.0
2013-12-16 09:30:00,65.05,65.44,64.84,65.37,172800.0,53.6338,53.9554,53.4607,53.8977,172800.0
2013-12-16 10:00:00,65.4,65.49,65.28,65.3,100000.0,53.9224,53.9966,53.8235,53.8399,100000.0
2013-12-16 10:30:00,65.3,65.31,65.03,65.07,86200.0,53.8399,53.8482,53.6173,53.6503,86200.0
2013-12-16 11:00:00,65.07,65.22,64.9,65.2,58100.0,53.6503,53.774,53.5101,53.7575,58100.0
2013-12-16 11:30:00,65.2,65.26,65.14,65.24,41100.0,53.7575,53.807,53.708,53.7905,41100.0
2013-12-16 12:00:00,65.25,65.27,65.21,65.24,90800.0,53.7987,53.8152,53.7657,53.7905,90800.0
2013-12-16 12:30:00,65.24,65.36,65.24,65.36,48600.0,53.7905,53.8894,53.7905,53.8894,48600.0
2013-12-16 13:00:00,65.36,65.37,65.26,65.35,44000.0,53.8894,53.8977,53.807,53.8812,44000.0
2013-12-16 13:30:00,65.33,65.37,65.29,65.29,45800.0,53.8647,53.8977,53.8317,53.8317,45800.0
2013-12-16 14:00:00,65.3,65.37,65.28,65.32,72600.0,53.8399,53.8977,53.8235,53.8564,72600.0
2013-12-16 14:30:00,65.33,65.34,65.28,65.3,48900.0,53.8647,53.8729,53.8235,53.8399,48900.0
2013-12-16 15:00:00,65.3,65.42,65.29,65.41,105700.0,53.8399,53.9389,53.8317,53.9306,105700.0
2013-12-16 15:30:00,65.42,65.5,65.34,65.35,259300.0,53.9389,54.0048,53.8729,53.8812,259300.0
2013-12-17 09:30:00,65.09,65.26,64.84,65.22,149500.0,53.6668,53.807,53.4607,53.774,149500.0
2013-12-17 10:00:00,65.19,65.26,65.06,65.23,98800.0,53.7493,53.807,53.6421,53.7822,98800.0
2013-12-17 10:30:00,65.23,65.28,65.03,65.17,90200.0,53.7822,53.8235,53.6173,53.7328,90200.0
2013-12-17 11:00:00,65.17,65.34,65.12,65.26,64500.0,53.7328,53.8729,53.6915,53.807,64500.0
2013-12-17 11:30:00,65.27,65.5,65.27,65.38,52600.0,53.8152,54.0048,53.8152,53.9059,52600.0
2013-12-17 12:00:00,65.38,65.43,65.35,65.43,47000.0,53.9059,53.9471,53.8812,53.9471,47000.0
2013-12-17 12:30:00,65.43,65.63,65.43,65.62,61500.0,53.9471,54.112,53.9471,54.1038,61500.0
2013-12-17 13:00:00,65.63,65.71,65.56,65.7,69300.0,54.112,54.178,54.0543,54.1697,69300.0
2013-12-17 13:30:00,65.7,65.79,65.57,65.57,81300.0,54.1697,54.244,54.0626,54.0626,81300.0
2013-12-17 14:00:00,65.58,65.72,65.58,65.6,69200.0,54.0708,54.1862,54.0708,54.0873,69200.0
2013-12-17 14:30:00,65.6,65.61,65.45,65.49,69300.0,54.0873,54.0955,53.9636,53.9966,69300.0
2013-12-17 15:00:00,65.49,65.57,65.47,65.53,62000.0,53.9966,54.0626,53.9801,54.0296,62000.0
2013-12-17 15:30:00,65.54,65.65,65.5,65.51,232500.0,54.0378,54.1285,54.0048,54.0131,232500.0
2013-12-18 09:30:00,65.52,65.6,65.12,65.35,91200.0,54.0213,54.0873,53.6915,53.8812,91200.0
2013-12-18 10:00:00,65.35,65.48,65.26,65.27,58600.0,53.8812,53.9884,53.807,53.8152,58600.0
2013-12-18 10:30:00,65.28,65.4,65.24,65.39,57200.0,53.8235,53.9224,53.7905,53.9142,57200.0
2013-12-18 11:00:00,65.41,65.55,65.38,65.38,47400.0,53.9306,54.0461,53.9059,53.9059,47400.0
2013-12-18 11:30:00,65.38,65.43,65.19,65.22,31600.0,53.9059,53.9471,53.7493,53.774,31600.0
2013-12-18 12:00:00,65.22,65.43,65.2,65.31,46500.0,53.774,53.9471,53.7575,53.8482,46500.0
2013-12-18 12:30:00,65.31,65.37,65.25,65.28,34700.0,53.8482,53.8977,53.7987,53.8235,34700.0
2013-12-18 13:00:00,65.28,65.33,65.1,65.25,49900.0,53.8235,53.8647,53.675,53.7987,49900.0
2013-12-18 13:30:00,65.26,65.44,65.21,65.29,62300.0,53.807,53.9554,53.7657,53.8317,62300.0
2013-12-18 14:00:00,65.21,65.93,64.98,65.69,162500.0,53.7657,54.3594,53.5761,54.1615,162500.0
2013-12-18 14:30:00,65.7,66.04,65.7,65.84,135000.0,54.1697,54.4501,54.1697,54.2852,135000.0
2013-12-18 15:00:00,65.84,66.07,65.77,65.92,109000.0,54.2852,54.4748,54.2275,54.3511,109000.0
2013-12-18 15:30:00,65.93,66.17,65.93,66.17,258500.0,54.3594,54.5573,54.3594,54.5573,258500.0
2013-12-19 09:30:00,66.06,66.15,65.86,66.07,65800.0,54.4666,54.5408,54.3017,54.4748,65800.0
2013-12-19 10:00:00,66.1,66.16,65.99,66.1,60500.0,54.4995,54.549,54.4089,54.4995,60500.0
2013-12-19 10:30:00,66.1,66.1,65.9,65.92,47100.0,54.4995,54.4995,54.3346,54.3511,47100.0
2013-12-19 11:00:00,65.93,66.22,65.9,66.2,83500.0,54.3594,54.5985,54.3346,54.582,83500.0
2013-12-19 11:30:00,66.21,66.35,66.19,66.2,79200.0,54.5902,54.7057,54.5738,54.582,79200.0
2013-12-19 12:00:00,66.18,66.19,66.08,66.09,82800.0,54.5655,54.5738,54.4831,54.4913,82800.0
2013-12-19 12:30:00,66.1,66.13,65.97,66.07,107800.0,54.4995,54.5243,54.3924,54.4748,107800.0
2013-12-19 13:00:00,66.08,66.12,65.95,66.05,208600.0,54.4831,54.516,54.3759,54.4583,208600.0
2013-12-19 13:30:00,66.05,66.15,65.98,66.09,117600.0,54.4583,54.5408,54.4006,54.4913,117600.0
2013-12-19 14:00:00,66.09,66.12,65.98,66.0,177700.0,54.4913,54.516,54.4006,54.4171,177700.0
2013-12-19 14:30:00,66.0,66.03,65.94,65.96,171500.0,54.4171,54.4418,54.3676,54.3841,171500.0
2013-12-19 15:00:00,65.95,65.97,65.88,65.91,290400.0,54.3759,54.3924,54.3182,54.3429,290400.0
2013-12-19 15:30:00,65.91,65.96,65.82,65.84,723400.0,54.3429,54.3841,54.2687,54.2852,723400.0
2013-12-20 09:30:00,65.66,65.89,65.61,65.62,363800.0,54.1368,54.3264,54.0955,54.1038,363800.0
2013-12-20 10:00:00,65.65,65.83,65.65,65.8,140800.0,54.1285,54.2769,54.1285,54.2522,140800.0
2013-12-20 10:30:00,65.8,66.03,65.79,65.95,86900.0,54.2522,54.4418,54.244,54.3759,86900.0
2013-12-20 11:00:00,65.95,66.02,65.85,65.98,97200.0,54.3759,54.4336,54.2934,54.4006,97200.0
2013-12-20 11:30:00,66.0,66.03,65.94,65.95,97200.0,54.4171,54.4418,54.3676,54.3759,97200.0
2013-12-20 12:00:00,65.95,66.01,65.9,65.94,98100.0,54.3759,54.4253,54.3346,54.3676,98100.0
2013-12-20 12:30:00,65.94,65.99,65.94,65.96,74200.0,54.3676,54.4089,54.3676,54.3841,74200.0
2013-12-20 13:00:00,65.96,66.08,65.95,65.95,57600.0,54.3841,54.4831,54.3759,54.3759,57600.0
2013-12-20 13:30:00,65.95,66.0,65.92,65.98,77200.0,54.3759,54.4171,54.3511,54.4006,77200.0
2013-12-20 14:00:00,65.99,65.99,65.9,65.97,161100.0,54.4089,54.4089,54.3346,54.3924,161100.0
2013-12-20 14:30:00,65.96,65.97,65.82,65.84,161300.0,54.3841,54.3924,54.2687,54.2852,161300.0
2013-12-20 15:00:00,65.85,65.92,65.67,65.75,216700.0,54.2934,54.3511,54.145,54.211,216700.0
2013-12-20 15:30:00,65.75,65.82,65.59,65.64,692500.0,54.211,54.2687,54.0791,54.1203,692500.0
2013-12-23 09:30:00,65.97,66.34,65.66,66.32,245600.0,54.3924,54.6974,54.1368,54.6809,245600.0
2013-12-23 10:00:00,66.32,66.78,66.32,66.77,193800.0,54.6809,55.0602,54.6809,55.052,193800.0
2013-12-23 10:30:00,66.78,66.78,66.53,66.53,74800.0,55.0602,55.0602,54.8541,54.8541,74800.0
2013-12-23 11:00:00,66.53,66.58,66.44,66.47,65500.0,54.8541,54.8953,54.7799,54.8046,65500.0
2013-12-23 11:30:00,66.47,66.84,66.47,66.81,128000.0,54.8046,55.1097,54.8046,55.0849,128000.0
2013-12-23 12:00:00,66.83,66.87,66.74,66.86,80600.0,55.1014,55.1344,55.0272,55.1262,80600.0
2013-12-23 12:30:00,66.87,66.88,66.76,66.81,64500.0,55.1344,55.1427,55.0437,55.0849,64500.0
2013-12-23 13:00:00,66.81,66.81,66.65,66.66,60600.0,55.0849,55.0849,54.953,54.9613,60600.0
2013-12-23 13:30:00,66.67,66.7,66.6,66.64,72500.0,54.9695,54.9943,54.9118,54.9448,72500.0
2013-12-23 14:00:00,66.63,66.71,66.58,66.59,98200.0,54.9365,55.0025,54.8953,54.9036,98200.0
2013-12-23 14:30:00,66.61,66.81,66.6,66.8,89700.0,54.92,55.0849,54.9118,55.0767,89700.0
2013-12-23 15:00:00,66.81,66.87,66.73,66.82,90400.0,55.0849,55.1344,55.019,55.0932,90400.0
2013-12-23 15:30:00,66.82,66.82,66.67,66.78,240100.0,55.0932,55.0932,54.9695,55.0602,240100.0
2013-12-24 09:30:00,66.53,66.76,66.5,66.75,84500.0,54.8541,55.0437,54.8293,55.0355,84500.0
2013-12-24 10:00:00,66.75,66.84,66.69,66.82,63500.0,55.0355,55.1097,54.986,55.0932,63500.0
2013-12-24 10:30:00,66.83,67.17,66.82,67.12,88800.0,55.1014,55.3818,55.0932,55.3405,88800.0
2013-12-24 11:00:00,67.12,67.23,67.09,67.17,60600.0,55.3405,55.4312,55.3158,55.3818,60600.0
2013-12-24 11:30:00,67.16,67.28,67.13,67.19,57500.0,55.3735,55.4725,55.3488,55.3983,57500.0
2013-12-24 12:00:00,67.19,67.2,67.03,67.16,76100.0,55.3983,55.4065,55.2663,55.3735,76100.0
2013-12-24 12:30:00,67.17,67.23,67.05,67.1,101800.0,55.3818,55.4312,55.2828,55.3241,101800.0
2013-12-26 09:30:00,67.09,67.35,67.01,67.21,66200.0,55.3158,55.5302,55.2498,55.4147,66200.0
2013-12-26 10:00:00,67.21,67.35,67.21,67.26,50500.0,55.4147,55.5302,55.4147,55.456,50500.0
2013-12-26 10:30:00,67.25,67.28,66.94,66.95,73300.0,55.4477,55.4725,55.1921,55.2004,73300.0
2013-12-26 11:00:00,66.97,67.07,66.94,67.05,57100.0,55.2169,55.2993,55.1921,55.2828,57100.0
2013-12-26 11:30:00,67.07,67.22,67.06,67.22,50300.0,55.2993,55.423,55.2911,55.423,50300.0
2013-12-26 12:00:00,67.22,67.39,67.22,67.39,52400.0,55.423,55.5632,55.423,55.5632,52400.0
2013-12-26 12:30:00,67.39,67.47,67.38,67.47,33600.0,55.5632,55.6291,55.5549,55.6291,33600.0
2013-12-26 13:00:00,67.47,67.5,67.4,67.41,44600.0,55.6291,55.6539,55.5714,55.5796,44600.0
2013-12-26 13:30:00,67.41,67.41,67.36,67.38,37600.0,55.5796,55.5796,55.5384,55.5549,37600.0
2013-12-26 14:00:00,67.38,67.41,67.31,67.41,46200.0,55.5549,55.5796,55.4972,55.5796,46200.0
2013-12-26 14:30:00,67.41,67.45,67.34,67.4,59400.0,55.5796,55.6126,55.5219,55.5714,59400.0
2013-12-26 15:00:00,67.4,67.41,67.29,67.36,68200.0,55.5714,55.5796,55.4807,55.5384,68200.0
2013-12-26 15:30:00,67.37,67.38,67.17,67.18,222200.0,55.5467,55.5549,55.3818,55.39,222200.0
2013-12-27 09:30:00,67.12,67.48,67.03,67.44,59400.0,55.3405,55.6374,55.2663,55.6044,59400.0
2013-12-27 10:00:00,67.4,67.55,67.37,67.55,67700.0,55.5714,55.6951,55.5467,55.6951,67700.0
2013-12-27 10:30:00,67.53,67.59,67.5,67.52,33200.0,55.6786,55.7281,55.6539,55.6703,33200.0
2013-12-27 11:00:00,67.52,67.61,67.47,67.53,49900.0,55.6703,55.7445,55.6291,55.6786,49900.0
2013-12-27 11:30:00,67.54,67.55,67.44,67.49,47100.0,55.6868,55.6951,55.6044,55.6456,47100.0
2013-12-27 12:00:00,67.49,67.56,67.49,67.5,33800.0,55.6456,55.7033,55.6456,55.6539,33800.0
2013-12-27 12:30:00,67.5,67.53,67.49,67.53,41100.0,55.6539,55.6786,55.6456,55.6786,41100.0
2013-12-27 13:00:00,67.53,67.55,67.38,67.39,47400.0,55.6786,55.6951,55.5549,55.5632,47400.0
2013-12-27 13:30:00,67.38,67.44,67.34,67.34,36000.0,55.5549,55.6044,55.5219,55.5219,36000.0
2013-12-27 14:00:00,67.34,67.42,67.29,67.35,41900.0,55.5219,55.5879,55.4807,55.5302,41900.0
2013-12-27 14:30:00,67.37,67.4,67.29,67.3,43500.0,55.5467,55.5714,55.4807,55.489,43500.0
2013-12-27 15:00:00,67.3,67.4,67.28,67.4,53500.0,55.489,55.5714,55.4725,55.5714,53500.0
2013-12-27 15:30:00,67.39,67.42,67.3,67.34,125700.0,55.5632,55.5879,55.489,55.5219,125700.0
2013-12-30 09:30:00,67.11,67.34,67.11,67.17,64600.0,55.3323,55.5219,55.3323,55.3818,64600.0
2013-12-30 10:00:00,67.16,67.39,67.11,67.37,62500.0,55.3735,55.5632,55.3323,55.5467,62500.0
2013-12-30 10:30:00,67.38,67.5,67.38,67.49,46500.0,55.5549,55.6539,55.5549,55.6456,46500.0
2013-12-30 11:00:00,67.5,67.63,67.46,67.61,50900.0,55.6539,55.761,55.6209,55.7445,50900.0
2013-12-30 11:30:00,67.62,67.67,67.51,67.51,49100.0,55.7528,55.794,55.6621,55.6621,49100.0
2013-12-30 12:00:00,67.51,67.55,67.43,67.46,44100.0,55.6621,55.6951,55.5961,55.6209,44100.0
2013-12-30 12:30:00,67.46,67.51,67.44,67.44,32600.0,55.6209,55.6621,55.6044,55.6044,32600.0
2013-12-30 13:00:00,67.45,67.48,67.41,67.42,35400.0,55.6126,55.6374,55.5796,55.5879,35400.0
2013-12-30 13:30:00,67.42,67.42,67.27,67.27,51200.0,55.5879,55.5879,55.4642,55.4642,51200.0
2013-12-30 14:00:00,67.27,67.31,67.25,67.31,47300.0,55.4642,55.4972,55.4477,55.4972,47300.0
2013-12-30 14:30:00,67.31,67.43,67.31,67.37,40800.0,55.4972,55.5961,55.4972,55.5467,40800.0
2013-12-30 15:00:00,67.37,67.4,67.31,67.32,51700.0,55.5467,55.5714,55.4972,55.5054,51700.0
2013-12-30 15:30:00,67.32,67.32,67.23,67.25,112700.0,55.5054,55.5054,55.4312,55.4477,112700.0
2013-12-31 09:30:00,67.18,67.64,67.04,67.64,76100.0,55.39,55.7693,55.2746,55.7693,76100.0
2013-12-31 10:00:00,67.64,67.65,67.29,67.32,46900.0,55.7693,55.7775,55.4807,55.5054,46900.0
2013-12-31 10:30:00,67.3,67.42,67.24,67.39,46100.0,55.489,55.5879,55.4395,55.5632,46100.0
2013-12-31 11:00:00,67.4,67.57,67.39,67.48,37700.0,55.5714,55.7116,55.5632,55.6374,37700.0
2013-12-31 11:30:00,67.49,67.58,67.46,67.47,31900.0,55.6456,55.7198,55.6209,55.6291,31900.0
2013-12-31 12:00:00,67.49,67.57,67.46,67.53,20200.0,55.6456,55.7116,55.6209,55.6786,20200.0
2013-12-31 12:30:00,67.54,67.57,67.43,67.49,25000.0,55.6868,55.7116,55.5961,55.6456,25000.0
2013-12-31 13:00:00,67.49,67.54,67.44,67.53,27100.0,55.6456,55.6868,55.6044,55.6786,27100.0
2013-12-31 13:30:00,67.53,67.56,67.49,67.5,24700.0,55.6786,55.7033,55.6456,55.6539,24700.0
2013-12-31 14:00:00,67.5,67.52,67.46,67.49,27300.0,55.6539,55.6703,55.6209,55.6456,27300.0
2013-12-31 14:30:00,67.5,67.51,67.33,67.37,36300.0,55.6539,55.6621,55.5137,55.5467,36300.0
2013-12-31 15:00:00,67.37,67.47,67.36,67.43,37100.0,55.5467,55.6291,55.5384,55.5961,37100.0
2013-12-31 15:30:00,67.44,67.57,67.42,67.51,136900.0,55.6044,55.7116,55.5879,55.6621,136900.0
2014-01-02 09:30:00,67.37,67.49,66.76,67.01,81200.0,55.5467,55.6456,55.0437,55.2498,81200.0
2014-01-02 10:00:00,66.99,67.09,66.58,66.61,79900.0,55.2334,55.3158,54.8953,54.92,79900.0
2014-01-02 10:30:00,66.61,66.78,66.57,66.64,66800.0,54.92,55.0602,54.8871,54.9448,66800.0
2014-01-02 11:00:00,66.66,66.66,66.47,66.49,80000.0,54.9613,54.9613,54.8046,54.8211,80000.0
2014-01-02 11:30:00,66.5,66.52,66.32,66.4,85500.0,54.8293,54.8458,54.6809,54.7469,85500.0
2014-01-02 12:00:00,66.41,66.56,66.36,66.37,59500.0,54.7551,54.8788,54.7139,54.7222,59500.0
2014-01-02 12:30:00,66.38,66.45,66.34,66.36,54000.0,54.7304,54.7881,54.6974,54.7139,54000.0
2014-01-02 13:00:00,66.36,66.37,66.21,66.22,54800.0,54.7139,54.7222,54.5902,54.5985,54800.0
2014-01-02 13:30:00,66.22,66.22,66.06,66.08,96900.0,54.5985,54.5985,54.4666,54.4831,96900.0
2014-01-02 14:00:00,66.07,66.07,65.84,66.03,106000.0,54.4748,54.4748,54.2852,54.4418,106000.0
2014-01-02 14:30:00,66.04,66.4,66.04,66.33,87200.0,54.4501,54.7469,54.4501,54.6892,87200.0
2014-01-02 15:00:00,66.33,66.5,66.32,66.37,81500.0,54.6892,54.8293,54.6809,54.7222,81500.0
2014-01-02 15:30:00,66.37,66.43,66.29,66.35,218600.0,54.7222,54.7716,54.6562,54.7057,218600.0
2014-01-03 09:30:00,66.43,66.59,66.22,66.48,49200.0,54.7716,54.9036,54.5985,54.8129,49200.0
2014-01-03 10:00:00,66.5,66.6,66.37,66.53,59100.0,54.8293,54.9118,54.7222,54.8541,59100.0
2014-01-03 10:30:00,66.53,66.64,66.49,66.57,41600.0,54.8541,54.9448,54.8211,54.8871,41600.0
2014-01-03 11:00:00,66.57,66.6,66.3,66.33,56900.0,54.8871,54.9118,54.6644,54.6892,56900.0
2014-01-03 11:30:00,66.34,66.41,66.28,66.34,50100.0,54.6974,54.7551,54.648,54.6974,50100.0
2014-01-03 12:00:00,66.34,66.36,66.27,66.33,29900.0,54.6974,54.7139,54.6397,54.6892,29900.0
2014-01-03 12:30:00,66.34,66.39,66.31,66.34,22500.0,54.6974,54.7387,54.6727,54.6974,22500.0
2014-01-03 13:00:00,66.34,66.34,66.27,66.28,34800.0,54.6974,54.6974,54.6397,54.648,34800.0
2014-01-03 13:30:00,66.27,66.27,66.19,66.2,35200.0,54.6397,54.6397,54.5738,54.582,35200.0
2014-01-03 14:00:00,66.21,66.36,66.2,66.29,53000.0,54.5902,54.7139,54.582,54.6562,53000.0
2014-01-03 14:30:00,66.3,66.43,66.24,66.35,43800.0,54.6644,54.7716,54.615,54.7057,43800.0
2014-01-03 15:00:00,66.35,66.48,66.32,66.42,55700.0,54.7057,54.8129,54.6809,54.7634,55700.0
2014-01-03 15:30:00,66.43,66.43,66.16,66.19,212400.0,54.7716,54.7716,54.549,54.5738,212400.0
2014-01-06 09:30:00,66.47,66.67,66.22,66.41,64900.0,54.8046,54.9695,54.5985,54.7551,64900.0
2014-01-06 10:00:00,66.44,66.44,66.22,66.3,58200.0,54.7799,54.7799,54.5985,54.6644,58200.0
2014-01-06 10:30:00,66.3,66.31,66.03,66.03,49300.0,54.6644,54.6727,54.4418,54.4418,49300.0
2014-01-06 11:00:00,66.02,66.12,65.91,66.06,53900.0,54.4336,54.516,54.3429,54.4666,53900.0
2014-01-06 11:30:00,66.07,66.11,66.0,66.04,47900.0,54.4748,54.5078,54.4171,54.4501,47900.0
2014-01-06 12:00:00,66.04,66.06,65.97,65.99,47000.0,54.4501,54.4666,54.3924,54.4089,47000.0
2014-01-06 12:30:00,65.99,66.17,65.95,66.08,87700.0,54.4089,54.5573,54.3759,54.4831,87700.0
2014-01-06 13:00:00,66.09,66.22,66.08,66.2,61800.0,54.4913,54.5985,54.4831,54.582,61800.0
2014-01-06 13:30:00,66.19,66.23,66.03,66.13,85100.0,54.5738,54.6067,54.4418,54.5243,85100.0
2014-01-06 14:00:00,66.15,66.15,65.98,66.01,63900.0,54.5408,54.5408,54.4006,54.4253,63900.0
2014-01-06 14:30:00,66.02,66.12,66.0,66.1,98800.0,54.4336,54.516,54.4171,54.4995,98800.0
2014-01-06 15:00:00,66.11,66.11,65.95,66.06,88400.0,54.5078,54.5078,54.3759,54.4666,88400.0
2014-01-06 15:30:00,66.07,66.07,65.91,65.92,215400.0,54.4748,54.4748,54.3429,54.3511,215400.0
2014-01-07 09:30:00,65.92,66.34,65.73,66.08,112200.0,54.3511,54.6974,54.1945,54.4831,112200.0
2014-01-07 10:00:00,66.09,66.32,66.01,66.31,69300.0,54.4913,54.6809,54.4253,54.6727,69300.0
2014-01-07 10:30:00,66.31,66.46,66.26,66.45,62300.0,54.6727,54.7964,54.6315,54.7881,62300.0
2014-01-07 11:00:00,66.45,66.46,66.25,66.39,101500.0,54.7881,54.7964,54.6232,54.7387,101500.0
2014-01-07 11:30:00,66.39,66.48,66.31,66.47,53400.0,54.7387,54.8129,54.6727,54.8046,53400.0
2014-01-07 12:00:00,66.47,66.47,66.36,66.45,46700.0,54.8046,54.8046,54.7139,54.7881,46700.0
2014-01-07 12:30:00,66.45,66.46,66.29,66.31,47000.0,54.7881,54.7964,54.6562,54.6727,47000.0
2014-01-07 13:00:00,66.31,66.33,66.15,66.31,74800.0,54.6727,54.6892,54.5408,54.6727,74800.0
2014-01-07 13:30:00,66.31,66.37,66.17,66.23,59700.0,54.6727,54.7222,54.5573,54.6067,59700.0
2014-01-07 14:00:00,66.23,66.24,66.13,66.19,56000.0,54.6067,54.615,54.5243,54.5738,56000.0
2014-01-07 14:30:00,66.2,66.31,66.2,66.3,49800.0,54.582,54.6727,54.582,54.6644,49800.0
2014-01-07 15:00:00,66.29,66.36,66.28,66.32,90800.0,54.6562,54.7139,54.648,54.6809,90800.0
2014-01-07 15:30:00,66.32,66.33,66.15,66.17,236900.0,54.6809,54.6892,54.5408,54.5573,236900.0
2014-01-08 09:30:00,66.19,66.28,65.93,66.16,68500.0,54.5738,54.648,54.3594,54.549,68500.0
2014-01-08 10:00:00,66.13,66.34,66.06,66.34,50200.0,54.5243,54.6974,54.4666,54.6974,50200.0
2014-01-08 10:30:00,66.33,66.33,66.17,66.22,63900.0,54.6892,54.6892,54.5573,54.5985,63900.0
2014-01-08 11:00:00,66.22,66.22,66.09,66.14,58000.0,54.5985,54.5985,54.4913,54.5325,58000.0
2014-01-08 11:30:00,66.14,66.21,66.13,66.21,50000.0,54.5325,54.5902,54.5243,54.5902,50000.0
2014-01-08 12:00:00,66.22,66.27,66.2,66.22,46900.0,54.5985,54.6397,54.582,54.5985,46900.0
2014-01-08 12:30:00,66.22,66.23,65.97,66.0,78800.0,54.5985,54.6067,54.3924,54.4171,78800.0
2014-01-08 13:00:00,66.0,66.03,65.87,66.03,63600.0,54.4171,54.4418,54.3099,54.4418,63600.0
2014-01-08 13:30:00,66.03,66.08,65.99,66.0,49300.0,54.4418,54.4831,54.4089,54.4171,49300.0
2014-01-08 14:00:00,65.99,66.06,65.88,65.97,57400.0,54.4089,54.4666,54.3182,54.3924,57400.0
2014-01-08 14:30:00,65.97,66.02,65.91,65.95,49200.0,54.3924,54.4336,54.3429,54.3759,49200.0
2014-01-08 15:00:00,65.95,66.06,65.81,65.81,80800.0,54.3759,54.4666,54.2604,54.2604,80800.0
2014-01-08 15:30:00,65.82,66.04,65.8,65.99,182000.0,54.2687,54.4501,54.2522,54.4089,182000.0
2014-01-09 09:30:00,66.16,66.6,66.16,66.59,86800.0,54.549,54.9118,54.549,54.9036,86800.0
2014-01-09 10:00:00,66.6,66.63,66.16,66.24,81700.0,54.9118,54.9365,54.549,54.615,81700.0
2014-01-09 10:30:00,66.22,66.32,66.11,66.27,68500.0,54.5985,54.6809,54.5078,54.6397,68500.0
2014-01-09 11:00:00,66.26,66.27,66.12,66.14,63600.0,54.6315,54.6397,54.516,54.5325,63600.0
2014-01-09 11:30:00,66.12,66.29,66.07,66.23,67700.0,54.516,54.6562,54.4748,54.6067,67700.0
2014-01-09 12:00:00,66.25,66.32,66.18,66.29,85800.0,54.6232,54.6809,54.5655,54.6562,85800.0
2014-01-09 12:30:00,66.31,66.46,66.31,66.45,38500.0,54.6727,54.7964,54.6727,54.7881,38500.0
2014-01-09 13:00:00,66.45,66.49,66.43,66.48,47000.0,54.7881,54.8211,54.7716,54.8129,47000.0
2014-01-09 13:30:00,66.48,66.66,66.42,66.45,125400.0,54.8129,54.9613,54.7634,54.7881,125400.0
2014-01-09 14:00:00,66.43,66.45,66.32,66.38,58800.0,54.7716,54.7881,54.6809,54.7304,58800.0
2014-01-09 14:30:00,66.38,66.55,66.34,66.44,47000.0,54.7304,54.8706,54.6974,54.7799,47000.0
2014-01-09 15:00:00,66.44,66.54,66.44,66.48,76600.0,54.7799,54.8623,54.7799,54.8129,76600.0
2014-01-09 15:30:00,66.48,66.53,66.42,66.5,181500.0,54.8129,54.8541,54.7634,54.8293,181500.0
2014-01-10 09:30:00,66.68,66.69,66.31,66.42,338100.0,54.9778,54.986,54.6727,54.7634,338100.0
2014-01-10 10:00:00,66.41,66.41,65.97,66.0,966600.0,54.7551,54.7551,54.3924,54.4171,966600.0
2014-01-10 10:30:00,66.0,66.17,65.95,66.13,74900.0,54.4171,54.5573,54.3759,54.5243,74900.0
2014-01-10 11:00:00,66.13,66.16,66.0,66.02,97100.0,54.5243,54.549,54.4171,54.4336,97100.0
2014-01-10 11:30:00,66.01,66.15,65.89,65.95,103300.0,54.4253,54.5408,54.3264,54.3759,103300.0
2014-01-10 12:00:00,65.95,66.05,65.92,66.03,62900.0,54.3759,54.4583,54.3511,54.4418,62900.0
2014-01-10 12:30:00,66.03,66.1,66.02,66.07,63300.0,54.4418,54.4995,54.4336,54.4748,63300.0
2014-01-10 13:00:00,66.06,66.15,65.93,66.15,80200.0,54.4666,54.5408,54.3594,54.5408,80200.0
2014-01-10 13:30:00,66.15,66.26,66.11,66.12,63200.0,54.5408,54.6315,54.5078,54.516,63200.0
2014-01-10 14:00:00,66.13,66.25,66.08,66.13,99100.0,54.5243,54.6232,54.4831,54.5243,99100.0
2014-01-10 14:30:00,66.14,66.32,66.13,66.25,88500.0,54.5325,54.6809,54.5243,54.6232,88500.0
2014-01-10 15:00:00,66.24,66.32,66.21,66.25,166200.0,54.615,54.6809,54.5902,54.6232,166200.0
2014-01-10 15:30:00,66.25,66.26,66.14,66.14,351300.0,54.6232,54.6315,54.5325,54.5325,351300.0
2014-01-13 09:30:00,66.16,66.74,66.15,66.33,78700.0,54.549,55.0272,54.5408,54.6892,78700.0
2014-01-13 10:00:00,66.34,66.53,66.33,66.48,61600.0,54.6974,54.8541,54.6892,54.8129,61600.0
2014-01-13 10:30:00,66.47,66.48,66.14,66.19,74300.0,54.8046,54.8129,54.5325,54.5738,74300.0
2014-01-13 11:00:00,66.2,66.21,66.08,66.18,73000.0,54.582,54.5902,54.4831,54.5655,73000.0
2014-01-13 11:30:00,66.18,66.28,66.12,66.23,55200.0,54.5655,54.648,54.516,54.6067,55200.0
2014-01-13 12:00:00,66.22,66.22,65.94,65.94,46900.0,54.5985,54.5985,54.3676,54.3676,46900.0
2014-01-13 12:30:00,65.94,65.95,65.85,65.86,51100.0,54.3676,54.3759,54.2934,54.3017,51100.0
2014-01-13 13:00:00,65.86,65.86,65.69,65.79,51300.0,54.3017,54.3017,54.1615,54.244,51300.0
2014-01-13 13:30:00,65.78,65.8,65.66,65.73,47300.0,54.2357,54.2522,54.1368,54.1945,47300.0
2014-01-13 14:00:00,65.72,65.74,65.58,65.59,83200.0,54.1862,54.2027,54.0708,54.0791,83200.0
2014-01-13 14:30:00,65.59,65.61,65.42,65.48,92400.0,54.0791,54.0955,53.9389,53.9884,92400.0
2014-01-13 15:00:00,65.48,65.55,65.32,65.51,118800.0,53.9884,54.0461,53.8564,54.0131,118800.0
2014-01-13 15:30:00,65.51,65.54,65.39,65.5,209100.0,54.0131,54.0378,53.9142,54.0048,209100.0
2014-01-14 09:30:00,65.82,66.13,65.76,65.97,59400.0,54.2687,54.5243,54.2192,54.3924,59400.0
2014-01-14 10:00:00,65.99,66.24,65.99,66.2,34600.0,54.4089,54.615,54.4089,54.582,34600.0
2014-01-14 10:30:00,66.24,66.32,66.12,66.32,44500.0,54.615,54.6809,54.516,54.6809,44500.0
2014-01-14 11:00:00,66.33,66.4,66.28,66.33,28600.0,54.6892,54.7469,54.648,54.6892,28600.0
2014-01-14 11:30:00,66.33,66.42,66.32,66.4,21700.0,54.6892,54.7634,54.6809,54.7469,21700.0
2014-01-14 12:00:00,66.4,66.43,66.35,66.37,49800.0,54.7469,54.7716,54.7057,54.7222,49800.0
2014-01-14 12:30:00,66.37,66.44,66.33,66.35,27100.0,54.7222,54.7799,54.6892,54.7057,27100.0
2014-01-14 13:00:00,66.36,66.38,66.28,66.32,80100.0,54.7139,54.7304,54.648,54.6809,80100.0
2014-01-14 13:30:00,66.31,66.37,66.23,66.25,22400.0,54.6727,54.7222,54.6067,54.6232,22400.0
2014-01-14 14:00:00,66.26,66.3,66.23,66.28,42600.0,54.6315,54.6644,54.6067,54.648,42600.0
2014-01-14 14:30:00,66.31,66.36,66.24,66.25,45100.0,54.6727,54.7139,54.615,54.6232,45100.0
2014-01-14 15:00:00,66.25,66.36,66.24,66.35,54800.0,54.6232,54.7139,54.615,54.7057,54800.0
2014-01-14 15:30:00,66.35,66.41,66.31,66.35,155000.0,54.7057,54.7551,54.6727,54.7057,155000.0
2014-01-15 09:30:00,66.39,66.48,66.32,66.37,53000.0,54.7387,54.8129,54.6809,54.7222,53000.0
2014-01-15 10:00:00,66.37,66.42,66.14,66.24,113900.0,54.7222,54.7634,54.5325,54.615,113900.0
2014-01-15 10:30:00,66.24,66.27,65.97,65.99,103100.0,54.615,54.6397,54.3924,54.4089,103100.0
2014-01-15 11:00:00,66.0,66.07,65.95,65.96,131500.0,54.4171,54.4748,54.3759,54.3841,131500.0
2014-01-15 11:30:00,65.96,66.11,65.96,66.09,58900.0,54.3841,54.5078,54.3841,54.4913,58900.0
2014-01-15 12:00:00,66.1,66.11,65.96,65.97,66800.0,54.4995,54.5078,54.3841,54.3924,66800.0
2014-01-15 12:30:00,65.98,65.99,65.78,65.82,112100.0,54.4006,54.4089,54.2357,54.2687,112100.0
2014-01-15 13:00:00,65.83,65.87,65.74,65.75,89200.0,54.2769,54.3099,54.2027,54.211,89200.0
2014-01-15 13:30:00,65.75,65.8,65.62,65.77,160400.0,54.211,54.2522,54.1038,54.2275,160400.0
2014-01-15 14:00:00,65.78,66.01,65.75,65.96,92000.0,54.2357,54.4253,54.211,54.3841,92000.0
2014-01-15 14:30:00,65.97,66.01,65.8,65.94,126400.0,54.3924,54.4253,54.2522,54.3676,126400.0
2014-01-15 15:00:00,65.94,65.95,65.72,65.75,160900.0,54.3676,54.3759,54.1862,54.211,160900.0
2014-01-15 15:30:00,65.75,65.75,65.54,65.62,483200.0,54.211,54.211,54.0378,54.1038,483200.0
2014-01-16 09:30:00,65.7,65.96,65.59,65.68,90500.0,54.1697,54.3841,54.0791,54.1533,90500.0
2014-01-16 10:00:00,65.69,65.98,65.69,65.95,75700.0,54.1615,54.4006,54.1615,54.3759,75700.0
2014-01-16 10:30:00,65.95,65.98,65.56,65.56,101300.0,54.3759,54.4006,54.0543,54.0543,101300.0
2014-01-16 11:00:00,65.56,65.84,65.53,65.84,79700.0,54.0543,54.2852,54.0296,54.2852,79700.0
2014-01-16 11:30:00,65.84,65.95,65.82,65.94,50700.0,54.2852,54.3759,54.2687,54.3676,50700.0
2014-01-16 12:00:00,65.94,65.94,65.78,65.82,37800.0,54.3676,54.3676,54.2357,54.2687,37800.0
2014-01-16 12:30:00,65.82,65.84,65.71,65.74,50100.0,54.2687,54.2852,54.178,54.2027,50100.0
2014-01-16 13:00:00,65.74,65.8,65.68,65.79,54100.0,54.2027,54.2522,54.1533,54.244,54100.0
2014-01-16 13:30:00,65.8,65.83,65.73,65.75,33200.0,54.2522,54.2769,54.1945,54.211,33200.0
2014-01-16 14:00:00,65.76,65.79,65.7,65.75,51600.0,54.2192,54.244,54.1697,54.211,51600.0
2014-01-16 14:30:00,65.75,65.85,65.68,65.85,48900.0,54.211,54.2934,54.1533,54.2934,48900.0
2014-01-16 15:00:00,65.85,65.85,65.72,65.8,50900.0,54.2934,54.2934,54.1862,54.2522,50900.0
2014-01-16 15:30:00,65.79,65.81,65.7,65.8,122800.0,54.244,54.2604,54.1697,54.2522,122800.0
2014-01-17 09:30:00,66.17,66.32,65.98,66.18,254600.0,54.5573,54.6809,54.4006,54.5655,254600.0
2014-01-17 10:00:00,66.17,66.37,65.91,66.15,209300.0,54.5573,54.7222,54.3429,54.5408,209300.0
2014-01-17 10:30:00,66.15,66.26,66.09,66.26,218900.0,54.5408,54.6315,54.4913,54.6315,218900.0
2014-01-17 11:00:00,66.26,66.48,66.26,66.45,69700.0,54.6315,54.8129,54.6315,54.7881,69700.0
2014-01-17 11:30:00,66.45,66.51,66.41,66.49,74200.0,54.7881,54.8376,54.7551,54.8211,74200.0
2014-01-17 12:00:00,66.5,66.67,66.48,66.65,165000.0,54.8293,54.9695,54.8129,54.953,165000.0
2014-01-17 12:30:00,66.65,66.67,66.55,66.56,75600.0,54.953,54.9695,54.8706,54.8788,75600.0
2014-01-17 13:00:00,66.56,66.6,66.45,66.46,52800.0,54.8788,54.9118,54.7881,54.7964,52800.0
2014-01-17 13:30:00,66.47,66.47,66.33,66.35,40800.0,54.8046,54.8046,54.6892,54.7057,40800.0
2014-01-17 14:00:00,66.35,66.35,66.27,66.33,69600.0,54.7057,54.7057,54.6397,54.6892,69600.0
2014-01-17 14:30:00,66.34,66.34,66.28,66.31,162100.0,54.6974,54.6974,54.648,54.6727,162100.0
2014-01-17 15:00:00,66.32,66.34,66.15,66.19,152400.0,54.6809,54.6974,54.5408,54.5738,152400.0
2014-01-17 15:30:00,66.19,66.19,66.0,66.11,168300.0,54.5738,54.5738,54.4171,54.5078,168300.0
2014-01-21 09:30:00,66.89,67.45,66.77,67.35,297500.0,55.1509,55.6126,55.052,55.5302,297500.0
2014-01-21 10:00:00,67.37,67.69,67.3,67.5,362100.0,55.5467,55.8105,55.489,55.6539,362100.0
2014-01-21 10:30:00,67.51,67.51,67.22,67.34,112900.0,55.6621,55.6621,55.423,55.5219,112900.0
2014-01-21 11:00:00,67.34,67.37,66.96,67.25,118900.0,55.5219,55.5467,55.2086,55.4477,118900.0
2014-01-21 11:30:00,67.25,67.28,67.0,67.12,99600.0,55.4477,55.4725,55.2416,55.3405,99600.0
2014-01-21 12:00:00,67.12,67.19,67.02,67.17,59100.0,55.3405,55.3983,55.2581,55.3818,59100.0
2014-01-21 12:30:00,67.17,67.18,67.01,67.1,59600.0,55.3818,55.39,55.2498,55.3241,59600.0
2014-01-21 13:00:00,67.12,67.13,67.02,67.04,55900.0,55.3405,55.3488,55.2581,55.2746,55900.0
2014-01-21 13:30:00,67.05,67.17,67.02,67.13,58300.0,55.2828,55.3818,55.2581,55.3488,58300.0
2014-01-21 14:00:00,67.13,67.3,67.12,67.27,188100.0,55.3488,55.489,55.3405,55.4642,188100.0
2014-01-21 14:30:00,67.27,67.37,67.11,67.2,117800.0,55.4642,55.5467,55.3323,55.4065,117800.0
2014-01-21 15:00:00,67.21,67.21,66.85,66.9,127200.0,55.4147,55.4147,55.1179,55.1592,127200.0
2014-01-21 15:30:00,66.88,67.11,66.88,67.11,357100.0,55.1427,55.3323,55.1427,55.3323,357100.0
2014-01-22 09:30:00,63.83,65.67,62.68,64.96,674000.0,52.6279,54.145,51.6798,53.5596,674000.0
2014-01-22 10:00:00,64.96,65.0,64.37,64.63,278500.0,53.5596,53.5926,53.0732,53.2875,278500.0
2014-01-22 10:30:00,64.63,64.96,64.35,64.65,233600.0,53.2875,53.5596,53.0567,53.304,233600.0
2014-01-22 11:00:00,64.65,64.87,64.47,64.73,353400.0,53.304,53.4854,53.1556,53.37,353400.0
2014-01-22 11:30:00,64.73,64.8,64.62,64.69,187100.0,53.37,53.4277,53.2793,53.337,187100.0
2014-01-22 12:00:00,64.68,64.72,64.53,64.6,265800.0,53.3288,53.3617,53.2051,53.2628,265800.0
2014-01-22 12:30:00,64.59,64.86,64.54,64.62,125500.0,53.2546,53.4772,53.2133,53.2793,125500.0
2014-01-22 13:00:00,64.62,64.81,64.61,64.67,288500.0,53.2793,53.4359,53.271,53.3205,288500.0
2014-01-22 13:30:00,64.67,64.73,64.61,64.7,230800.0,53.3205,53.37,53.271,53.3452,230800.0
2014-01-22 14:00:00,64.7,64.82,64.66,64.76,233700.0,53.3452,53.4442,53.3123,53.3947,233700.0
2014-01-22 14:30:00,64.76,64.84,64.63,64.65,303700.0,53.3947,53.4607,53.2875,53.304,303700.0
2014-01-22 15:00:00,64.65,64.69,64.48,64.63,252100.0,53.304,53.337,53.1639,53.2875,252100.0
2014-01-22 15:30:00,64.64,64.67,64.49,64.52,441200.0,53.2958,53.3205,53.1721,53.1968,441200.0
2014-01-23 09:30:00,64.68,65.0,64.56,64.91,267200.0,53.3288,53.5926,53.2298,53.5184,267200.0
2014-01-23 10:00:00,64.93,65.0,64.69,64.79,157900.0,53.5349,53.5926,53.337,53.4195,157900.0
2014-01-23 10:30:00,64.77,65.26,64.74,65.19,304700.0,53.403,53.807,53.3782,53.7493,304700.0
2014-01-23 11:00:00,65.19,65.42,65.1,65.21,265200.0,53.7493,53.9389,53.675,53.7657,265200.0
2014-01-23 11:30:00,65.2,65.26,65.03,65.15,185800.0,53.7575,53.807,53.6173,53.7163,185800.0
2014-01-23 12:00:00,65.15,65.15,64.89,64.96,86700.0,53.7163,53.7163,53.5019,53.5596,86700.0
2014-01-23 12:30:00,64.97,65.08,64.84,64.86,107100.0,53.5679,53.6586,53.4607,53.4772,107100.0
2014-01-23 13:00:00,64.85,64.96,64.76,64.76,94700.0,53.4689,53.5596,53.3947,53.3947,94700.0
2014-01-23 13:30:00,64.76,64.85,64.7,64.77,75800.0,53.3947,53.4689,53.3452,53.403,75800.0
2014-01-23 14:00:00,64.78,65.09,64.77,64.98,121100.0,53.4112,53.6668,53.403,53.5761,121100.0
2014-01-23 14:30:00,64.97,65.05,64.96,64.97,133600.0,53.5679,53.6338,53.5596,53.5679,133600.0
2014-01-23 15:00:00,64.98,65.28,64.94,65.07,282900.0,53.5761,53.8235,53.5431,53.6503,282900.0
2014-01-23 15:30:00,65.06,65.37,65.02,65.35,471400.0,53.6421,53.8977,53.6091,53.8812,471400.0
2014-01-24 09:30:00,65.16,65.16,64.53,64.8,94400.0,53.7245,53.7245,53.2051,53.4277,94400.0
2014-01-24 10:00:00,64.79,65.14,64.79,65.03,122500.0,53.4195,53.708,53.4195,53.6173,122500.0
2014-01-24 10:30:00,65.05,65.09,64.86,64.89,84600.0,53.6338,53.6668,53.4772,53.5019,84600.0
2014-01-24 11:00:00,64.89,64.93,64.53,64.74,110100.0,53.5019,53.5349,53.2051,53.3782,110100.0
2014-01-24 11:30:00,64.75,65.09,64.74,65.08,168000.0,53.3865,53.6668,53.3782,53.6586,168000.0
2014-01-24 12:00:00,65.07,65.08,64.93,64.94,101100.0,53.6503,53.6586,53.5349,53.5431,101100.0
2014-01-24 12:30:00,64.93,64.97,64.76,64.76,64700.0,53.5349,53.5679,53.3947,53.3947,64700.0
2014-01-24 13:00:00,64.75,65.03,64.75,64.97,92500.0,53.3865,53.6173,53.3865,53.5679,92500.0
2014-01-24 13:30:00,64.95,65.08,64.94,65.0,54300.0,53.5514,53.6586,53.5431,53.5926,54300.0
2014-01-24 14:00:00,64.99,64.99,64.7,64.72,58600.0,53.5844,53.5844,53.3452,53.3617,58600.0
2014-01-24 14:30:00,64.7,64.76,64.63,64.65,101900.0,53.3452,53.3947,53.2875,53.304,101900.0
2014-01-24 15:00:00,64.67,64.67,64.46,64.5,83700.0,53.3205,53.3205,53.1474,53.1803,83700.0
2014-01-24 15:30:00,64.5,64.62,64.44,64.46,299800.0,53.1803,53.2793,53.1309,53.1474,299800.0
2014-01-27 09:30:00,64.54,64.88,64.25,64.73,71200.0,53.2133,53.4937,52.9742,53.37,71200.0
2014-01-27 10:00:00,64.7,64.87,64.44,64.48,59500.0,53.3452,53.4854,53.1309,53.1639,59500.0
2014-01-27 10:30:00,64.49,64.85,64.49,64.68,75100.0,53.1721,53.4689,53.1721,53.3288,75100.0
2014-01-27 11:00:00,64.7,64.85,64.57,64.62,40700.0,53.3452,53.4689,53.2381,53.2793,40700.0
2014-01-27 11:30:00,64.61,64.68,64.39,64.43,41000.0,53.271,53.3288,53.0897,53.1226,41000.0
2014-01-27 12:00:00,64.42,64.42,64.14,64.26,37800.0,53.1144,53.1144,52.8835,52.9825,37800.0
2014-01-27 12:30:00,64.26,64.31,64.13,64.22,34300.0,52.9825,53.0237,52.8753,52.9495,34300.0
2014-01-27 13:00:00,64.21,64.43,64.19,64.34,37300.0,52.9412,53.1226,52.9248,53.0484,37300.0
2014-01-27 13:30:00,64.33,64.5,64.24,64.4,40100.0,53.0402,53.1803,52.966,53.0979,40100.0
2014-01-27 14:00:00,64.39,64.63,64.39,64.61,61200.0,53.0897,53.2875,53.0897,53.271,61200.0
2014-01-27 14:30:00,64.61,64.79,64.59,64.77,53900.0,53.271,53.4195,53.2546,53.403,53900.0
2014-01-27 15:00:00,64.79,64.82,64.62,64.62,69900.0,53.4195,53.4442,53.2793,53.2793,69900.0
2014-01-27 15:30:00,64.63,64.7,64.43,64.45,177100.0,53.2875,53.3452,53.1226,53.1391,177100.0
2014-01-28 09:30:00,64.44,64.73,64.25,64.25,61800.0,53.1309,53.37,52.9742,52.9742,61800.0
2014-01-28 10:00:00,64.29,64.52,64.22,64.45,137200.0,53.0072,53.1968,52.9495,53.1391,137200.0
2014-01-28 10:30:00,64.46,64.59,64.21,64.33,64200.0,53.1474,53.2546,52.9412,53.0402,64200.0
2014-01-28 11:00:00,64.33,64.47,64.17,64.22,49900.0,53.0402,53.1556,52.9083,52.9495,49900.0
2014-01-28 11:30:00,64.22,64.35,64.11,64.21,46200.0,52.9495,53.0567,52.8588,52.9412,46200.0
2014-01-28 12:00:00,64.22,64.36,64.2,64.29,36000.0,52.9495,53.0649,52.933,53.0072,36000.0
2014-01-28 12:30:00,64.3,64.35,64.2,64.31,37300.0,53.0154,53.0567,52.933,53.0237,37300.0
2014-01-28 13:00:00,64.32,64.47,64.29,64.43,43300.0,53.0319,53.1556,53.0072,53.1226,43300.0
2014-01-28 13:30:00,64.43,64.46,64.32,64.35,54400.0,53.1226,53.1474,53.0319,53.0567,54400.0
2014-01-28 14:00:00,64.35,64.44,64.29,64.39,53800.0,53.0567,53.1309,53.0072,53.0897,53800.0
2014-01-28 14:30:00,64.4,64.42,64.34,64.38,64500.0,53.0979,53.1144,53.0484,53.0814,64500.0
2014-01-28 15:00:00,64.39,64.41,64.35,64.4,86700.0,53.0897,53.1061,53.0567,53.0979,86700.0
2014-01-28 15:30:00,64.4,64.44,64.29,64.35,513900.0,53.0979,53.1309,53.0072,53.0567,513900.0
2014-01-29 09:30:00,63.99,64.56,63.77,64.33,76600.0,52.7599,53.2298,52.5785,53.0402,76600.0
2014-01-29 10:00:00,64.36,64.44,64.28,64.34,47000.0,53.0649,53.1309,52.999,53.0484,47000.0
2014-01-29 10:30:00,64.35,64.45,64.29,64.36,31800.0,53.0567,53.1391,53.0072,53.0649,31800.0
2014-01-29 11:00:00,64.36,64.64,64.35,64.59,44000.0,53.0649,53.2958,53.0567,53.2546,44000.0
2014-01-29 11:30:00,64.6,64.6,64.34,64.47,31400.0,53.2628,53.2628,53.0484,53.1556,31400.0
2014-01-29 12:00:00,64.47,64.51,64.25,64.28,30500.0,53.1556,53.1886,52.9742,52.999,30500.0
2014-01-29 12:30:00,64.26,64.29,64.15,64.25,19500.0,52.9825,53.0072,52.8918,52.9742,19500.0
2014-01-29 13:00:00,64.24,64.28,64.18,64.19,27800.0,52.966,52.999,52.9165,52.9248,27800.0
2014-01-29 13:30:00,64.18,64.28,64.18,64.21,41600.0,52.9165,52.999,52.9165,52.9412,41600.0
2014-01-29 14:00:00,64.19,64.38,63.95,64.22,80400.0,52.9248,53.0814,52.7269,52.9495,80400.0
2014-01-29 14:30:00,64.19,64.38,64.04,64.07,58900.0,52.9248,53.0814,52.8011,52.8258,58900.0
2014-01-29 15:00:00,64.08,64.14,63.97,64.05,68300.0,52.8341,52.8835,52.7434,52.8093,68300.0
2014-01-29 15:30:00,64.05,64.51,63.95,63.99,701600.0,52.8093,53.1886,52.7269,52.7599,701600.0
2014-01-30 09:30:00,64.73,64.9,64.55,64.83,65500.0,53.37,53.5101,53.2216,53.4524,65500.0
2014-01-30 10:00:00,64.8,64.89,64.68,64.75,53200.0,53.4277,53.5019,53.3288,53.3865,53200.0
2014-01-30 10:30:00,64.71,64.88,64.71,64.73,28900.0,53.3535,53.4937,53.3535,53.37,28900.0
2014-01-30 11:00:00,64.73,64.92,64.64,64.87,51100.0,53.37,53.5266,53.2958,53.4854,51100.0
2014-01-30 11:30:00,64.87,65.2,64.85,65.2,78300.0,53.4854,53.7575,53.4689,53.7575,78300.0
2014-01-30 12:00:00,65.2,65.2,64.96,64.96,57400.0,53.7575,53.7575,53.5596,53.5596,57400.0
2014-01-30 12:30:00,64.96,65.0,64.83,64.85,50900.0,53.5596,53.5926,53.4524,53.4689,50900.0
2014-01-30 13:00:00,64.83,64.85,64.76,64.81,45100.0,53.4524,53.4689,53.3947,53.4359,45100.0
2014-01-30 13:30:00,64.8,64.84,64.74,64.81,38500.0,53.4277,53.4607,53.3782,53.4359,38500.0
2014-01-30 14:00:00,64.8,64.87,64.7,64.83,51500.0,53.4277,53.4854,53.3452,53.4524,51500.0
2014-01-30 14:30:00,64.84,64.9,64.8,64.83,76200.0,53.4607,53.5101,53.4277,53.4524,76200.0
2014-01-30 15:00:00,64.85,64.96,64.83,64.94,71200.0,53.4689,53.5596,53.4524,53.5431,71200.0
2014-01-30 15:30:00,64.94,64.95,64.82,64.91,349100.0,53.5431,53.5514,53.4442,53.5184,349100.0
2014-01-31 09:30:00,64.12,64.18,63.84,63.92,117100.0,52.867,52.9165,52.6362,52.7021,117100.0
2014-01-31 10:00:00,63.87,64.08,63.84,63.87,56800.0,52.6609,52.8341,52.6362,52.6609,56800.0
2014-01-31 10:30:00,63.93,64.14,63.9,63.99,104800.0,52.7104,52.8835,52.6856,52.7599,104800.0
2014-01-31 11:00:00,63.96,64.29,63.94,64.27,121300.0,52.7351,53.0072,52.7186,52.9907,121300.0
2014-01-31 11:30:00,64.26,64.29,64.17,64.25,82200.0,52.9825,53.0072,52.9083,52.9742,82200.0
2014-01-31 12:00:00,64.25,64.33,64.16,64.21,66200.0,52.9742,53.0402,52.9,52.9412,66200.0
2014-01-31 12:30:00,64.2,64.2,64.11,64.16,75400.0,52.933,52.933,52.8588,52.9,75400.0
2014-01-31 13:00:00,64.14,64.15,64.06,64.15,49500.0,52.8835,52.8918,52.8176,52.8918,49500.0
2014-01-31 13:30:00,64.15,64.23,64.14,64.2,113900.0,52.8918,52.9577,52.8835,52.933,113900.0
2014-01-31 14:00:00,64.2,64.22,64.16,64.21,111800.0,52.933,52.9495,52.9,52.9412,111800.0
2014-01-31 14:30:00,64.23,64.23,64.05,64.09,175600.0,52.9577,52.9577,52.8093,52.8423,175600.0
2014-01-31 15:00:00,64.08,64.18,64.01,64.08,215700.0,52.8341,52.9165,52.7763,52.8341,215700.0
2014-01-31 15:30:00,64.07,64.1,63.74,63.78,385700.0,52.8258,52.8505,52.5537,52.5867,385700.0
2014-02-03 09:30:00,63.9,63.98,63.67,63.86,100600.0,52.6856,52.7516,52.496,52.6527,100600.0
2014-02-03 10:00:00,63.85,63.85,63.5,63.68,60000.0,52.6444,52.6444,52.3558,52.5043,60000.0
2014-02-03 10:30:00,63.67,63.69,63.48,63.5,91900.0,52.496,52.5125,52.3394,52.3558,91900.0
2014-02-03 11:00:00,63.51,63.56,63.34,63.43,87300.0,52.3641,52.4053,52.2239,52.2981,87300.0
2014-02-03 11:30:00,63.43,63.57,63.4,63.43,59600.0,52.2981,52.4136,52.2734,52.2981,59600.0
2014-02-03 12:00:00,63.42,63.53,63.36,63.51,88000.0,52.2899,52.3806,52.2404,52.3641,88000.0
2014-02-03 12:30:00,63.5,63.56,63.29,63.32,105700.0,52.3558,52.4053,52.1827,52.2074,105700.0
2014-02-03 13:00:00,63.31,63.31,63.02,63.07,53100.0,52.1992,52.1992,51.9601,52.0013,53100.0
2014-02-03 13:30:00,63.07,63.08,62.78,62.83,63900.0,52.0013,52.0096,51.7622,51.8034,63900.0
2014-02-03 14:00:00,62.83,62.96,62.75,62.92,66500.0,51.8034,51.9106,51.7375,51.8776,66500.0
2014-02-03 14:30:00,62.91,62.92,62.77,62.79,46400.0,51.8694,51.8776,51.754,51.7704,46400.0
2014-02-03 15:00:00,62.77,62.9,62.75,62.9,80900.0,51.754,51.8611,51.7375,51.8611,80900.0
2014-02-03 15:30:00,62.89,62.92,62.67,62.73,245900.0,51.8529,51.8776,51.6715,51.721,245900.0
2014-02-04 09:30:00,63.02,63.18,62.62,63.0,72300.0,51.9601,52.092,51.6303,51.9436,72300.0
2014-02-04 10:00:00,63.01,63.15,62.89,63.04,50200.0,51.9518,52.0673,51.8529,51.9766,50200.0
2014-02-04 10:30:00,63.02,63.16,62.99,63.05,48200.0,51.9601,52.0755,51.9353,51.9848,48200.0
2014-02-04 11:00:00,63.05,63.29,63.03,63.27,51000.0,51.9848,52.1827,51.9683,52.1662,51000.0
2014-02-04 11:30:00,63.28,63.31,63.1,63.21,27000.0,52.1745,52.1992,52.026,52.1167,27000.0
2014-02-04 12:00:00,63.21,63.22,63.04,63.13,24300.0,52.1167,52.125,51.9766,52.0508,24300.0
2014-02-04 12:30:00,63.13,63.2,63.11,63.13,38300.0,52.0508,52.1085,52.0343,52.0508,38300.0
2014-02-04 13:00:00,63.13,63.17,63.07,63.13,36200.0,52.0508,52.0838,52.0013,52.0508,36200.0
2014-02-04 13:30:00,63.13,63.23,63.05,63.05,25200.0,52.0508,52.1332,51.9848,51.9848,25200.0
2014-02-04 14:00:00,63.03,63.15,63.03,63.06,39100.0,51.9683,52.0673,51.9683,51.9931,39100.0
2014-02-04 14:30:00,63.07,63.15,63.05,63.1,44400.0,52.0013,52.0673,51.9848,52.026,44400.0
2014-02-04 15:00:00,63.1,63.15,62.92,62.93,54700.0,52.026,52.0673,51.8776,51.8859,54700.0
2014-02-04 15:30:00,62.93,63.18,62.9,63.0,243700.0,51.8859,52.092,51.8611,51.9436,243700.0
2014-02-05 09:30:00,62.91,63.0,62.61,62.65,34100.0,51.8694,51.9436,51.622,51.655,34100.0
2014-02-05 10:00:00,62.69,62.94,62.55,62.61,62100.0,51.688,51.8941,51.5726,51.622,62100.0
2014-02-05 10:30:00,62.61,62.74,62.52,62.6,56900.0,51.622,51.7292,51.5478,51.6138,56900.0
2014-02-05 11:00:00,62.59,62.83,62.5,62.8,58700.0,51.6055,51.8034,51.5313,51.7787,58700.0
2014-02-05 11:30:00,62.81,62.88,62.71,62.84,66500.0,51.7869,51.8447,51.7045,51.8117,66500.0
2014-02-05 12:00:00,62.85,63.07,62.85,63.01,97600.0,51.8199,52.0013,51.8199,51.9518,97600.0
2014-02-05 12:30:00,63.02,63.03,62.94,62.99,109500.0,51.9601,51.9683,51.8941,51.9353,109500.0
2014-02-05 13:00:00,63.0,63.05,62.95,62.99,95200.0,51.9436,51.9848,51.9024,51.9353,95200.0
2014-02-05 13:30:00,63.0,63.1,62.96,63.06,54900.0,51.9436,52.026,51.9106,51.9931,54900.0
2014-02-05 14:00:00,63.07,63.11,62.99,63.02,51300.0,52.0013,52.0343,51.9353,51.9601,51300.0
2014-02-05 14:30:00,63.03,63.06,62.95,62.98,48500.0,51.9683,51.9931,51.9024,51.9271,48500.0
2014-02-05 15:00:00,62.98,63.07,62.96,63.05,57800.0,51.9271,52.0013,51.9106,51.9848,57800.0
2014-02-05 15:30:00,63.06,63.06,62.87,62.9,152700.0,51.9931,51.9931,51.8364,51.8611,152700.0
2014-02-06 09:30:00,63.1,63.29,63.01,63.12,77100.0,52.026,52.1827,51.9518,52.0425,77100.0
2014-02-06 10:00:00,63.14,63.3,63.12,63.18,34600.0,52.059,52.1909,52.0425,52.092,34600.0
2014-02-06 10:30:00,63.17,63.31,63.11,63.13,48100.0,52.0838,52.1992,52.0343,52.0508,48100.0
2014-02-06 11:00:00,63.13,63.21,63.13,63.16,48900.0,52.0508,52.1167,52.0508,52.0755,48900.0
2014-02-06 11:30:00,63.16,63.42,63.15,63.26,74900.0,52.0755,52.2899,52.0673,52.158,74900.0
2014-02-06 12:00:00,63.27,63.35,63.24,63.25,35600.0,52.1662,52.2322,52.1415,52.1497,35600.0
2014-02-06 12:30:00,63.25,63.27,63.12,63.24,47400.0,52.1497,52.1662,52.0425,52.1415,47400.0
2014-02-06 13:00:00,63.24,63.27,63.13,63.16,27200.0,52.1415,52.1662,52.0508,52.0755,27200.0
2014-02-06 13:30:00,63.17,63.23,63.15,63.2,29200.0,52.0838,52.1332,52.0673,52.1085,29200.0
2014-02-06 14:00:00,63.19,63.38,63.19,63.35,43500.0,52.1002,52.2569,52.1002,52.2322,43500.0
2014-02-06 14:30:00,63.37,63.39,63.33,63.36,41300.0,52.2487,52.2652,52.2157,52.2404,41300.0
2014-02-06 15:00:00,63.36,63.47,63.36,63.43,68400.0,52.2404,52.3311,52.2404,52.2981,68400.0
2014-02-06 15:30:00,63.44,63.44,63.34,63.39,131900.0,52.3064,52.3064,52.2239,52.2652,131900.0
2014-02-07 09:30:00,63.6,64.14,63.43,63.98,138200.0,52.4383,52.8835,52.2981,52.7516,138200.0
2014-02-07 10:00:00,64.0,64.19,63.7,63.7,67400.0,52.7681,52.9248,52.5207,52.5207,67400.0
2014-02-07 10:30:00,63.69,64.0,63.69,63.96,107900.0,52.5125,52.7681,52.5125,52.7351,107900.0
2014-02-07 11:00:00,63.95,64.07,63.85,63.97,50000.0,52.7269,52.8258,52.6444,52.7434,50000.0
2014-02-07 11:30:00,63.97,64.16,63.97,64.09,66700.0,52.7434,52.9,52.7434,52.8423,66700.0
2014-02-07 12:00:00,64.1,64.17,64.07,64.17,32900.0,52.8505,52.9083,52.8258,52.9083,32900.0
2014-02-07 12:30:00,64.18,64.22,64.13,64.15,25000.0,52.9165,52.9495,52.8753,52.8918,25000.0
2014-02-07 13:00:00,64.15,64.24,64.13,64.21,40900.0,52.8918,52.966,52.8753,52.9412,40900.0
2014-02-07 13:30:00,64.21,64.35,64.19,64.34,60800.0,52.9412,53.0567,52.9248,53.0484,60800.0
2014-02-07 14:00:00,64.35,64.39,64.26,64.3,45000.0,53.0567,53.0897,52.9825,53.0154,45000.0
2014-02-07 14:30:00,64.3,64.38,64.25,64.3,43900.0,53.0154,53.0814,52.9742,53.0154,43900.0
2014-02-07 15:00:00,64.3,64.55,64.21,64.55,152000.0,53.0154,53.2216,52.9412,53.2216,152000.0
2014-02-07 15:30:00,64.56,64.62,64.5,64.59,250600.0,53.2298,53.2793,53.1803,53.2546,250600.0
2014-02-10 09:30:00,64.59,64.95,64.32,64.84,180300.0,53.2546,53.5514,53.0319,53.4607,180300.0
2014-02-10 10:00:00,64.91,65.05,64.67,64.84,90100.0,53.5184,53.6338,53.3205,53.4607,90100.0
2014-02-10 10:30:00,64.85,64.89,64.6,64.78,28800.0,53.4689,53.5019,53.2628,53.4112,28800.0
2014-02-10 11:00:00,64.78,64.8,64.66,64.77,45900.0,53.4112,53.4277,53.3123,53.403,45900.0
2014-02-10 11:30:00,64.77,64.88,64.75,64.88,74300.0,53.403,53.4937,53.3865,53.4937,74300.0
2014-02-10 12:00:00,64.88,65.11,64.87,65.0,38800.0,53.4937,53.6833,53.4854,53.5926,38800.0
2014-02-10 12:30:00,65.0,65.06,64.91,64.92,56100.0,53.5926,53.6421,53.5184,53.5266,56100.0
2014-02-10 13:00:00,64.92,65.0,64.84,64.98,55300.0,53.5266,53.5926,53.4607,53.5761,55300.0
2014-02-10 13:30:00,64.97,65.04,64.97,65.03,29500.0,53.5679,53.6256,53.5679,53.6173,29500.0
2014-02-10 14:00:00,65.02,65.06,64.99,65.02,45300.0,53.6091,53.6421,53.5844,53.6091,45300.0
2014-02-10 14:30:00,65.02,65.13,65.01,65.1,39200.0,53.6091,53.6998,53.6008,53.675,39200.0
2014-02-10 15:00:00,65.1,65.1,64.98,64.99,76900.0,53.675,53.675,53.5761,53.5844,76900.0
2014-02-10 15:30:00,65.0,65.09,64.95,65.08,156300.0,53.5926,53.6668,53.5514,53.6586,156300.0
2014-02-11 09:30:00,65.19,65.4,64.93,65.07,145800.0,53.7493,53.9224,53.5349,53.6503,145800.0
2014-02-11 10:00:00,65.07,65.11,64.9,64.96,57200.0,53.6503,53.6833,53.5101,53.5596,57200.0
2014-02-11 10:30:00,64.97,65.01,64.82,64.9,38600.0,53.5679,53.6008,53.4442,53.5101,38600.0
2014-02-11 11:00:00,64.91,64.99,64.82,64.84,80300.0,53.5184,53.5844,53.4442,53.4607,80300.0
2014-02-11 11:30:00,64.85,64.85,64.78,64.85,58400.0,53.4689,53.4689,53.4112,53.4689,58400.0
2014-02-11 12:00:00,64.85,64.85,64.78,64.85,33900.0,53.4689,53.4689,53.4112,53.4689,33900.0
2014-02-11 12:30:00,64.85,64.95,64.79,64.94,41700.0,53.4689,53.5514,53.4195,53.5431,41700.0
2014-02-11 13:00:00,64.94,65.08,64.92,65.07,56200.0,53.5431,53.6586,53.5266,53.6503,56200.0
2014-02-11 13:30:00,65.07,65.16,65.06,65.14,43100.0,53.6503,53.7245,53.6421,53.708,43100.0
2014-02-11 14:00:00,65.14,65.15,65.09,65.1,27000.0,53.708,53.7163,53.6668,53.675,27000.0
2014-02-11 14:30:00,65.1,65.1,65.03,65.07,50500.0,53.675,53.675,53.6173,53.6503,50500.0
2014-02-11 15:00:00,65.07,65.1,64.97,65.0,103800.0,53.6503,53.675,53.5679,53.5926,103800.0
2014-02-11 15:30:00,65.0,65.07,64.99,65.03,270900.0,53.5926,53.6503,53.5844,53.6173,270900.0
2014-02-12 09:30:00,65.07,65.59,65.07,65.44,125100.0,53.6503,54.0791,53.6503,53.9554,125100.0
2014-02-12 10:00:00,65.44,65.45,65.31,65.42,47700.0,53.9554,53.9636,53.8482,53.9389,47700.0
2014-02-12 10:30:00,65.43,65.45,65.36,65.39,43300.0,53.9471,53.9636,53.8894,53.9142,43300.0
2014-02-12 11:00:00,65.41,65.46,65.35,65.42,46400.0,53.9306,53.9719,53.8812,53.9389,46400.0
2014-02-12 11:30:00,65.41,65.45,65.35,65.45,70500.0,53.9306,53.9636,53.8812,53.9636,70500.0
2014-02-12 12:00:00,65.44,65.61,65.44,65.59,64700.0,53.9554,54.0955,53.9554,54.0791,64700.0
2014-02-12 12:30:00,65.6,65.67,65.51,65.57,44400.0,54.0873,54.145,54.0131,54.0626,44400.0
2014-02-12 13:00:00,65.59,65.71,65.5,65.7,96900.0,54.0791,54.178,54.0048,54.1697,96900.0
2014-02-12 13:30:00,65.7,65.83,65.58,65.77,79900.0,54.1697,54.2769,54.0708,54.2275,79900.0
2014-02-12 14:00:00,65.78,65.84,65.72,65.73,41500.0,54.2357,54.2852,54.1862,54.1945,41500.0
2014-02-12 14:30:00,65.74,65.8,65.69,65.74,43500.0,54.2027,54.2522,54.1615,54.2027,43500.0
2014-02-12 15:00:00,65.76,65.81,65.72,65.8,95900.0,54.2192,54.2604,54.1862,54.2522,95900.0
2014-02-12 15:30:00,65.8,65.81,65.68,65.8,135400.0,54.2522,54.2604,54.1533,54.2522,135400.0
2014-02-13 09:30:00,65.31,65.6,65.31,65.6,62600.0,53.8482,54.0873,53.8482,54.0873,62600.0
2014-02-13 10:00:00,65.59,65.79,65.58,65.77,25600.0,54.0791,54.244,54.0708,54.2275,25600.0
2014-02-13 10:30:00,65.79,65.79,65.67,65.73,25300.0,54.244,54.244,54.145,54.1945,25300.0
2014-02-13 11:00:00,65.73,65.77,65.65,65.71,49500.0,54.1945,54.2275,54.1285,54.178,49500.0
2014-02-13 11:30:00,65.71,65.76,65.64,65.67,28100.0,54.178,54.2192,54.1203,54.145,28100.0
2014-02-13 12:00:00,65.68,65.7,65.6,65.61,18400.0,54.1533,54.1697,54.0873,54.0955,18400.0
2014-02-13 12:30:00,65.62,65.74,65.6,65.72,12600.0,54.1038,54.2027,54.0873,54.1862,12600.0
2014-02-13 13:00:00,65.72,65.81,65.69,65.77,20500.0,54.1862,54.2604,54.1615,54.2275,20500.0
2014-02-13 13:30:00,65.78,65.8,65.7,65.8,45900.0,54.2357,54.2522,54.1697,54.2522,45900.0
2014-02-13 14:00:00,65.8,65.8,65.64,65.65,41000.0,54.2522,54.2522,54.1203,54.1285,41000.0
2014-02-13 14:30:00,65.67,65.71,65.65,65.7,21200.0,54.145,54.178,54.1285,54.1697,21200.0
2014-02-13 15:00:00,65.7,65.7,65.65,65.66,32100.0,54.1697,54.1697,54.1285,54.1368,32100.0
2014-02-13 15:30:00,65.66,65.69,65.61,65.66,122900.0,54.1368,54.1615,54.0955,54.1368,122900.0
2014-02-14 09:30:00,65.68,65.81,65.53,65.7,26300.0,54.1533,54.2604,54.0296,54.1697,26300.0
2014-02-14 10:00:00,65.77,65.78,65.66,65.68,23600.0,54.2275,54.2357,54.1368,54.1533,23600.0
2014-02-14 10:30:00,65.68,65.73,65.63,65.64,33000.0,54.1533,54.1945,54.112,54.1203,33000.0
2014-02-14 11:00:00,65.64,65.66,65.6,65.66,12600.0,54.1203,54.1368,54.0873,54.1368,12600.0
2014-02-14 11:30:00,65.67,65.74,65.65,65.66,26500.0,54.145,54.2027,54.1285,54.1368,26500.0
2014-02-14 12:00:00,65.68,65.68,65.59,65.6,10500.0,54.1533,54.1533,54.0791,54.0873,10500.0
2014-02-14 12:30:00,65.6,65.7,65.6,65.67,13200.0,54.0873,54.1697,54.0873,54.145,13200.0
2014-02-14 13:00:00,65.68,65.74,65.65,65.73,23400.0,54.1533,54.2027,54.1285,54.1945,23400.0
2014-02-14 13:30:00,65.75,65.8,65.64,65.64,51800.0,54.211,54.2522,54.1203,54.1203,51800.0
2014-02-14 14:00:00,65.64,65.71,65.62,65.67,39800.0,54.1203,54.178,54.1038,54.145,39800.0
2014-02-14 14:30:00,65.69,65.72,65.64,65.7,31300.0,54.1615,54.1862,54.1203,54.1697,31300.0
2014-02-14 15:00:00,65.7,65.7,65.62,65.62,51900.0,54.1697,54.1697,54.1038,54.1038,51900.0
2014-02-14 15:30:00,65.63,65.66,65.59,65.6,110800.0,54.112,54.1368,54.0791,54.0873,110800.0
2014-02-18 09:30:00,65.79,65.99,65.56,65.76,106500.0,54.244,54.4089,54.0543,54.2192,106500.0
2014-02-18 10:00:00,65.68,65.86,65.59,65.82,35200.0,54.1533,54.3017,54.0791,54.2687,35200.0
2014-02-18 10:30:00,65.81,65.86,65.77,65.84,33800.0,54.2604,54.3017,54.2275,54.2852,33800.0
2014-02-18 11:00:00,65.84,65.87,65.77,65.82,43700.0,54.2852,54.3099,54.2275,54.2687,43700.0
2014-02-18 11:30:00,65.83,65.86,65.78,65.78,25300.0,54.2769,54.3017,54.2357,54.2357,25300.0
2014-02-18 12:00:00,65.78,65.85,65.75,65.85,25800.0,54.2357,54.2934,54.211,54.2934,25800.0
2014-02-18 12:30:00,65.85,65.87,65.79,65.85,34400.0,54.2934,54.3099,54.244,54.2934,34400.0
2014-02-18 13:00:00,65.84,65.92,65.84,65.87,17600.0,54.2852,54.3511,54.2852,54.3099,17600.0
2014-02-18 13:30:00,65.86,65.87,65.74,65.75,15300.0,54.3017,54.3099,54.2027,54.211,15300.0
2014-02-18 14:00:00,65.76,65.85,65.76,65.81,31000.0,54.2192,54.2934,54.2192,54.2604,31000.0
2014-02-18 14:30:00,65.81,65.93,65.81,65.88,21400.0,54.2604,54.3594,54.2604,54.3182,21400.0
2014-02-18 15:00:00,65.87,65.87,65.82,65.84,28000.0,54.3099,54.3099,54.2687,54.2852,28000.0
2014-02-18 15:30:00,65.85,65.86,65.76,65.78,124400.0,54.2934,54.3017,54.2192,54.2357,124400.0
2014-02-19 09:30:00,65.59,65.76,65.3,65.66,61800.0,54.0791,54.2192,53.8399,54.1368,61800.0
2014-02-19 10:00:00,65.66,65.69,65.58,65.68,43800.0,54.1368,54.1615,54.0708,54.1533,43800.0
2014-02-19 10:30:00,65.67,65.7,65.62,65.66,33200.0,54.145,54.1697,54.1038,54.1368,33200.0
2014-02-19 11:00:00,65.66,65.67,65.59,65.66,23000.0,54.1368,54.145,54.0791,54.1368,23000.0
2014-02-19 11:30:00,65.66,65.68,65.39,65.39,40300.0,54.1368,54.1533,53.9142,53.9142,40300.0
2014-02-19 12:00:00,65.4,65.44,65.27,65.28,21200.0,53.9224,53.9554,53.8152,53.8235,21200.0
2014-02-19 12:30:00,65.3,65.32,65.19,65.23,27000.0,53.8399,53.8564,53.7493,53.7822,27000.0
2014-02-19 13:00:00,65.21,65.36,65.2,65.33,41500.0,53.7657,53.8894,53.7575,53.8647,41500.0
2014-02-19 13:30:00,65.34,65.36,65.26,65.27,44000.0,53.8729,53.8894,53.807,53.8152,44000.0
2014-02-19 14:00:00,65.26,65.41,65.23,65.4,68400.0,53.807,53.9306,53.7822,53.9224,68400.0
2014-02-19 14:30:00,65.39,65.39,65.21,65.26,36000.0,53.9142,53.9142,53.7657,53.807,36000.0
2014-02-19 15:00:00,65.27,65.29,65.04,65.09,45500.0,53.8152,53.8317,53.6256,53.6668,45500.0
2014-02-19 15:30:00,65.08,65.11,64.92,64.94,178300.0,53.6586,53.6833,53.5266,53.5431,178300.0
2014-02-20 09:30:00,64.99,65.14,64.71,64.71,64100.0,53.5844,53.708,53.3535,53.3535,64100.0
2014-02-20 10:00:00,64.7,64.95,64.59,64.95,55500.0,53.3452,53.5514,53.2546,53.5514,55500.0
2014-02-20 10:30:00,64.96,65.0,64.88,64.93,81900.0,53.5596,53.5926,53.4937,53.5349,81900.0
2014-02-20 11:00:00,64.92,64.99,64.91,64.95,48400.0,53.5266,53.5844,53.5184,53.5514,48400.0
2014-02-20 11:30:00,64.95,64.95,64.91,64.91,38700.0,53.5514,53.5514,53.5184,53.5184,38700.0
2014-02-20 12:00:00,64.91,65.04,64.86,65.04,51300.0,53.5184,53.6256,53.4772,53.6256,51300.0
2014-02-20 12:30:00,65.03,65.06,65.0,65.03,35700.0,53.6173,53.6421,53.5926,53.6173,35700.0
2014-02-20 13:00:00,65.04,65.12,65.03,65.04,47300.0,53.6256,53.6915,53.6173,53.6256,47300.0
2014-02-20 13:30:00,65.05,65.14,65.04,65.11,48100.0,53.6338,53.708,53.6256,53.6833,48100.0
2014-02-20 14:00:00,65.11,65.17,65.04,65.12,35800.0,53.6833,53.7328,53.6256,53.6915,35800.0
2014-02-20 14:30:00,65.12,65.26,65.09,65.24,47900.0,53.6915,53.807,53.6668,53.7905,47900.0
2014-02-20 15:00:00,65.24,65.26,65.16,65.2,54600.0,53.7905,53.807,53.7245,53.7575,54600.0
2014-02-20 15:30:00,65.2,65.28,65.19,65.22,146800.0,53.7575,53.8235,53.7493,53.774,146800.0
2014-02-21 09:30:00,65.55,65.75,65.42,65.75,121600.0,54.0461,54.211,53.9389,54.211,121600.0
2014-02-21 10:00:00,65.74,65.82,65.41,65.44,47800.0,54.2027,54.2687,53.9306,53.9554,47800.0
2014-02-21 10:30:00,65.46,65.73,65.46,65.67,36600.0,53.9719,54.1945,53.9719,54.145,36600.0
2014-02-21 11:00:00,65.68,65.74,65.54,65.55,27200.0,54.1533,54.2027,54.0378,54.0461,27200.0
2014-02-21 11:30:00,65.57,65.67,65.53,65.53,17000.0,54.0626,54.145,54.0296,54.0296,17000.0
2014-02-21 12:00:00,65.53,65.63,65.52,65.52,24800.0,54.0296,54.112,54.0213,54.0213,24800.0
2014-02-21 12:30:00,65.54,65.56,65.46,65.48,14800.0,54.0378,54.0543,53.9719,53.9884,14800.0
2014-02-21 13:00:00,65.48,65.49,65.28,65.28,40100.0,53.9884,53.9966,53.8235,53.8235,40100.0
2014-02-21 13:30:00,65.29,65.33,65.21,65.32,45800.0,53.8317,53.8647,53.7657,53.8564,45800.0
2014-02-21 14:00:00,65.33,65.38,65.2,65.22,53200.0,53.8647,53.9059,53.7575,53.774,53200.0
2014-02-21 14:30:00,65.21,65.21,65.13,65.17,38700.0,53.7657,53.7657,53.6998,53.7328,38700.0
2014-02-21 15:00:00,65.17,65.28,65.17,65.28,33600.0,53.7328,53.8235,53.7328,53.8235,33600.0
2014-02-21 15:30:00,65.28,65.3,65.0,65.03,135000.0,53.8235,53.8399,53.5926,53.6173,135000.0
2014-02-24 09:30:00,64.95,65.21,64.84,64.93,59600.0,53.5514,53.7657,53.4607,53.5349,59600.0
2014-02-24 10:00:00,64.92,65.16,64.92,65.12,25700.0,53.5266,53.7245,53.5266,53.6915,25700.0
2014-02-24 10:30:00,65.15,65.25,65.12,65.16,23600.0,53.7163,53.7987,53.6915,53.7245,23600.0
2014-02-24 11:00:00,65.16,65.29,65.14,65.28,17000.0,53.7245,53.8317,53.708,53.8235,17000.0
2014-02-24 11:30:00,65.28,65.55,65.28,65.52,32700.0,53.8235,54.0461,53.8235,54.0213,32700.0
2014-02-24 12:00:00,65.53,65.55,65.49,65.54,16000.0,54.0296,54.0461,53.9966,54.0378,16000.0
2014-02-24 12:30:00,65.54,65.55,65.37,65.38,23400.0,54.0378,54.0461,53.8977,53.9059,23400.0
2014-02-24 13:00:00,65.38,65.41,65.35,65.39,12700.0,53.9059,53.9306,53.8812,53.9142,12700.0
2014-02-24 13:30:00,65.37,65.39,65.3,65.32,14500.0,53.8977,53.9142,53.8399,53.8564,14500.0
2014-02-24 14:00:00,65.32,65.49,65.32,65.47,52500.0,53.8564,53.9966,53.8564,53.9801,52500.0
2014-02-24 14:30:00,65.47,65.49,65.26,65.26,48200.0,53.9801,53.9966,53.807,53.807,48200.0
2014-02-24 15:00:00,65.26,65.27,65.09,65.09,47200.0,53.807,53.8152,53.6668,53.6668,47200.0
2014-02-24 15:30:00,65.1,65.16,64.96,64.97,171100.0,53.675,53.7245,53.5596,53.5679,171100.0
2014-02-25 09:30:00,65.01,65.23,64.89,65.11,64700.0,53.6008,53.7822,53.5019,53.6833,64700.0
2014-02-25 10:00:00,65.13,65.37,65.08,65.2,36000.0,53.6998,53.8977,53.6586,53.7575,36000.0
2014-02-25 10:30:00,65.2,65.32,65.19,65.29,23000.0,53.7575,53.8564,53.7493,53.8317,23000.0
2014-02-25 11:00:00,65.29,65.53,65.25,65.5,38800.0,53.8317,54.0296,53.7987,54.0048,38800.0
2014-02-25 11:30:00,65.51,65.53,65.28,65.28,20800.0,54.0131,54.0296,53.8235,53.8235,20800.0
2014-02-25 12:00:00,65.27,65.3,65.13,65.19,37200.0,53.8152,53.8399,53.6998,53.7493,37200.0
2014-02-25 12:30:00,65.19,65.3,65.19,65.29,25700.0,53.7493,53.8399,53.7493,53.8317,25700.0
2014-02-25 13:00:00,65.29,65.37,65.27,65.32,19900.0,53.8317,53.8977,53.8152,53.8564,19900.0
2014-02-25 13:30:00,65.32,65.39,65.29,65.32,37600.0,53.8564,53.9142,53.8317,53.8564,37600.0
2014-02-25 14:00:00,65.33,65.35,65.19,65.3,40300.0,53.8647,53.8812,53.7493,53.8399,40300.0
2014-02-25 14:30:00,65.3,65.31,65.2,65.27,20600.0,53.8399,53.8482,53.7575,53.8152,20600.0
2014-02-25 15:00:00,65.26,65.26,65.0,65.03,44300.0,53.807,53.807,53.5926,53.6173,44300.0
2014-02-25 15:30:00,65.03,65.12,64.98,65.11,141800.0,53.6173,53.6915,53.5761,53.6833,141800.0
2014-02-26 09:30:00,65.14,65.17,64.67,64.82,61800.0,53.708,53.7328,53.3205,53.4442,61800.0
2014-02-26 10:00:00,64.81,65.21,64.81,65.1,65700.0,53.4359,53.7657,53.4359,53.675,65700.0
2014-02-26 10:30:00,65.1,65.35,65.1,65.21,64600.0,53.675,53.8812,53.675,53.7657,64600.0
2014-02-26 11:00:00,65.2,65.42,65.2,65.41,33100.0,53.7575,53.9389,53.7575,53.9306,33100.0
2014-02-26 11:30:00,65.42,65.46,65.3,65.31,38500.0,53.9389,53.9719,53.8399,53.8482,38500.0
2014-02-26 12:00:00,65.31,65.4,65.26,65.4,36200.0,53.8482,53.9224,53.807,53.9224,36200.0
2014-02-26 12:30:00,65.4,65.52,65.4,65.5,37000.0,53.9224,54.0213,53.9224,54.0048,37000.0
2014-02-26 13:00:00,65.51,65.54,65.41,65.45,45900.0,54.0131,54.0378,53.9306,53.9636,45900.0
2014-02-26 13:30:00,65.47,65.54,65.4,65.43,54900.0,53.9801,54.0378,53.9224,53.9471,54900.0
2014-02-26 14:00:00,65.43,65.53,65.28,65.3,79800.0,53.9471,54.0296,53.8235,53.8399,79800.0
2014-02-26 14:30:00,65.3,65.5,65.25,65.48,54500.0,53.8399,54.0048,53.7987,53.9884,54500.0
2014-02-26 15:00:00,65.48,65.5,65.35,65.41,58300.0,53.9884,54.0048,53.8812,53.9306,58300.0
2014-02-26 15:30:00,65.41,65.5,65.39,65.44,136400.0,53.9306,54.0048,53.9142,53.9554,136400.0
2014-02-27 09:30:00,65.19,65.45,65.02,65.17,39500.0,53.7493,53.9636,53.6091,53.7328,39500.0
2014-02-27 10:00:00,65.19,65.28,65.11,65.19,47200.0,53.7493,53.8235,53.6833,53.7493,47200.0
2014-02-27 10:30:00,65.19,65.37,65.17,65.33,32600.0,53.7493,53.8977,53.7328,53.8647,32600.0
2014-02-27 11:00:00,65.34,65.45,65.3,65.32,38900.0,53.8729,53.9636,53.8399,53.8564,38900.0
2014-02-27 11:30:00,65.32,65.35,65.19,65.21,25100.0,53.8564,53.8812,53.7493,53.7657,25100.0
2014-02-27 12:00:00,65.24,65.34,65.21,65.28,22400.0,53.7905,53.8729,53.7657,53.8235,22400.0
2014-02-27 12:30:00,65.29,65.38,65.21,65.38,22800.0,53.8317,53.9059,53.7657,53.9059,22800.0
2014-02-27 13:00:00,65.4,65.58,65.36,65.57,62000.0,53.9224,54.0708,53.8894,54.0626,62000.0
2014-02-27 13:30:00,65.58,65.66,65.57,65.64,24600.0,54.0708,54.1368,54.0626,54.1203,24600.0
2014-02-27 14:00:00,65.64,65.67,65.6,65.62,34900.0,54.1203,54.145,54.0873,54.1038,34900.0
2014-02-27 14:30:00,65.62,65.79,65.62,65.75,55800.0,54.1038,54.244,54.1038,54.211,55800.0
2014-02-27 15:00:00,65.75,65.81,65.69,65.75,63800.0,54.211,54.2604,54.1615,54.211,63800.0
2014-02-27 15:30:00,65.75,65.91,65.66,65.91,189500.0,54.211,54.3429,54.1368,54.3429,189500.0
2014-02-28 09:30:00,65.93,66.21,65.77,66.07,65700.0,54.3594,54.5902,54.2275,54.4748,65700.0
2014-02-28 10:00:00,66.06,66.18,66.06,66.15,66000.0,54.4666,54.5655,54.4666,54.5408,66000.0
2014-02-28 10:30:00,66.15,66.15,65.99,66.06,47700.0,54.5408,54.5408,54.4089,54.4666,47700.0
2014-02-28 11:00:00,66.07,66.11,65.98,66.09,49600.0,54.4748,54.5078,54.4006,54.4913,49600.0
2014-02-28 11:30:00,66.1,66.25,66.1,66.23,49200.0,54.4995,54.6232,54.4995,54.6067,49200.0
2014-02-28 12:00:00,66.23,66.32,66.22,66.32,104700.0,54.6067,54.6809,54.5985,54.6809,104700.0
2014-02-28 12:30:00,66.32,66.34,66.16,66.27,88100.0,54.6809,54.6974,54.549,54.6397,88100.0
2014-02-28 13:00:00,66.27,66.33,66.23,66.33,41400.0,54.6397,54.6892,54.6067,54.6892,41400.0
2014-02-28 13:30:00,66.32,66.32,66.24,66.31,45300.0,54.6809,54.6809,54.615,54.6727,45300.0
2014-02-28 14:00:00,66.31,66.31,66.17,66.21,44600.0,54.6727,54.6727,54.5573,54.5902,44600.0
2014-02-28 14:30:00,66.21,66.27,66.15,66.17,93400.0,54.5902,54.6397,54.5408,54.5573,93400.0
2014-02-28 15:00:00,66.17,66.17,65.92,66.04,176900.0,54.5573,54.5573,54.3511,54.4501,176900.0
2014-02-28 15:30:00,66.04,66.31,66.04,66.21,418300.0,54.4501,54.6727,54.4501,54.5902,418300.0
2014-03-03 09:30:00,65.8,66.12,65.55,65.83,74300.0,54.2522,54.516,54.0461,54.2769,74300.0
2014-03-03 10:00:00,65.83,65.88,65.47,65.57,58500.0,54.2769,54.3182,53.9801,54.0626,58500.0
2014-03-03 10:30:00,65.58,65.7,65.52,65.7,44200.0,54.0708,54.1697,54.0213,54.1697,44200.0
2014-03-03 11:00:00,65.71,65.72,65.42,65.45,43300.0,54.178,54.1862,53.9389,53.9636,43300.0
2014-03-03 11:30:00,65.43,65.55,65.39,65.46,65300.0,53.9471,54.0461,53.9142,53.9719,65300.0
2014-03-03 12:00:00,65.46,65.62,65.4,65.59,45800.0,53.9719,54.1038,53.9224,54.0791,45800.0
2014-03-03 12:30:00,65.61,65.83,65.58,65.81,64600.0,54.0955,54.2769,54.0708,54.2604,64600.0
2014-03-03 13:00:00,65.82,65.95,65.82,65.88,27100.0,54.2687,54.3759,54.2687,54.3182,27100.0
2014-03-03 13:30:00,65.89,65.94,65.81,65.92,23500.0,54.3264,54.3676,54.2604,54.3511,23500.0
2014-03-03 14:00:00,65.94,66.08,65.91,65.95,46600.0,54.3676,54.4831,54.3429,54.3759,46600.0
2014-03-03 14:30:00,65.93,66.12,65.9,66.04,32900.0,54.3594,54.516,54.3346,54.4501,32900.0
2014-03-03 15:00:00,66.04,66.04,65.85,65.91,51200.0,54.4501,54.4501,54.2934,54.3429,51200.0
2014-03-03 15:30:00,65.91,66.02,65.85,65.99,129000.0,54.3429,54.4336,54.2934,54.4089,129000.0
2014-03-04 09:30:00,66.32,66.91,66.28,66.86,104200.0,54.6809,55.1674,54.648,55.1262,104200.0
2014-03-04 10:00:00,66.86,67.31,66.84,67.27,116900.0,55.1262,55.4972,55.1097,55.4642,116900.0
2014-03-04 10:30:00,67.26,67.5,67.15,67.19,104600.0,55.456,55.6539,55.3653,55.3983,104600.0
2014-03-04 11:00:00,67.18,67.22,67.03,67.04,489600.0,55.39,55.423,55.2663,55.2746,489600.0
2014-03-04 11:30:00,67.04,67.04,66.9,66.98,42700.0,55.2746,55.2746,55.1592,55.2251,42700.0
2014-03-04 12:00:00,66.98,67.08,66.95,67.04,38200.0,55.2251,55.3076,55.2004,55.2746,38200.0
2014-03-04 12:30:00,67.04,67.04,66.73,66.81,67400.0,55.2746,55.2746,55.019,55.0849,67400.0
2014-03-04 13:00:00,66.8,66.83,66.57,66.81,73400.0,55.0767,55.1014,54.8871,55.0849,73400.0
2014-03-04 13:30:00,66.82,66.84,66.58,66.7,69900.0,55.0932,55.1097,54.8953,54.9943,69900.0
2014-03-04 14:00:00,66.7,66.7,66.59,66.65,48100.0,54.9943,54.9943,54.9036,54.953,48100.0
2014-03-04 14:30:00,66.65,66.74,66.61,66.74,45100.0,54.953,55.0272,54.92,55.0272,45100.0
2014-03-04 15:00:00,66.74,66.88,66.73,66.84,55900.0,55.0272,55.1427,55.019,55.1097,55900.0
2014-03-04 15:30:00,66.84,66.88,66.7,66.75,119600.0,55.1097,55.1427,54.9943,55.0355,119600.0
2014-03-05 09:30:00,66.59,66.74,66.25,66.28,75700.0,54.9036,55.0272,54.6232,54.648,75700.0
2014-03-05 10:00:00,66.28,66.6,66.23,66.59,44900.0,54.648,54.9118,54.6067,54.9036,44900.0
2014-03-05 10:30:00,66.58,66.61,66.44,66.53,45600.0,54.8953,54.92,54.7799,54.8541,45600.0
2014-03-05 11:00:00,66.53,66.6,66.42,66.47,35800.0,54.8541,54.9118,54.7634,54.8046,35800.0
2014-03-05 11:30:00,66.47,66.54,66.43,66.54,33000.0,54.8046,54.8623,54.7716,54.8623,33000.0
2014-03-05 12:00:00,66.53,66.6,66.5,66.55,22900.0,54.8541,54.9118,54.8293,54.8706,22900.0
2014-03-05 12:30:00,66.54,66.55,66.47,66.48,42600.0,54.8623,54.8706,54.8046,54.8129,42600.0
2014-03-05 13:00:00,66.48,66.48,66.41,66.43,23300.0,54.8129,54.8129,54.7551,54.7716,23300.0
2014-03-05 13:30:00,66.42,66.42,66.24,66.24,33800.0,54.7634,54.7634,54.615,54.615,33800.0
2014-03-05 14:00:00,66.25,66.34,66.25,66.32,49900.0,54.6232,54.6974,54.6232,54.6809,49900.0
2014-03-05 14:30:00,66.32,66.32,66.24,66.26,42400.0,54.6809,54.6809,54.615,54.6315,42400.0
2014-03-05 15:00:00,66.26,66.37,66.18,66.37,83800.0,54.6315,54.7222,54.5655,54.7222,83800.0
2014-03-05 15:30:00,66.37,66.37,66.23,66.33,87300.0,54.7222,54.7222,54.6067,54.6892,87300.0
2014-03-06 09:30:00,66.4,66.65,66.33,66.61,25700.0,54.7469,54.953,54.6892,54.92,25700.0
2014-03-06 10:00:00,66.61,66.7,66.32,66.7,39000.0,54.92,54.9943,54.6809,54.9943,39000.0
2014-03-06 10:30:00,66.72,66.74,66.56,66.62,26100.0,55.0107,55.0272,54.8788,54.9283,26100.0
2014-03-06 11:00:00,66.61,66.64,66.55,66.6,47700.0,54.92,54.9448,54.8706,54.9118,47700.0
2014-03-06 11:30:00,66.61,66.79,66.61,66.74,33100.0,54.92,55.0685,54.92,55.0272,33100.0
2014-03-06 12:00:00,66.73,66.78,66.62,66.67,25600.0,55.019,55.0602,54.9283,54.9695,25600.0
2014-03-06 12:30:00,66.67,66.75,66.6,66.73,21400.0,54.9695,55.0355,54.9118,55.019,21400.0
2014-03-06 13:00:00,66.75,66.76,66.67,66.74,45300.0,55.0355,55.0437,54.9695,55.0272,45300.0
2014-03-06 13:30:00,66.74,66.78,66.6,66.69,25800.0,55.0272,55.0602,54.9118,54.986,25800.0
2014-03-06 14:00:00,66.69,66.75,66.63,66.71,18700.0,54.986,55.0355,54.9365,55.0025,18700.0
2014-03-06 14:30:00,66.7,66.7,66.6,66.63,24000.0,54.9943,54.9943,54.9118,54.9365,24000.0
2014-03-06 15:00:00,66.64,66.71,66.57,66.71,35700.0,54.9448,55.0025,54.8871,55.0025,35700.0
2014-03-06 15:30:00,66.72,66.74,66.5,66.57,135800.0,55.0107,55.0272,54.8293,54.8871,135800.0
2014-03-07 09:30:00,66.7,66.86,66.54,66.8,48000.0,54.9943,55.1262,54.8623,55.0767,48000.0
2014-03-07 10:00:00,66.8,66.95,66.7,66.86,35100.0,55.0767,55.2004,54.9943,55.1262,35100.0
2014-03-07 10:30:00,66.86,66.94,66.72,66.75,37100.0,55.1262,55.1921,55.0107,55.0355,37100.0
2014-03-07 11:00:00,66.73,66.73,66.56,66.63,54300.0,55.019,55.019,54.8788,54.9365,54300.0
2014-03-07 11:30:00,66.65,66.84,66.62,66.84,37300.0,54.953,55.1097,54.9283,55.1097,37300.0
2014-03-07 12:00:00,66.83,66.9,66.78,66.88,26100.0,55.1014,55.1592,55.0602,55.1427,26100.0
2014-03-07 12:30:00,66.87,66.87,66.6,66.6,17600.0,55.1344,55.1344,54.9118,54.9118,17600.0
2014-03-07 13:00:00,66.58,66.58,66.49,66.5,24100.0,54.8953,54.8953,54.8211,54.8293,24100.0
2014-03-07 13:30:00,66.5,66.6,66.44,66.56,27000.0,54.8293,54.9118,54.7799,54.8788,27000.0
2014-03-07 14:00:00,66.56,66.56,66.44,66.49,34300.0,54.8788,54.8788,54.7799,54.8211,34300.0
2014-03-07 14:30:00,66.49,66.65,66.45,66.59,24800.0,54.8211,54.953,54.7881,54.9036,24800.0
2014-03-07 15:00:00,66.59,66.69,66.58,66.62,28300.0,54.9036,54.986,54.8953,54.9283,28300.0
2014-03-07 15:30:00,66.62,66.65,66.5,66.62,107000.0,54.9283,54.953,54.8293,54.9283,107000.0
2014-03-10 09:30:00,66.54,66.66,66.19,66.64,35200.0,54.8623,54.9613,54.5738,54.9448,35200.0
2014-03-10 10:00:00,66.63,66.64,66.25,66.3,35700.0,54.9365,54.9448,54.6232,54.6644,35700.0
2014-03-10 10:30:00,66.3,66.37,66.13,66.22,35100.0,54.6644,54.7222,54.5243,54.5985,35100.0
2014-03-10 11:00:00,66.21,66.43,66.2,66.4,46600.0,54.5902,54.7716,54.582,54.7469,46600.0
2014-03-10 11:30:00,66.41,66.46,66.2,66.2,37300.0,54.7551,54.7964,54.582,54.582,37300.0
2014-03-10 12:00:00,66.2,66.42,66.16,66.38,40100.0,54.582,54.7634,54.549,54.7304,40100.0
2014-03-10 12:30:00,66.39,66.49,66.38,66.47,28100.0,54.7387,54.8211,54.7304,54.8046,28100.0
2014-03-10 13:00:00,66.48,66.49,66.28,66.35,28100.0,54.8129,54.8211,54.648,54.7057,28100.0
2014-03-10 13:30:00,66.36,66.41,66.27,66.35,38700.0,54.7139,54.7551,54.6397,54.7057,38700.0
2014-03-10 14:00:00,66.35,66.35,66.24,66.28,40000.0,54.7057,54.7057,54.615,54.648,40000.0
2014-03-10 14:30:00,66.28,66.39,66.27,66.38,31300.0,54.648,54.7387,54.6397,54.7304,31300.0
2014-03-10 15:00:00,66.39,66.39,66.31,66.35,38900.0,54.7387,54.7387,54.6727,54.7057,38900.0
2014-03-10 15:30:00,66.34,66.55,66.34,66.41,138800.0,54.6974,54.8706,54.6974,54.7551,138800.0
2014-03-11 09:30:00,66.5,66.55,66.25,66.36,36900.0,54.8293,54.8706,54.6232,54.7139,36900.0
2014-03-11 10:00:00,66.35,66.38,66.2,66.36,53800.0,54.7057,54.7304,54.582,54.7139,53800.0
2014-03-11 10:30:00,66.37,66.56,66.3,66.49,38400.0,54.7222,54.8788,54.6644,54.8211,38400.0
2014-03-11 11:00:00,66.5,66.57,66.31,66.31,41200.0,54.8293,54.8871,54.6727,54.6727,41200.0
2014-03-11 11:30:00,66.3,66.37,66.12,66.17,50100.0,54.6644,54.7222,54.516,54.5573,50100.0
2014-03-11 12:00:00,66.16,66.19,66.02,66.11,44100.0,54.549,54.5738,54.4336,54.5078,44100.0
2014-03-11 12:30:00,66.13,66.27,66.06,66.2,29100.0,54.5243,54.6397,54.4666,54.582,29100.0
2014-03-11 13:00:00,66.18,66.27,66.15,66.16,48800.0,54.5655,54.6397,54.5408,54.549,48800.0
2014-03-11 13:30:00,66.16,66.21,66.08,66.18,59500.0,54.549,54.5902,54.4831,54.5655,59500.0
2014-03-11 14:00:00,66.2,66.21,66.12,66.18,29400.0,54.582,54.5902,54.516,54.5655,29400.0
2014-03-11 14:30:00,66.19,66.19,66.07,66.1,39400.0,54.5738,54.5738,54.4748,54.4995,39400.0
2014-03-11 15:00:00,66.1,66.15,65.97,66.1,74800.0,54.4995,54.5408,54.3924,54.4995,74800.0
2014-03-11 15:30:00,66.09,66.18,66.01,66.09,137500.0,54.4913,54.5655,54.4253,54.4913,137500.0
2014-03-12 09:30:00,62.79,64.34,62.47,64.23,170800.0,52.0173,53.3013,51.7522,53.2102,170800.0
2014-03-12 10:00:00,64.22,64.44,64.18,64.35,128200.0,53.2019,53.3842,53.1688,53.3096,128200.0
2014-03-12 10:30:00,64.35,64.64,64.35,64.62,102500.0,53.3096,53.5499,53.3096,53.5333,102500.0
2014-03-12 11:00:00,64.63,65.03,64.62,65.01,105500.0,53.5416,53.873,53.5333,53.8564,105500.0
2014-03-12 11:30:00,65.03,65.16,64.97,65.06,84000.0,53.873,53.9807,53.8233,53.8978,84000.0
2014-03-12 12:00:00,65.06,65.39,64.92,65.35,93000.0,53.8978,54.1712,53.7818,54.1381,93000.0
2014-03-12 12:30:00,65.36,65.37,65.03,65.16,101300.0,54.1464,54.1546,53.873,53.9807,101300.0
2014-03-12 13:00:00,65.2,65.3,65.0,65.07,52000.0,54.0138,54.0966,53.8481,53.9061,52000.0
2014-03-12 13:30:00,65.07,65.18,65.06,65.07,41400.0,53.9061,53.9972,53.8978,53.9061,41400.0
2014-03-12 14:00:00,65.07,65.19,65.06,65.12,44700.0,53.9061,54.0055,53.8978,53.9475,44700.0
2014-03-12 14:30:00,65.12,65.17,64.98,65.04,63600.0,53.9475,53.9889,53.8315,53.8813,63600.0
2014-03-12 15:00:00,65.04,65.1,64.94,64.94,55200.0,53.8813,53.931,53.7984,53.7984,55200.0
2014-03-12 15:30:00,64.94,65.11,64.88,65.02,167000.0,53.7984,53.9392,53.7487,53.8647,167000.0
2014-03-13 09:30:00,65.03,65.17,64.9,65.05,69200.0,53.873,53.9889,53.7653,53.8895,69200.0
2014-03-13 10:00:00,65.03,65.05,64.68,64.72,63400.0,53.873,53.8895,53.583,53.6162,63400.0
2014-03-13 10:30:00,64.74,64.81,64.28,64.3,91600.0,53.6327,53.6907,53.2516,53.2682,91600.0
2014-03-13 11:00:00,64.3,64.31,64.15,64.15,104300.0,53.2682,53.2765,53.1439,53.1439,104300.0
2014-03-13 11:30:00,64.15,64.5,64.14,64.36,129500.0,53.1439,53.4339,53.1357,53.3179,129500.0
2014-03-13 12:00:00,64.37,64.48,64.31,64.36,44800.0,53.3262,53.4173,53.2765,53.3179,44800.0
2014-03-13 12:30:00,64.35,64.51,64.33,64.48,63000.0,53.3096,53.4422,53.2931,53.4173,63000.0
2014-03-13 13:00:00,64.47,64.49,64.18,64.43,58700.0,53.409,53.4256,53.1688,53.3759,58700.0
2014-03-13 13:30:00,64.42,64.46,64.25,64.29,48500.0,53.3676,53.4008,53.2268,53.2599,48500.0
2014-03-13 14:00:00,64.31,64.36,64.14,64.22,42500.0,53.2765,53.3179,53.1357,53.2019,42500.0
2014-03-13 14:30:00,64.22,64.33,64.19,64.25,52600.0,53.2019,53.2931,53.1771,53.2268,52600.0
2014-03-13 15:00:00,64.25,64.34,64.12,64.2,68300.0,53.2268,53.3013,53.1191,53.1854,68300.0
2014-03-13 15:30:00,64.2,64.33,64.12,64.2,172400.0,53.1854,53.2931,53.1191,53.1854,172400.0
2014-03-14 09:30:00,63.84,63.99,63.49,63.71,84200.0,52.8871,53.0114,52.5972,52.7794,84200.0
2014-03-14 10:00:00,63.7,63.98,63.7,63.8,52300.0,52.7712,53.0031,52.7712,52.854,52300.0
2014-03-14 10:30:00,63.81,63.87,63.68,63.68,48900.0,52.8623,52.912,52.7546,52.7546,48900.0
2014-03-14 11:00:00,63.69,63.74,63.62,63.73,67700.0,52.7629,52.8043,52.7049,52.796,67700.0
2014-03-14 11:30:00,63.74,64.14,63.74,64.08,58700.0,52.8043,53.1357,52.8043,53.086,58700.0
2014-03-14 12:00:00,64.06,64.11,63.91,63.92,42900.0,53.0694,53.1108,52.9451,52.9534,42900.0
2014-03-14 12:30:00,63.92,63.98,63.79,63.87,73600.0,52.9534,53.0031,52.8457,52.912,73600.0
2014-03-14 13:00:00,63.88,63.91,63.73,63.8,75600.0,52.9203,52.9451,52.796,52.854,75600.0
2014-03-14 13:30:00,63.79,63.9,63.7,63.9,110700.0,52.8457,52.9368,52.7712,52.9368,110700.0
2014-03-14 14:00:00,63.9,64.04,63.86,63.97,45500.0,52.9368,53.0528,52.9037,52.9948,45500.0
2014-03-14 14:30:00,63.97,63.97,63.8,63.81,39400.0,52.9948,52.9948,52.854,52.8623,39400.0
2014-03-14 15:00:00,63.83,63.87,63.71,63.77,68100.0,52.8788,52.912,52.7794,52.8291,68100.0
2014-03-14 15:30:00,63.77,63.83,63.64,63.66,173100.0,52.8291,52.8788,52.7214,52.738,173100.0
2014-03-17 09:30:00,64.06,64.71,63.89,64.69,92200.0,53.0694,53.6079,52.9286,53.5913,92200.0
2014-03-17 10:00:00,64.69,64.85,64.65,64.67,76300.0,53.5913,53.7238,53.5582,53.5747,76300.0
2014-03-17 10:30:00,64.67,64.78,64.6,64.68,61700.0,53.5747,53.6659,53.5167,53.583,61700.0
2014-03-17 11:00:00,64.67,64.78,64.52,64.54,53900.0,53.5747,53.6659,53.4505,53.467,53900.0
2014-03-17 11:30:00,64.55,64.71,64.46,64.68,84300.0,53.4753,53.6079,53.4008,53.583,84300.0
2014-03-17 12:00:00,64.69,64.99,64.67,64.98,65900.0,53.5913,53.8398,53.5747,53.8315,65900.0
2014-03-17 12:30:00,64.98,65.02,64.79,64.83,40200.0,53.8315,53.8647,53.6741,53.7073,40200.0
2014-03-17 13:00:00,64.83,64.92,64.7,64.77,48700.0,53.7073,53.7818,53.5996,53.6576,48700.0
2014-03-17 13:30:00,64.78,64.96,64.78,64.94,71200.0,53.6659,53.815,53.6659,53.7984,71200.0
2014-03-17 14:00:00,64.94,65.14,64.94,65.11,97000.0,53.7984,53.9641,53.7984,53.9392,97000.0
2014-03-17 14:30:00,65.11,65.13,64.92,64.94,50900.0,53.9392,53.9558,53.7818,53.7984,50900.0
2014-03-17 15:00:00,64.94,65.06,64.91,65.06,72200.0,53.7984,53.8978,53.7736,53.8978,72200.0
2014-03-17 15:30:00,65.06,65.08,64.94,65.07,215400.0,53.8978,53.9144,53.7984,53.9061,215400.0
2014-03-18 09:30:00,65.12,65.73,65.1,65.61,93300.0,53.9475,54.4529,53.931,54.3535,93300.0
2014-03-18 10:00:00,65.61,65.93,65.53,65.89,89300.0,54.3535,54.6186,54.2872,54.5854,89300.0
2014-03-18 10:30:00,65.9,66.06,65.67,65.67,88000.0,54.5937,54.7263,54.4032,54.4032,88000.0
2014-03-18 11:00:00,65.66,65.79,65.65,65.71,47400.0,54.3949,54.5026,54.3866,54.4363,47400.0
2014-03-18 11:30:00,65.73,65.78,65.59,65.77,53000.0,54.4529,54.4943,54.3369,54.486,53000.0
2014-03-18 12:00:00,65.77,66.09,65.74,66.03,71100.0,54.486,54.7511,54.4612,54.7014,71100.0
2014-03-18 12:30:00,66.03,66.08,65.77,65.83,33800.0,54.7014,54.7428,54.486,54.5357,33800.0
2014-03-18 13:00:00,65.82,65.91,65.73,65.89,28100.0,54.5274,54.602,54.4529,54.5854,28100.0
2014-03-18 13:30:00,65.89,66.07,65.86,65.92,36600.0,54.5854,54.7345,54.5606,54.6103,36600.0
2014-03-18 14:00:00,65.91,65.94,65.7,65.83,76600.0,54.602,54.6268,54.428,54.5357,76600.0
2014-03-18 14:30:00,65.83,65.84,65.74,65.84,43600.0,54.5357,54.544,54.4612,54.544,43600.0
2014-03-18 15:00:00,65.85,65.86,65.7,65.72,47200.0,54.5523,54.5606,54.428,54.4446,47200.0
2014-03-18 15:30:00,65.71,65.77,65.6,65.71,136100.0,54.4363,54.486,54.3452,54.4363,136100.0
2014-03-19 09:30:00,65.74,66.28,65.55,66.25,72100.0,54.4612,54.9085,54.3038,54.8837,72100.0
2014-03-19 10:00:00,66.23,66.24,66.03,66.13,51200.0,54.8671,54.8754,54.7014,54.7842,51200.0
2014-03-19 10:30:00,66.09,66.16,65.94,66.09,37900.0,54.7511,54.8091,54.6268,54.7511,37900.0
2014-03-19 11:00:00,66.11,66.33,66.11,66.24,40000.0,54.7677,54.9499,54.7677,54.8754,40000.0
2014-03-19 11:30:00,66.24,66.26,66.17,66.24,29400.0,54.8754,54.8919,54.8174,54.8754,29400.0
2014-03-19 12:00:00,66.24,66.31,66.16,66.17,31900.0,54.8754,54.9334,54.8091,54.8174,31900.0
2014-03-19 12:30:00,66.16,66.25,66.09,66.23,24500.0,54.8091,54.8837,54.7511,54.8671,24500.0
2014-03-19 13:00:00,66.24,66.33,66.2,66.32,23600.0,54.8754,54.9499,54.8422,54.9416,23600.0
2014-03-19 13:30:00,66.31,66.37,66.3,66.36,28800.0,54.9334,54.9831,54.9251,54.9748,28800.0
2014-03-19 14:00:00,66.35,66.35,65.92,66.0,70800.0,54.9665,54.9665,54.6103,54.6765,70800.0
2014-03-19 14:30:00,65.98,66.06,65.81,65.94,21900.0,54.66,54.7263,54.5191,54.6268,21900.0
2014-03-19 15:00:00,65.94,65.95,65.31,65.55,59900.0,54.6268,54.6351,54.1049,54.3038,59900.0
2014-03-19 15:30:00,65.57,65.83,65.53,65.68,229900.0,54.3203,54.5357,54.2872,54.4114,229900.0
2014-03-20 09:30:00,65.46,66.4,65.26,66.37,105400.0,54.2292,55.0079,54.0635,54.9831,105400.0
2014-03-20 10:00:00,66.37,66.79,66.34,66.48,96600.0,54.9831,55.331,54.9582,55.0742,96600.0
2014-03-20 10:30:00,66.5,66.5,66.38,66.47,48000.0,55.0908,55.0908,54.9914,55.0659,48000.0
2014-03-20 11:00:00,66.48,66.62,66.37,66.61,82600.0,55.0742,55.1902,54.9831,55.1819,82600.0
2014-03-20 11:30:00,66.62,66.72,66.49,66.64,58300.0,55.1902,55.273,55.0825,55.2067,58300.0
2014-03-20 12:00:00,66.65,66.9,66.57,66.87,52400.0,55.215,55.4221,55.1488,55.3973,52400.0
2014-03-20 12:30:00,66.88,66.95,66.8,66.82,53400.0,55.4056,55.4636,55.3393,55.3559,53400.0
2014-03-20 13:00:00,66.82,66.82,66.43,66.49,50000.0,55.3559,55.3559,55.0328,55.0825,50000.0
2014-03-20 13:30:00,66.5,66.7,66.5,66.69,32300.0,55.0908,55.2564,55.0908,55.2482,32300.0
2014-03-20 14:00:00,66.69,66.72,66.62,66.64,26500.0,55.2482,55.273,55.1902,55.2067,26500.0
2014-03-20 14:30:00,66.65,66.77,66.64,66.7,41600.0,55.215,55.3144,55.2067,55.2564,41600.0
2014-03-20 15:00:00,66.7,66.75,66.6,66.6,61200.0,55.2564,55.2979,55.1736,55.1736,61200.0
2014-03-20 15:30:00,66.61,66.7,66.59,66.67,149500.0,55.1819,55.2564,55.1653,55.2316,149500.0
2014-03-21 09:30:00,67.21,67.34,66.68,66.79,390200.0,55.679,55.7866,55.2399,55.331,390200.0
2014-03-21 10:00:00,66.8,66.93,66.73,66.78,80400.0,55.3393,55.447,55.2813,55.3227,80400.0
2014-03-21 10:30:00,66.78,66.85,66.73,66.79,75400.0,55.3227,55.3807,55.2813,55.331,75400.0
2014-03-21 11:00:00,66.78,66.82,66.59,66.68,98700.0,55.3227,55.3559,55.1653,55.2399,98700.0
2014-03-21 11:30:00,66.67,66.75,66.65,66.69,51800.0,55.2316,55.2979,55.215,55.2482,51800.0
2014-03-21 12:00:00,66.68,66.72,66.56,66.58,43300.0,55.2399,55.273,55.1405,55.157,43300.0
2014-03-21 12:30:00,66.58,66.81,66.58,66.73,86000.0,55.157,55.3476,55.157,55.2813,86000.0
2014-03-21 13:00:00,66.73,66.79,66.47,66.56,82500.0,55.2813,55.331,55.0659,55.1405,82500.0
2014-03-21 13:30:00,66.55,66.7,66.51,66.63,52600.0,55.1322,55.2564,55.099,55.1985,52600.0
2014-03-21 14:00:00,66.63,66.75,66.62,66.67,60900.0,55.1985,55.2979,55.1902,55.2316,60900.0
2014-03-21 14:30:00,66.68,66.95,66.6,66.94,104200.0,55.2399,55.4636,55.1736,55.4553,104200.0
2014-03-21 15:00:00,66.93,66.93,66.58,66.68,138100.0,55.447,55.447,55.157,55.2399,138100.0
2014-03-21 15:30:00,66.67,66.81,66.52,66.74,370700.0,55.2316,55.3476,55.1073,55.2896,370700.0
2014-03-24 09:30:00,66.8,66.87,66.45,66.45,63100.0,55.3393,55.3973,55.0493,55.0493,63100.0
2014-03-24 10:00:00,66.41,66.44,66.08,66.11,57700.0,55.0162,55.0411,54.7428,54.7677,57700.0
2014-03-24 10:30:00,66.09,66.22,66.07,66.14,71000.0,54.7511,54.8588,54.7345,54.7925,71000.0
2014-03-24 11:00:00,66.12,66.39,66.08,66.36,56700.0,54.776,54.9996,54.7428,54.9748,56700.0
2014-03-24 11:30:00,66.34,66.37,66.07,66.13,32600.0,54.9582,54.9831,54.7345,54.7842,32600.0
2014-03-24 12:00:00,66.1,66.15,65.91,65.91,50200.0,54.7594,54.8008,54.602,54.602,50200.0
2014-03-24 12:30:00,65.95,66.0,65.85,65.9,38100.0,54.6351,54.6765,54.5523,54.5937,38100.0
2014-03-24 13:00:00,65.9,65.97,65.83,65.95,33100.0,54.5937,54.6517,54.5357,54.6351,33100.0
2014-03-24 13:30:00,65.96,66.06,65.94,66.03,28900.0,54.6434,54.7263,54.6268,54.7014,28900.0
2014-03-24 14:00:00,66.04,66.17,66.02,66.17,27600.0,54.7097,54.8174,54.6931,54.8174,27600.0
2014-03-24 14:30:00,66.17,66.27,66.1,66.12,30600.0,54.8174,54.9002,54.7594,54.776,30600.0
2014-03-24 15:00:00,66.14,66.19,66.02,66.19,31100.0,54.7925,54.8339,54.6931,54.8339,31100.0
2014-03-24 15:30:00,66.2,66.28,66.04,66.06,154100.0,54.8422,54.9085,54.7097,54.7263,154100.0
2014-03-25 09:30:00,66.27,66.68,66.12,66.48,129000.0,54.9002,55.2399,54.776,55.0742,129000.0
2014-03-25 10:00:00,66.49,66.61,66.39,66.48,35500.0,55.0825,55.1819,54.9996,55.0742,35500.0
2014-03-25 10:30:00,66.46,66.46,65.97,65.98,34600.0,55.0576,55.0576,54.6517,54.66,34600.0
2014-03-25 11:00:00,65.96,66.2,65.96,66.12,42600.0,54.6434,54.8422,54.6434,54.776,42600.0
2014-03-25 11:30:00,66.13,66.13,65.81,65.89,33000.0,54.7842,54.7842,54.5191,54.5854,33000.0
2014-03-25 12:00:00,65.88,65.97,65.77,65.83,32400.0,54.5771,54.6517,54.486,54.5357,32400.0
2014-03-25 12:30:00,65.82,66.05,65.79,66.02,32100.0,54.5274,54.718,54.5026,54.6931,32100.0
2014-03-25 13:00:00,66.0,66.11,65.9,66.08,27400.0,54.6765,54.7677,54.5937,54.7428,27400.0
2014-03-25 13:30:00,66.07,66.19,66.05,66.18,46100.0,54.7345,54.8339,54.718,54.8257,46100.0
2014-03-25 14:00:00,66.18,66.2,66.07,66.11,34700.0,54.8257,54.8422,54.7345,54.7677,34700.0
2014-03-25 14:30:00,66.11,66.17,66.0,66.05,30500.0,54.7677,54.8174,54.6765,54.718,30500.0
2014-03-25 15:00:00,66.03,66.25,65.99,66.19,41200.0,54.7014,54.8837,54.6683,54.8339,41200.0
2014-03-25 15:30:00,66.19,66.25,66.15,66.18,144000.0,54.8339,54.8837,54.8008,54.8257,144000.0
2014-03-26 09:30:00,66.45,66.77,66.2,66.46,93200.0,55.0493,55.3144,54.8422,55.0576,93200.0
2014-03-26 10:00:00,66.44,66.53,66.28,66.37,108700.0,55.0411,55.1156,54.9085,54.9831,108700.0
2014-03-26 10:30:00,66.43,66.43,66.07,66.1,69600.0,55.0328,55.0328,54.7345,54.7594,69600.0
2014-03-26 11:00:00,66.11,66.31,66.1,66.31,46800.0,54.7677,54.9334,54.7594,54.9334,46800.0
2014-03-26 11:30:00,66.3,66.3,66.01,66.08,47200.0,54.9251,54.9251,54.6848,54.7428,47200.0
2014-03-26 12:00:00,66.08,66.11,65.96,66.05,33300.0,54.7428,54.7677,54.6434,54.718,33300.0
2014-03-26 12:30:00,66.05,66.2,65.88,65.9,52800.0,54.718,54.8422,54.5771,54.5937,52800.0
2014-03-26 13:00:00,65.91,65.94,65.68,65.68,45800.0,54.602,54.6268,54.4114,54.4114,45800.0
2014-03-26 13:30:00,65.67,65.71,65.56,65.63,75000.0,54.4032,54.4363,54.312,54.37,75000.0
2014-03-26 14:00:00,65.66,65.66,65.43,65.5,62400.0,54.3949,54.3949,54.2043,54.2623,62400.0
2014-03-26 14:30:00,65.51,65.6,65.42,65.6,49600.0,54.2706,54.3452,54.1961,54.3452,49600.0
2014-03-26 15:00:00,65.59,65.62,65.35,65.36,62500.0,54.3369,54.3617,54.1381,54.1464,62500.0
2014-03-26 15:30:00,65.37,65.43,65.14,65.16,192400.0,54.1546,54.2043,53.9641,53.9807,192400.0
2014-03-27 09:30:00,64.79,65.14,64.4,64.6,105700.0,53.6741,53.9641,53.3511,53.5167,105700.0
2014-03-27 10:00:00,64.61,64.95,64.51,64.91,78800.0,53.525,53.8067,53.4422,53.7736,78800.0
2014-03-27 10:30:00,64.94,64.96,64.46,64.56,46000.0,53.7984,53.815,53.4008,53.4836,46000.0
2014-03-27 11:00:00,64.57,64.7,64.45,64.59,54000.0,53.4919,53.5996,53.3925,53.5085,54000.0
2014-03-27 11:30:00,64.58,64.58,64.3,64.48,56500.0,53.5002,53.5002,53.2682,53.4173,56500.0
2014-03-27 12:00:00,64.49,64.51,64.31,64.35,68000.0,53.4256,53.4422,53.2765,53.3096,68000.0
2014-03-27 12:30:00,64.37,64.44,64.26,64.33,78300.0,53.3262,53.3842,53.2351,53.2931,78300.0
2014-03-27 13:00:00,64.32,64.36,64.23,64.31,65300.0,53.2848,53.3179,53.2102,53.2765,65300.0
2014-03-27 13:30:00,64.32,64.34,64.09,64.16,60700.0,53.2848,53.3013,53.0942,53.1522,60700.0
2014-03-27 14:00:00,64.18,64.32,63.98,64.29,77800.0,53.1688,53.2848,53.0031,53.2599,77800.0
2014-03-27 14:30:00,64.3,64.35,64.17,64.28,45500.0,53.2682,53.3096,53.1605,53.2516,45500.0
2014-03-27 15:00:00,64.27,64.37,64.13,64.34,72000.0,53.2434,53.3262,53.1274,53.3013,72000.0
2014-03-27 15:30:00,64.34,64.43,64.3,64.36,147800.0,53.3013,53.3759,53.2682,53.3179,147800.0
2014-03-28 09:30:00,64.54,64.8,64.15,64.68,57400.0,53.467,53.6824,53.1439,53.583,57400.0
2014-03-28 10:00:00,64.7,64.82,64.54,64.6,50300.0,53.5996,53.699,53.467,53.5167,50300.0
2014-03-28 10:30:00,64.62,64.67,64.54,64.61,61300.0,53.5333,53.5747,53.467,53.525,61300.0
2014-03-28 11:00:00,64.62,64.65,64.51,64.51,42900.0,53.5333,53.5582,53.4422,53.4422,42900.0
2014-03-28 11:30:00,64.54,64.58,64.42,64.53,35400.0,53.467,53.5002,53.3676,53.4588,35400.0
2014-03-28 12:00:00,64.55,64.61,64.38,64.38,49800.0,53.4753,53.525,53.3345,53.3345,49800.0
2014-03-28 12:30:00,64.38,64.45,64.32,64.35,34400.0,53.3345,53.3925,53.2848,53.3096,34400.0
2014-03-28 13:00:00,64.36,64.42,64.34,64.4,36300.0,53.3179,53.3676,53.3013,53.3511,36300.0
2014-03-28 13:30:00,64.42,64.42,64.28,64.33,32200.0,53.3676,53.3676,53.2516,53.2931,32200.0
2014-03-28 14:00:00,64.33,64.34,64.2,64.34,30200.0,53.2931,53.3013,53.1854,53.3013,30200.0
2014-03-28 14:30:00,64.34,64.35,64.27,64.32,25000.0,53.3013,53.3096,53.2434,53.2848,25000.0
2014-03-28 15:00:00,64.33,64.38,64.23,64.3,39200.0,53.2931,53.3345,53.2102,53.2682,39200.0
2014-03-28 15:30:00,64.3,64.38,64.25,64.3,128600.0,53.2682,53.3345,53.2268,53.2682,128600.0
2014-03-31 09:30:00,64.52,64.77,64.47,64.61,55500.0,53.4505,53.6576,53.409,53.525,55500.0
2014-03-31 10:00:00,64.61,64.8,64.57,64.7,61900.0,53.525,53.6824,53.4919,53.5996,61900.0
2014-03-31 10:30:00,64.72,64.79,64.6,64.7,47400.0,53.6162,53.6741,53.5167,53.5996,47400.0
2014-03-31 11:00:00,64.7,64.77,64.6,64.72,49500.0,53.5996,53.6576,53.5167,53.6162,49500.0
2014-03-31 11:30:00,64.76,64.9,64.66,64.89,30800.0,53.6493,53.7653,53.5664,53.757,30800.0
2014-03-31 12:00:00,64.89,64.97,64.81,64.81,46300.0,53.757,53.8233,53.6907,53.6907,46300.0
2014-03-31 12:30:00,64.83,64.89,64.72,64.72,30900.0,53.7073,53.757,53.6162,53.6162,30900.0
2014-03-31 13:00:00,64.73,64.81,64.68,64.71,24900.0,53.6244,53.6907,53.583,53.6079,24900.0
2014-03-31 13:30:00,64.7,64.74,64.45,64.49,23200.0,53.5996,53.6327,53.3925,53.4256,23200.0
2014-03-31 14:00:00,64.48,64.54,64.43,64.45,45300.0,53.4173,53.467,53.3759,53.3925,45300.0
2014-03-31 14:30:00,64.47,64.47,64.37,64.38,62200.0,53.409,53.409,53.3262,53.3345,62200.0
2014-03-31 15:00:00,64.38,64.4,64.33,64.33,94900.0,53.3345,53.3511,53.2931,53.2931,94900.0
2014-03-31 15:30:00,64.34,64.37,64.21,64.3,235600.0,53.3013,53.3262,53.1937,53.2682,235600.0
2014-04-01 09:30:00,64.4,64.55,64.17,64.55,112000.0,53.3511,53.4753,53.1605,53.4753,112000.0
2014-04-01 10:00:00,64.53,64.65,64.44,64.65,48100.0,53.4588,53.5582,53.3842,53.5582,48100.0
2014-04-01 10:30:00,64.65,64.68,64.5,64.62,29000.0,53.5582,53.583,53.4339,53.5333,29000.0
2014-04-01 11:00:00,64.61,64.75,64.61,64.62,32400.0,53.525,53.641,53.525,53.5333,32400.0
2014-04-01 11:30:00,64.64,64.69,64.48,64.48,52600.0,53.5499,53.5913,53.4173,53.4173,52600.0
2014-04-01 12:00:00,64.48,64.57,64.4,64.56,39700.0,53.4173,53.4919,53.3511,53.4836,39700.0
2014-04-01 12:30:00,64.56,64.65,64.56,64.59,30800.0,53.4836,53.5582,53.4836,53.5085,30800.0
2014-04-01 13:00:00,64.59,64.59,64.3,64.31,94400.0,53.5085,53.5085,53.2682,53.2765,94400.0
2014-04-01 13:30:00,64.31,64.54,64.25,64.54,53500.0,53.2765,53.467,53.2268,53.467,53500.0
2014-04-01 14:00:00,64.55,64.81,64.5,64.77,52100.0,53.4753,53.6907,53.4339,53.6576,52100.0
2014-04-01 14:30:00,64.77,64.93,64.75,64.93,42600.0,53.6576,53.7901,53.641,53.7901,42600.0
2014-04-01 15:00:00,64.91,64.98,64.84,64.96,55400.0,53.7736,53.8315,53.7156,53.815,55400.0
2014-04-01 15:30:00,64.95,64.95,64.72,64.89,238600.0,53.8067,53.8067,53.6162,53.757,238600.0
2014-04-02 09:30:00,64.96,65.43,64.78,65.21,64200.0,53.815,54.2043,53.6659,54.0221,64200.0
2014-04-02 10:00:00,65.23,65.4,65.16,65.4,32500.0,54.0387,54.1795,53.9807,54.1795,32500.0
2014-04-02 10:30:00,65.39,65.52,65.34,65.45,36900.0,54.1712,54.2789,54.1298,54.2209,36900.0
2014-04-02 11:00:00,65.46,65.49,65.12,65.16,43600.0,54.2292,54.254,53.9475,53.9807,43600.0
2014-04-02 11:30:00,65.18,65.26,65.15,65.24,46200.0,53.9972,54.0635,53.9724,54.0469,46200.0
2014-04-02 12:00:00,65.23,65.26,65.14,65.18,40300.0,54.0387,54.0635,53.9641,53.9972,40300.0
2014-04-02 12:30:00,65.19,65.22,65.15,65.22,14600.0,54.0055,54.0304,53.9724,54.0304,14600.0
2014-04-02 13:00:00,65.22,65.22,65.07,65.13,21800.0,54.0304,54.0304,53.9061,53.9558,21800.0
2014-04-02 13:30:00,65.13,65.13,64.98,64.99,41600.0,53.9558,53.9558,53.8315,53.8398,41600.0
2014-04-02 14:00:00,64.99,65.13,64.99,65.07,39300.0,53.8398,53.9558,53.8398,53.9061,39300.0
2014-04-02 14:30:00,65.07,65.09,65.0,65.09,28600.0,53.9061,53.9227,53.8481,53.9227,28600.0
2014-04-02 15:00:00,65.09,65.17,65.01,65.16,36800.0,53.9227,53.9889,53.8564,53.9807,36800.0
2014-04-02 15:30:00,65.18,65.23,65.08,65.09,166700.0,53.9972,54.0387,53.9144,53.9227,166700.0
2014-04-03 09:30:00,64.83,65.6,64.75,65.53,106300.0,53.7073,54.3452,53.641,54.2872,106300.0
2014-04-03 10:00:00,65.54,65.57,65.08,65.14,85300.0,54.2955,54.3203,53.9144,53.9641,85300.0
2014-04-03 10:30:00,65.17,65.17,64.96,65.09,57700.0,53.9889,53.9889,53.815,53.9227,57700.0
2014-04-03 11:00:00,65.09,65.12,64.9,64.94,47300.0,53.9227,53.9475,53.7653,53.7984,47300.0
2014-04-03 11:30:00,64.92,64.97,64.8,64.9,33100.0,53.7818,53.8233,53.6824,53.7653,33100.0
2014-04-03 12:00:00,64.86,64.98,64.82,64.86,36800.0,53.7321,53.8315,53.699,53.7321,36800.0
2014-04-03 12:30:00,64.89,64.93,64.81,64.92,48800.0,53.757,53.7901,53.6907,53.7818,48800.0
2014-04-03 13:00:00,64.89,65.13,64.89,65.09,27100.0,53.757,53.9558,53.757,53.9227,27100.0
2014-04-03 13:30:00,65.09,65.15,64.99,65.1,42500.0,53.9227,53.9724,53.8398,53.931,42500.0
2014-04-03 14:00:00,65.09,65.09,65.0,65.01,28300.0,53.9227,53.9227,53.8481,53.8564,28300.0
2014-04-03 14:30:00,65.02,65.03,64.86,65.03,26800.0,53.8647,53.873,53.7321,53.873,26800.0
2014-04-03 15:00:00,65.04,65.14,65.02,65.13,29300.0,53.8813,53.9641,53.8647,53.9558,29300.0
2014-04-03 15:30:00,65.13,65.16,65.07,65.08,106700.0,53.9558,53.9807,53.9061,53.9144,106700.0
2014-04-04 09:30:00,65.28,65.6,65.17,65.44,78800.0,54.0801,54.3452,53.9889,54.2126,78800.0
2014-04-04 10:00:00,65.43,65.5,65.34,65.47,43900.0,54.2043,54.2623,54.1298,54.2375,43900.0
2014-04-04 10:30:00,65.48,65.59,65.34,65.37,97400.0,54.2458,54.3369,54.1298,54.1546,97400.0
2014-04-04 11:00:00,65.37,65.38,64.98,65.0,62500.0,54.1546,54.1629,53.8315,53.8481,62500.0
2014-04-04 11:30:00,65.0,65.06,64.89,64.97,63300.0,53.8481,53.8978,53.757,53.8233,63300.0
2014-04-04 12:00:00,64.95,64.95,64.76,64.84,60600.0,53.8067,53.8067,53.6493,53.7156,60600.0
2014-04-04 12:30:00,64.85,64.9,64.6,64.62,74500.0,53.7238,53.7653,53.5167,53.5333,74500.0
2014-04-04 13:00:00,64.62,64.76,64.55,64.57,55400.0,53.5333,53.6493,53.4753,53.4919,55400.0
2014-04-04 13:30:00,64.59,64.62,64.5,64.54,37900.0,53.5085,53.5333,53.4339,53.467,37900.0
2014-04-04 14:00:00,64.53,64.63,64.46,64.49,36700.0,53.4588,53.5416,53.4008,53.4256,36700.0
2014-04-04 14:30:00,64.48,64.55,64.33,64.44,54300.0,53.4173,53.4753,53.2931,53.3842,54300.0
2014-04-04 15:00:00,64.45,64.53,64.31,64.5,58400.0,53.3925,53.4588,53.2765,53.4339,58400.0
2014-04-04 15:30:00,64.49,64.5,64.22,64.27,305100.0,53.4256,53.4339,53.2019,53.2434,305100.0
2014-04-07 09:30:00,64.08,64.68,64.08,64.68,86700.0,53.086,53.583,53.086,53.583,86700.0
2014-04-07 10:00:00,64.68,64.69,64.34,64.47,63800.0,53.583,53.5913,53.3013,53.409,63800.0
2014-04-07 10:30:00,64.48,64.62,64.3,64.35,116600.0,53.4173,53.5333,53.2682,53.3096,116600.0
2014-04-07 11:00:00,64.35,64.65,64.32,64.62,144100.0,53.3096,53.5582,53.2848,53.5333,144100.0
2014-04-07 11:30:00,64.61,64.68,64.22,64.25,26100.0,53.525,53.583,53.2019,53.2268,26100.0
2014-04-07 12:00:00,64.24,64.3,64.08,64.18,34700.0,53.2185,53.2682,53.086,53.1688,34700.0
2014-04-07 12:30:00,64.19,64.35,64.14,64.31,61800.0,53.1771,53.3096,53.1357,53.2765,61800.0
2014-04-07 13:00:00,64.31,64.44,64.31,64.35,51800.0,53.2765,53.3842,53.2765,53.3096,51800.0
2014-04-07 13:30:00,64.35,64.36,64.23,64.28,29800.0,53.3096,53.3179,53.2102,53.2516,29800.0
2014-04-07 14:00:00,64.27,64.3,64.11,64.18,67800.0,53.2434,53.2682,53.1108,53.1688,67800.0
2014-04-07 14:30:00,64.17,64.44,64.12,64.39,32000.0,53.1605,53.3842,53.1191,53.3428,32000.0
2014-04-07 15:00:00,64.39,64.51,64.37,64.46,37900.0,53.3428,53.4422,53.3262,53.4008,37900.0
2014-04-07 15:30:00,64.47,64.56,64.39,64.42,259200.0,53.409,53.4836,53.3428,53.3676,259200.0
2014-04-08 09:30:00,64.32,64.8,64.21,64.57,69800.0,53.2848,53.6824,53.1937,53.4919,69800.0
2014-04-08 10:00:00,64.58,64.73,64.36,64.42,151100.0,53.5002,53.6244,53.3179,53.3676,151100.0
2014-04-08 10:30:00,64.42,64.83,64.41,64.72,55600.0,53.3676,53.7073,53.3593,53.6162,55600.0
2014-04-08 11:00:00,64.69,64.82,64.67,64.75,40000.0,53.5913,53.699,53.5747,53.641,40000.0
2014-04-08 11:30:00,64.76,64.81,64.64,64.74,36000.0,53.6493,53.6907,53.5499,53.6327,36000.0
2014-04-08 12:00:00,64.72,64.91,64.71,64.91,27100.0,53.6162,53.7736,53.6079,53.7736,27100.0
2014-04-08 12:30:00,64.9,64.9,64.72,64.79,80400.0,53.7653,53.7653,53.6162,53.6741,80400.0
2014-04-08 13:00:00,64.78,65.11,64.75,65.05,99000.0,53.6659,53.9392,53.641,53.8895,99000.0
2014-04-08 13:30:00,65.06,65.28,64.99,65.28,130200.0,53.8978,54.0801,53.8398,54.0801,130200.0
2014-04-08 14:00:00,65.28,65.29,65.0,65.09,187800.0,54.0801,54.0884,53.8481,53.9227,187800.0
2014-04-08 14:30:00,65.09,65.1,64.84,64.85,78000.0,53.9227,53.931,53.7156,53.7238,78000.0
2014-04-08 15:00:00,64.84,64.87,64.77,64.83,70000.0,53.7156,53.7404,53.6576,53.7073,70000.0
2014-04-08 15:30:00,64.85,65.01,64.82,64.94,221400.0,53.7238,53.8564,53.699,53.7984,221400.0
2014-04-09 09:30:00,65.0,65.31,64.85,65.04,108200.0,53.8481,54.1049,53.7238,53.8813,108200.0
2014-04-09 10:00:00,65.07,65.25,64.86,65.1,97800.0,53.9061,54.0552,53.7321,53.931,97800.0
2014-04-09 10:30:00,65.1,65.19,65.0,65.08,48100.0,53.931,54.0055,53.8481,53.9144,48100.0
2014-04-09 11:00:00,65.08,65.21,64.92,65.19,36800.0,53.9144,54.0221,53.7818,54.0055,36800.0
2014-04-09 11:30:00,65.16,65.39,65.15,65.37,20000.0,53.9807,54.1712,53.9724,54.1546,20000.0
2014-04-09 12:00:00,65.37,65.41,65.25,65.4,18200.0,54.1546,54.1878,54.0552,54.1795,18200.0
2014-04-09 12:30:00,65.4,65.41,65.32,65.38,14700.0,54.1795,54.1878,54.1132,54.1629,14700.0
2014-04-09 13:00:00,65.4,65.45,65.26,65.39,36100.0,54.1795,54.2209,54.0635,54.1712,36100.0
2014-04-09 13:30:00,65.39,65.4,65.23,65.27,28900.0,54.1712,54.1795,54.0387,54.0718,28900.0
2014-04-09 14:00:00,65.28,65.41,65.28,65.39,61900.0,54.0801,54.1878,54.0801,54.1712,61900.0
2014-04-09 14:30:00,65.4,65.42,65.3,65.37,49800.0,54.1795,54.1961,54.0966,54.1546,49800.0
2014-04-09 15:00:00,65.37,65.37,65.21,65.24,72200.0,54.1546,54.1546,54.0221,54.0469,72200.0
2014-04-09 15:30:00,65.24,65.3,65.19,65.27,222100.0,54.0469,54.0966,54.0055,54.0718,222100.0
2014-04-10 09:30:00,65.26,65.29,64.95,65.16,57300.0,54.0635,54.0884,53.8067,53.9807,57300.0
2014-04-10 10:00:00,65.16,65.36,65.06,65.27,49700.0,53.9807,54.1464,53.8978,54.0718,49700.0
2014-04-10 10:30:00,65.28,65.28,65.0,65.0,28400.0,54.0801,54.0801,53.8481,53.8481,28400.0
2014-04-10 11:00:00,64.96,64.96,64.73,64.73,41900.0,53.815,53.815,53.6244,53.6244,41900.0
2014-04-10 11:30:00,64.75,64.9,64.64,64.73,34300.0,53.641,53.7653,53.5499,53.6244,34300.0
2014-04-10 12:00:00,64.68,64.74,64.52,64.66,24200.0,53.583,53.6327,53.4505,53.5664,24200.0
2014-04-10 12:30:00,64.66,64.7,64.57,64.59,20900.0,53.5664,53.5996,53.4919,53.5085,20900.0
2014-04-10 13:00:00,64.59,64.67,64.31,64.4,39100.0,53.5085,53.5747,53.2765,53.3511,39100.0
2014-04-10 13:30:00,64.39,64.45,64.36,64.39,43200.0,53.3428,53.3925,53.3179,53.3428,43200.0
2014-04-10 14:00:00,64.38,64.44,64.28,64.31,52000.0,53.3345,53.3842,53.2516,53.2765,52000.0
2014-04-10 14:30:00,64.29,64.31,64.15,64.17,44000.0,53.2599,53.2765,53.1439,53.1605,44000.0
2014-04-10 15:00:00,64.16,64.17,63.91,63.97,58900.0,53.1522,53.1605,52.9451,52.9948,58900.0
2014-04-10 15:30:00,63.96,64.17,63.9,64.02,179600.0,52.9865,53.1605,52.9368,53.0363,179600.0
2014-04-11 09:30:00,63.7,64.43,63.54,64.25,68900.0,52.7712,53.3759,52.6386,53.2268,68900.0
2014-04-11 10:00:00,64.27,64.28,63.94,64.24,87400.0,53.2434,53.2516,52.97,53.2185,87400.0
2014-04-11 10:30:00,64.22,64.42,64.14,64.33,85200.0,53.2019,53.3676,53.1357,53.2931,85200.0
2014-04-11 11:00:00,64.32,64.35,64.17,64.27,53400.0,53.2848,53.3096,53.1605,53.2434,53400.0
2014-04-11 11:30:00,64.26,64.26,63.91,64.04,34500.0,53.2351,53.2351,52.9451,53.0528,34500.0
2014-04-11 12:00:00,64.02,64.11,63.89,63.97,21500.0,53.0363,53.1108,52.9286,52.9948,21500.0
2014-04-11 12:30:00,63.94,63.99,63.85,63.91,20200.0,52.97,53.0114,52.8954,52.9451,20200.0
2014-04-11 13:00:00,63.9,63.9,63.7,63.73,33900.0,52.9368,52.9368,52.7712,52.796,33900.0
2014-04-11 13:30:00,63.72,63.81,63.64,63.69,24700.0,52.7877,52.8623,52.7214,52.7629,24700.0
2014-04-11 14:00:00,63.67,63.74,63.53,63.53,25400.0,52.7463,52.8043,52.6303,52.6303,25400.0
2014-04-11 14:30:00,63.53,63.56,63.32,63.47,46800.0,52.6303,52.6552,52.4563,52.5806,46800.0
2014-04-11 15:00:00,63.47,63.69,63.37,63.63,37400.0,52.5806,52.7629,52.4978,52.7132,37400.0
2014-04-11 15:30:00,63.62,63.62,63.36,63.41,141200.0,52.7049,52.7049,52.4895,52.5309,141200.0
2014-04-14 09:30:00,63.73,63.91,63.26,63.4,65100.0,52.796,52.9451,52.4066,52.5226,65100.0
2014-04-14 10:00:00,63.39,63.57,63.26,63.37,56800.0,52.5143,52.6635,52.4066,52.4978,56800.0
2014-04-14 10:30:00,63.39,63.7,63.35,63.66,73500.0,52.5143,52.7712,52.4812,52.738,73500.0
2014-04-14 11:00:00,63.66,63.86,63.62,63.77,42000.0,52.738,52.9037,52.7049,52.8291,42000.0
2014-04-14 11:30:00,63.78,63.94,63.7,63.71,32200.0,52.8374,52.97,52.7712,52.7794,32200.0
2014-04-14 12:00:00,63.7,63.92,63.69,63.92,23800.0,52.7712,52.9534,52.7629,52.9534,23800.0
2014-04-14 12:30:00,63.9,63.97,63.84,63.87,26300.0,52.9368,52.9948,52.8871,52.912,26300.0
2014-04-14 13:00:00,63.86,63.87,63.6,63.66,23900.0,52.9037,52.912,52.6883,52.738,23900.0
2014-04-14 13:30:00,63.65,63.82,63.63,63.63,30300.0,52.7297,52.8706,52.7132,52.7132,30300.0
2014-04-14 14:00:00,63.63,63.76,63.51,63.53,34700.0,52.7132,52.8209,52.6138,52.6303,34700.0
2014-04-14 14:30:00,63.53,63.63,63.48,63.53,33300.0,52.6303,52.7132,52.5889,52.6303,33300.0
2014-04-14 15:00:00,63.52,63.52,63.27,63.36,67400.0,52.622,52.622,52.4149,52.4895,67400.0
2014-04-14 15:30:00,63.36,63.8,63.36,63.76,158300.0,52.4895,52.854,52.4895,52.8209,158300.0
2014-04-15 09:30:00,65.1,65.1,63.17,63.47,1089600.0,53.931,53.931,52.3321,52.5806,1089600.0
2014-04-15 10:00:00,63.46,63.57,63.22,63.33,754300.0,52.5723,52.6635,52.3735,52.4646,754300.0
2014-04-15 10:30:00,63.33,63.36,62.84,63.0,477300.0,52.4646,52.4895,52.0587,52.1912,477300.0
2014-04-15 11:00:00,63.0,63.19,62.9,62.96,327700.0,52.1912,52.3487,52.1084,52.1581,327700.0
2014-04-15 11:30:00,62.97,63.11,62.87,62.99,319500.0,52.1664,52.2824,52.0836,52.183,319500.0
2014-04-15 12:00:00,62.97,63.41,62.96,63.18,412200.0,52.1664,52.5309,52.1581,52.3404,412200.0
2014-04-15 12:30:00,63.2,63.25,62.91,62.98,130600.0,52.3569,52.3984,52.1167,52.1747,130600.0
2014-04-15 13:00:00,62.97,63.08,62.91,63.06,362000.0,52.1664,52.2575,52.1167,52.241,362000.0
2014-04-15 13:30:00,63.08,63.28,63.01,63.2,193600.0,52.2575,52.4232,52.1995,52.3569,193600.0
2014-04-15 14:00:00,63.19,63.25,62.9,62.99,268300.0,52.3487,52.3984,52.1084,52.183,268300.0
2014-04-15 14:30:00,63.0,63.24,62.92,63.03,300400.0,52.1912,52.3901,52.125,52.2161,300400.0
2014-04-15 15:00:00,63.03,63.42,63.03,63.41,456300.0,52.2161,52.5392,52.2161,52.5309,456300.0
2014-04-15 15:30:00,63.43,63.51,63.26,63.38,700800.0,52.5475,52.6138,52.4066,52.5061,700800.0
2014-04-16 09:30:00,63.52,63.52,62.23,62.29,411700.0,52.622,52.622,51.5534,51.6031,411700.0
2014-04-16 10:00:00,62.29,62.57,62.2,62.48,240500.0,51.6031,51.835,51.5285,51.7605,240500.0
2014-04-16 10:30:00,62.48,62.75,62.47,62.62,126900.0,51.7605,51.9841,51.7522,51.8764,126900.0
2014-04-16 11:00:00,62.62,63.0,62.56,62.97,130700.0,51.8764,52.1912,51.8267,52.1664,130700.0
2014-04-16 11:30:00,62.97,63.02,62.89,62.99,141100.0,52.1664,52.2078,52.1001,52.183,141100.0
2014-04-16 12:00:00,62.99,63.06,62.93,62.96,127700.0,52.183,52.241,52.1333,52.1581,127700.0
2014-04-16 12:30:00,62.96,63.17,62.94,62.96,100500.0,52.1581,52.3321,52.1415,52.1581,100500.0
2014-04-16 13:00:00,62.97,63.05,62.94,62.97,99600.0,52.1664,52.2327,52.1415,52.1664,99600.0
2014-04-16 13:30:00,62.97,63.0,62.87,62.98,99700.0,52.1664,52.1912,52.0836,52.1747,99700.0
2014-04-16 14:00:00,62.98,63.13,62.94,63.1,97600.0,52.1747,52.2989,52.1415,52.2741,97600.0
2014-04-16 14:30:00,63.1,63.26,63.08,63.26,111900.0,52.2741,52.4066,52.2575,52.4066,111900.0
2014-04-16 15:00:00,63.25,63.25,63.18,63.21,125400.0,52.3984,52.3984,52.3404,52.3652,125400.0
2014-04-16 15:30:00,63.21,63.26,63.19,63.22,232500.0,52.3652,52.4066,52.3487,52.3735,232500.0
2014-04-17 09:30:00,63.07,63.21,62.55,63.03,149200.0,52.2492,52.3652,51.8185,52.2161,149200.0
2014-04-17 10:00:00,63.05,63.09,62.94,63.05,74300.0,52.2327,52.2658,52.1415,52.2327,74300.0
2014-04-17 10:30:00,63.05,63.08,62.95,63.03,98600.0,52.2327,52.2575,52.1498,52.2161,98600.0
2014-04-17 11:00:00,63.03,63.07,62.87,62.95,78800.0,52.2161,52.2492,52.0836,52.1498,78800.0
2014-04-17 11:30:00,62.95,62.97,62.8,62.82,58500.0,52.1498,52.1664,52.0256,52.0421,58500.0
2014-04-17 12:00:00,62.82,62.85,62.07,62.38,594600.0,52.0421,52.067,51.4208,51.6776,594600.0
2014-04-17 12:30:00,62.38,62.68,62.36,62.55,114100.0,51.6776,51.9262,51.6611,51.8185,114100.0
2014-04-17 13:00:00,62.54,62.87,62.49,62.81,91800.0,51.8102,52.0836,51.7687,52.0338,91800.0
2014-04-17 13:30:00,62.82,62.91,62.78,62.9,115900.0,52.0421,52.1167,52.009,52.1084,115900.0
2014-04-17 14:00:00,62.9,63.0,62.81,62.99,94500.0,52.1084,52.1912,52.0338,52.183,94500.0
2014-04-17 14:30:00,62.99,63.11,62.95,63.0,98500.0,52.183,52.2824,52.1498,52.1912,98500.0
2014-04-17 15:00:00,63.0,63.08,62.96,63.01,115500.0,52.1912,52.2575,52.1581,52.1995,115500.0
2014-04-17 15:30:00,63.02,63.27,62.94,63.14,415700.0,52.2078,52.4149,52.1415,52.3072,415700.0
2014-04-21 09:30:00,62.91,62.91,62.33,62.54,195400.0,52.1167,52.1167,51.6362,51.8102,195400.0
2014-04-21 10:00:00,62.53,62.71,62.41,62.43,61600.0,51.8019,51.951,51.7025,51.719,61600.0
2014-04-21 10:30:00,62.42,62.44,62.08,62.34,104200.0,51.7108,51.7273,51.4291,51.6445,104200.0
2014-04-21 11:00:00,62.36,62.62,62.33,62.58,43600.0,51.6611,51.8764,51.6362,51.8433,43600.0
2014-04-21 11:30:00,62.57,62.62,62.45,62.55,132300.0,51.835,51.8764,51.7356,51.8185,132300.0
2014-04-21 12:00:00,62.56,62.82,62.48,62.52,189500.0,51.8267,52.0421,51.7605,51.7936,189500.0
2014-04-21 12:30:00,62.53,62.76,62.49,62.65,53700.0,51.8019,51.9924,51.7687,51.9013,53700.0
2014-04-21 13:00:00,62.65,62.66,62.52,62.6,42200.0,51.9013,51.9096,51.7936,51.8599,42200.0
2014-04-21 13:30:00,62.6,62.6,62.44,62.52,38800.0,51.8599,51.8599,51.7273,51.7936,38800.0
2014-04-21 14:00:00,62.52,62.66,62.5,62.55,45700.0,51.7936,51.9096,51.777,51.8185,45700.0
2014-04-21 14:30:00,62.57,62.61,62.48,62.5,85300.0,51.835,51.8682,51.7605,51.777,85300.0
2014-04-21 15:00:00,62.5,62.51,62.38,62.47,75600.0,51.777,51.7853,51.6776,51.7522,75600.0
2014-04-21 15:30:00,62.46,62.54,62.43,62.5,178500.0,51.7439,51.8102,51.719,51.777,178500.0
2014-04-22 09:30:00,62.5,62.71,62.25,62.67,103900.0,51.777,51.951,51.5699,51.9179,103900.0
2014-04-22 10:00:00,62.67,62.69,62.53,62.53,70900.0,51.9179,51.9344,51.8019,51.8019,70900.0
2014-04-22 10:30:00,62.56,62.68,62.45,62.6,81700.0,51.8267,51.9262,51.7356,51.8599,81700.0
2014-04-22 11:00:00,62.6,62.85,62.59,62.83,74800.0,51.8599,52.067,51.8516,52.0504,74800.0
2014-04-22 11:30:00,62.83,63.02,62.75,62.92,138500.0,52.0504,52.2078,51.9841,52.125,138500.0
2014-04-22 12:00:00,62.89,63.11,62.89,63.04,77300.0,52.1001,52.2824,52.1001,52.2244,77300.0
2014-04-22 12:30:00,63.05,63.09,63.0,63.08,83100.0,52.2327,52.2658,52.1912,52.2575,83100.0
2014-04-22 13:00:00,63.1,63.2,63.06,63.16,135800.0,52.2741,52.3569,52.241,52.3238,135800.0
2014-04-22 13:30:00,63.16,63.34,63.04,63.34,136000.0,52.3238,52.4729,52.2244,52.4729,136000.0
2014-04-22 14:00:00,63.34,63.35,63.19,63.33,107900.0,52.4729,52.4812,52.3487,52.4646,107900.0
2014-04-22 14:30:00,63.33,63.52,63.3,63.48,187600.0,52.4646,52.622,52.4398,52.5889,187600.0
2014-04-22 15:00:00,63.47,63.5,63.29,63.35,127800.0,52.5806,52.6055,52.4315,52.4812,127800.0
2014-04-22 15:30:00,63.35,63.45,63.24,63.26,335600.0,52.4812,52.564,52.3901,52.4066,335600.0
2014-04-23 09:30:00,63.38,63.49,62.64,63.4,236100.0,52.5061,52.5972,51.893,52.5226,236100.0
2014-04-23 10:00:00,63.4,63.62,63.33,63.56,116700.0,52.5226,52.7049,52.4646,52.6552,116700.0
2014-04-23 10:30:00,63.55,63.59,63.4,63.42,76200.0,52.6469,52.68,52.5226,52.5392,76200.0
2014-04-23 11:00:00,63.43,63.63,63.35,63.46,97000.0,52.5475,52.7132,52.4812,52.5723,97000.0
2014-04-23 11:30:00,63.45,63.6,63.43,63.53,56600.0,52.564,52.6883,52.5475,52.6303,56600.0
2014-04-23 12:00:00,63.53,63.55,63.43,63.43,35500.0,52.6303,52.6469,52.5475,52.5475,35500.0
2014-04-23 12:30:00,63.44,63.61,63.43,63.45,96700.0,52.5558,52.6966,52.5475,52.564,96700.0
2014-04-23 13:00:00,63.43,63.44,63.35,63.39,74000.0,52.5475,52.5558,52.4812,52.5143,74000.0
2014-04-23 13:30:00,63.39,63.41,63.15,63.21,36200.0,52.5143,52.5309,52.3155,52.3652,36200.0
2014-04-23 14:00:00,63.2,63.24,63.14,63.2,36900.0,52.3569,52.3901,52.3072,52.3569,36900.0
2014-04-23 14:30:00,63.2,63.28,63.1,63.24,66900.0,52.3569,52.4232,52.2741,52.3901,66900.0
2014-04-23 15:00:00,63.24,63.27,63.19,63.24,94700.0,52.3901,52.4149,52.3487,52.3901,94700.0
2014-04-23 15:30:00,63.25,63.44,63.24,63.28,240700.0,52.3984,52.5558,52.3901,52.4232,240700.0
2014-04-24 09:30:00,63.61,63.65,63.13,63.19,203000.0,52.6966,52.7297,52.2989,52.3487,203000.0
2014-04-24 10:00:00,63.18,63.45,63.03,63.38,48700.0,52.3404,52.564,52.2161,52.5061,48700.0
2014-04-24 10:30:00,63.41,63.55,63.38,63.41,65300.0,52.5309,52.6469,52.5061,52.5309,65300.0
2014-04-24 11:00:00,63.44,63.71,63.37,63.67,66400.0,52.5558,52.7794,52.4978,52.7463,66400.0
2014-04-24 11:30:00,63.69,63.77,63.51,63.54,47500.0,52.7629,52.8291,52.6138,52.6386,47500.0
2014-04-24 12:00:00,63.54,63.68,63.53,63.58,64300.0,52.6386,52.7546,52.6303,52.6717,64300.0
2014-04-24 12:30:00,63.59,63.63,63.34,63.37,28400.0,52.68,52.7132,52.4729,52.4978,28400.0
2014-04-24 13:00:00,63.37,63.37,63.16,63.19,51400.0,52.4978,52.4978,52.3238,52.3487,51400.0
2014-04-24 13:30:00,63.16,63.18,62.95,62.95,52200.0,52.3238,52.3404,52.1498,52.1498,52200.0
2014-04-24 14:00:00,62.96,62.99,62.92,62.96,52300.0,52.1581,52.183,52.125,52.1581,52300.0
2014-04-24 14:30:00,62.95,63.13,62.94,63.13,46300.0,52.1498,52.2989,52.1415,52.2989,46300.0
2014-04-24 15:00:00,63.13,63.25,63.05,63.06,125100.0,52.2989,52.3984,52.2327,52.241,125100.0
2014-04-24 15:30:00,63.07,63.13,62.95,63.0,236500.0,52.2492,52.2989,52.1498,52.1912,236500.0
2014-04-25 09:30:00,62.87,62.95,62.27,62.28,92400.0,52.0836,52.1498,51.5865,51.5948,92400.0
2014-04-25 10:00:00,62.33,62.54,62.2,62.43,71900.0,51.6362,51.8102,51.5285,51.719,71900.0
2014-04-25 10:30:00,62.43,62.45,62.27,62.33,43600.0,51.719,51.7356,51.5865,51.6362,43600.0
2014-04-25 11:00:00,62.34,62.5,62.34,62.49,46000.0,51.6445,51.777,51.6445,51.7687,46000.0
2014-04-25 11:30:00,62.49,62.67,62.49,62.62,38200.0,51.7687,51.9179,51.7687,51.8764,38200.0
2014-04-25 12:00:00,62.62,62.64,62.45,62.48,30600.0,51.8764,51.893,51.7356,51.7605,30600.0
2014-04-25 12:30:00,62.48,62.5,62.32,62.35,20600.0,51.7605,51.777,51.6279,51.6528,20600.0
2014-04-25 13:00:00,62.36,62.45,62.3,62.42,19400.0,51.6611,51.7356,51.6113,51.7108,19400.0
2014-04-25 13:30:00,62.41,62.51,62.34,62.48,46700.0,51.7025,51.7853,51.6445,51.7605,46700.0
2014-04-25 14:00:00,62.47,62.49,62.37,62.4,42500.0,51.7522,51.7687,51.6693,51.6942,42500.0
2014-04-25 14:30:00,62.39,62.52,62.36,62.42,49900.0,51.6859,51.7936,51.6611,51.7108,49900.0
2014-04-25 15:00:00,62.41,62.52,62.36,62.46,85700.0,51.7025,51.7936,51.6611,51.7439,85700.0
2014-04-25 15:30:00,62.45,62.55,62.44,62.5,258600.0,51.7356,51.8185,51.7273,51.777,258600.0
2014-04-28 09:30:00,63.07,63.38,62.84,63.28,85200.0,52.2492,52.5061,52.0587,52.4232,85200.0
2014-04-28 10:00:00,63.26,63.43,62.98,63.26,75400.0,52.4066,52.5475,52.1747,52.4066,75400.0
2014-04-28 10:30:00,63.27,63.48,63.25,63.38,236100.0,52.4149,52.5889,52.3984,52.5061,236100.0
2014-04-28 11:00:00,63.38,63.43,63.08,63.13,141200.0,52.5061,52.5475,52.2575,52.2989,141200.0
2014-04-28 11:30:00,63.13,63.25,62.71,62.73,149800.0,52.2989,52.3984,51.951,51.9676,149800.0
2014-04-28 12:00:00,62.75,62.82,62.65,62.74,47000.0,51.9841,52.0421,51.9013,51.9759,47000.0
2014-04-28 12:30:00,62.74,62.77,62.53,62.59,103000.0,51.9759,52.0007,51.8019,51.8516,103000.0
2014-04-28 13:00:00,62.57,62.57,62.3,62.39,72100.0,51.835,51.835,51.6113,51.6859,72100.0
2014-04-28 13:30:00,62.39,62.4,62.23,62.3,79900.0,51.6859,51.6942,51.5534,51.6113,79900.0
2014-04-28 14:00:00,62.3,62.48,62.23,62.47,257300.0,51.6113,51.7605,51.5534,51.7522,257300.0
2014-04-28 14:30:00,62.47,62.55,62.38,62.5,117600.0,51.7522,51.8185,51.6776,51.777,117600.0
2014-04-28 15:00:00,62.49,62.98,62.47,62.82,128600.0,51.7687,52.1747,51.7522,52.0421,128600.0
2014-04-28 15:30:00,62.83,62.94,62.62,62.65,293800.0,52.0504,52.1415,51.8764,51.9013,293800.0
2014-04-29 09:30:00,63.0,63.07,62.71,62.93,80300.0,52.1912,52.2492,51.951,52.1333,80300.0
2014-04-29 10:00:00,62.93,63.0,62.83,62.92,36700.0,52.1333,52.1912,52.0504,52.125,36700.0
2014-04-29 10:30:00,62.91,63.02,62.89,62.94,51100.0,52.1167,52.2078,52.1001,52.1415,51100.0
2014-04-29 11:00:00,62.96,63.01,62.85,62.97,43200.0,52.1581,52.1995,52.067,52.1664,43200.0
2014-04-29 11:30:00,62.98,63.01,62.9,63.0,33000.0,52.1747,52.1995,52.1084,52.1912,33000.0
2014-04-29 12:00:00,63.01,63.15,62.97,63.15,81400.0,52.1995,52.3155,52.1664,52.3155,81400.0
2014-04-29 12:30:00,63.14,63.38,63.14,63.38,55000.0,52.3072,52.5061,52.3072,52.5061,55000.0
2014-04-29 13:00:00,63.38,63.38,63.26,63.34,41500.0,52.5061,52.5061,52.4066,52.4729,41500.0
2014-04-29 13:30:00,63.36,63.48,63.29,63.48,43000.0,52.4895,52.5889,52.4315,52.5889,43000.0
2014-04-29 14:00:00,63.48,63.57,63.43,63.56,81700.0,52.5889,52.6635,52.5475,52.6552,81700.0
2014-04-29 14:30:00,63.55,63.67,63.55,63.62,65400.0,52.6469,52.7463,52.6469,52.7049,65400.0
2014-04-29 15:00:00,63.63,63.63,63.38,63.43,43100.0,52.7132,52.7132,52.5061,52.5475,43100.0
2014-04-29 15:30:00,63.44,63.48,63.36,63.44,212500.0,52.5558,52.5889,52.4895,52.5558,212500.0
2014-04-30 09:30:00,63.43,63.56,63.09,63.13,68700.0,52.5475,52.6552,52.2658,52.2989,68700.0
2014-04-30 10:00:00,63.13,63.33,63.06,63.27,67400.0,52.2989,52.4646,52.241,52.4149,67400.0
2014-04-30 10:30:00,63.27,63.5,63.24,63.48,54500.0,52.4149,52.6055,52.3901,52.5889,54500.0
2014-04-30 11:00:00,63.48,63.5,63.18,63.28,51200.0,52.5889,52.6055,52.3404,52.4232,51200.0
2014-04-30 11:30:00,63.29,63.5,63.18,63.2,49800.0,52.4315,52.6055,52.3404,52.3569,49800.0
2014-04-30 12:00:00,63.21,63.31,63.2,63.3,45100.0,52.3652,52.4481,52.3569,52.4398,45100.0
2014-04-30 12:30:00,63.3,63.4,63.3,63.37,39100.0,52.4398,52.5226,52.4398,52.4978,39100.0
2014-04-30 13:00:00,63.37,63.56,63.35,63.52,62400.0,52.4978,52.6552,52.4812,52.622,62400.0
2014-04-30 13:30:00,63.51,63.75,63.45,63.7,92000.0,52.6138,52.8126,52.564,52.7712,92000.0
2014-04-30 14:00:00,63.71,63.78,63.4,63.45,106100.0,52.7794,52.8374,52.5226,52.564,106100.0
2014-04-30 14:30:00,63.45,63.74,63.45,63.67,100700.0,52.564,52.8043,52.564,52.7463,100700.0
2014-04-30 15:00:00,63.67,63.73,63.49,63.55,150200.0,52.7463,52.796,52.5972,52.6469,150200.0
2014-04-30 15:30:00,63.56,63.75,63.5,63.6,361100.0,52.6552,52.8126,52.6055,52.6883,361100.0
2014-05-01 09:30:00,60.18,61.94,59.92,61.04,590800.0,49.8551,51.3131,49.6397,50.5675,590800.0
2014-05-01 10:00:00,61.04,61.53,60.95,61.1,266100.0,50.5675,50.9735,50.493,50.6172,266100.0
2014-05-01 10:30:00,61.11,61.49,61.02,61.24,143200.0,50.6255,50.9403,50.551,50.7332,143200.0
2014-05-01 11:00:00,61.24,61.37,61.04,61.27,326200.0,50.7332,50.8409,50.5675,50.7581,326200.0
2014-05-01 11:30:00,61.26,61.36,61.05,61.24,209300.0,50.7498,50.8326,50.5758,50.7332,209300.0
2014-05-01 12:00:00,61.24,61.65,61.07,61.53,207800.0,50.7332,51.0729,50.5924,50.9735,207800.0
2014-05-01 12:30:00,61.5,61.8,61.4,61.78,133500.0,50.9486,51.1971,50.8658,51.1806,133500.0
2014-05-01 13:00:00,61.77,61.98,61.5,61.86,164300.0,51.1723,51.3462,50.9486,51.2468,164300.0
2014-05-01 13:30:00,61.86,61.9,61.56,61.8,302600.0,51.2468,51.28,50.9983,51.1971,302600.0
2014-05-01 14:00:00,61.8,61.98,61.8,61.86,507200.0,51.1971,51.3462,51.1971,51.2468,507200.0
2014-05-01 14:30:00,61.86,61.91,61.72,61.9,227100.0,51.2468,51.2883,51.1309,51.28,227100.0
2014-05-01 15:00:00,61.9,62.18,61.72,62.16,356400.0,51.28,51.5119,51.1309,51.4954,356400.0
2014-05-01 15:30:00,62.16,62.74,61.88,62.65,944400.0,51.4954,51.9759,51.2634,51.9013,944400.0
2014-05-02 09:30:00,62.54,63.39,62.37,63.38,204200.0,51.8102,52.5143,51.6693,52.5061,204200.0
2014-05-02 10:00:00,63.36,63.86,63.1,63.71,268100.0,52.4895,52.9037,52.2741,52.7794,268100.0
2014-05-02 10:30:00,63.71,63.96,63.65,63.93,224000.0,52.7794,52.9865,52.7297,52.9617,224000.0
2014-05-02 11:00:00,63.92,64.31,63.9,64.26,242200.0,52.9534,53.2765,52.9368,53.2351,242200.0
2014-05-02 11:30:00,64.26,64.64,64.24,64.6,205000.0,53.2351,53.5499,53.2185,53.5167,205000.0
2014-05-02 12:00:00,64.59,65.05,64.41,65.03,284100.0,53.5085,53.8895,53.3593,53.873,284100.0
2014-05-02 12:30:00,65.03,65.37,65.02,65.36,225400.0,53.873,54.1546,53.8647,54.1464,225400.0
2014-05-02 13:00:00,65.36,65.36,65.08,65.27,222600.0,54.1464,54.1464,53.9144,54.0718,222600.0
2014-05-02 13:30:00,65.27,65.41,65.11,65.24,248000.0,54.0718,54.1878,53.9392,54.0469,248000.0
2014-05-02 14:00:00,65.23,65.25,64.82,64.96,413600.0,54.0387,54.0552,53.699,53.815,413600.0
2014-05-02 14:30:00,64.95,65.65,64.95,65.6,551100.0,53.8067,54.3866,53.8067,54.3452,551100.0
2014-05-02 15:00:00,65.6,65.88,65.54,65.72,535100.0,54.3452,54.5771,54.2955,54.4446,535100.0
2014-05-02 15:30:00,65.71,65.78,65.45,65.5,821100.0,54.4363,54.4943,54.2209,54.2623,821100.0
2014-05-05 09:30:00,65.06,65.94,65.02,65.88,452900.0,53.8978,54.6268,53.8647,54.5771,452900.0
2014-05-05 10:00:00,65.88,66.72,65.85,66.71,715300.0,54.5771,55.273,54.5523,55.2647,715300.0
2014-05-05 10:30:00,66.69,67.27,66.69,67.21,594900.0,55.2482,55.7287,55.2482,55.679,594900.0
2014-05-05 11:00:00,67.21,67.26,67.05,67.16,616300.0,55.679,55.7204,55.5464,55.6375,616300.0
2014-05-05 11:30:00,67.16,67.39,67.1,67.27,456900.0,55.6375,55.8281,55.5878,55.7287,456900.0
2014-05-05 12:00:00,67.27,67.38,66.16,66.18,469300.0,55.7287,55.8198,54.8091,54.8257,469300.0
2014-05-05 12:30:00,66.17,66.44,65.82,65.97,530500.0,54.8174,55.0411,54.5274,54.6517,530500.0
2014-05-05 13:00:00,65.97,65.97,65.7,65.9,481300.0,54.6517,54.6517,54.428,54.5937,481300.0
2014-05-05 13:30:00,65.9,65.99,65.81,65.92,599300.0,54.5937,54.6683,54.5191,54.6103,599300.0
2014-05-05 14:00:00,65.92,66.1,65.77,66.0,662800.0,54.6103,54.7594,54.486,54.6765,662800.0
2014-05-05 14:30:00,66.02,66.12,65.96,66.07,421900.0,54.6931,54.776,54.6434,54.7345,421900.0
2014-05-05 15:00:00,66.07,66.23,66.03,66.22,432000.0,54.7345,54.8671,54.7014,54.8588,432000.0
2014-05-05 15:30:00,66.23,66.34,66.12,66.15,584400.0,54.8671,54.9582,54.776,54.8008,584400.0
2014-05-06 09:30:00,65.79,66.18,65.59,66.18,528100.0,54.5026,54.8257,54.3369,54.8257,528100.0
2014-05-06 10:00:00,66.19,66.41,66.06,66.4,297800.0,54.8339,55.0162,54.7263,55.0079,297800.0
2014-05-06 10:30:00,66.39,66.58,66.31,66.45,268200.0,54.9996,55.157,54.9334,55.0493,268200.0
2014-05-06 11:00:00,66.43,66.66,66.37,66.58,135700.0,55.0328,55.2233,54.9831,55.157,135700.0
2014-05-06 11:30:00,66.58,66.92,66.57,66.83,372300.0,55.157,55.4387,55.1488,55.3641,372300.0
2014-05-06 12:00:00,66.83,66.88,66.4,66.54,221600.0,55.3641,55.4056,55.0079,55.1239,221600.0
2014-05-06 12:30:00,66.53,66.9,66.5,66.66,515200.0,55.1156,55.4221,55.0908,55.2233,515200.0
2014-05-06 13:00:00,66.65,66.89,66.64,66.78,127100.0,55.215,55.4139,55.2067,55.3227,127100.0
2014-05-06 13:30:00,66.78,66.9,66.68,66.69,456700.0,55.3227,55.4221,55.2399,55.2482,456700.0
2014-05-06 14:00:00,66.7,66.7,66.48,66.65,307900.0,55.2564,55.2564,55.0742,55.215,307900.0
2014-05-06 14:30:00,66.64,66.87,66.59,66.63,551100.0,55.2067,55.3973,55.1653,55.1985,551100.0
2014-05-06 15:00:00,66.63,66.65,66.35,66.51,288000.0,55.1985,55.215,54.9665,55.099,288000.0
2014-05-06 15:30:00,66.51,66.55,66.36,66.41,801200.0,55.099,55.1322,54.9748,55.0162,801200.0
2014-05-07 09:30:00,66.26,66.61,66.21,66.3,200900.0,54.8919,55.1819,54.8505,54.9251,200900.0
2014-05-07 10:00:00,66.31,66.45,66.12,66.4,157200.0,54.9334,55.0493,54.776,55.0079,157200.0
2014-05-07 10:30:00,66.4,66.68,66.33,66.64,214200.0,55.0079,55.2399,54.9499,55.2067,214200.0
2014-05-07 11:00:00,66.65,66.96,66.6,66.94,156000.0,55.215,55.4718,55.1736,55.4553,156000.0
2014-05-07 11:30:00,66.96,66.99,66.84,66.98,179800.0,55.4718,55.4967,55.3724,55.4884,179800.0
2014-05-07 12:00:00,66.98,66.99,66.88,66.9,44100.0,55.4884,55.4967,55.4056,55.4221,44100.0
2014-05-07 12:30:00,66.89,66.91,66.66,66.72,54500.0,55.4139,55.4304,55.2233,55.273,54500.0
2014-05-07 13:00:00,66.71,66.84,66.62,66.83,59800.0,55.2647,55.3724,55.1902,55.3641,59800.0
2014-05-07 13:30:00,66.84,67.04,66.78,66.95,165900.0,55.3724,55.5381,55.3227,55.4636,165900.0
2014-05-07 14:00:00,66.95,67.23,66.94,67.14,218000.0,55.4636,55.6955,55.4553,55.621,218000.0
2014-05-07 14:30:00,67.16,67.25,67.15,67.22,181200.0,55.6375,55.7121,55.6292,55.6872,181200.0
2014-05-07 15:00:00,67.21,67.26,67.0,67.01,118700.0,55.679,55.7204,55.505,55.5133,118700.0
2014-05-07 15:30:00,67.01,67.18,67.0,67.15,348700.0,55.5133,55.6541,55.505,55.6292,348700.0
2014-05-08 09:30:00,66.93,67.45,66.83,67.29,180700.0,55.447,55.8778,55.3641,55.7452,180700.0
2014-05-08 10:00:00,67.3,67.55,67.3,67.5,146200.0,55.7535,55.9606,55.7535,55.9192,146200.0
2014-05-08 10:30:00,67.52,67.7,67.39,67.66,150900.0,55.9358,56.0849,55.8281,56.0517,150900.0
2014-05-08 11:00:00,67.67,67.88,67.57,67.61,171400.0,56.06,56.234,55.9772,56.0103,171400.0
2014-05-08 11:30:00,67.61,67.68,67.57,67.64,84400.0,56.0103,56.0683,55.9772,56.0352,84400.0
2014-05-08 12:00:00,67.65,67.68,67.53,67.53,96700.0,56.0435,56.0683,55.944,55.944,96700.0
2014-05-08 12:30:00,67.53,67.6,67.32,67.36,50300.0,55.944,56.002,55.7701,55.8032,50300.0
2014-05-08 13:00:00,67.36,67.61,67.36,67.57,90900.0,55.8032,56.0103,55.8032,55.9772,90900.0
2014-05-08 13:30:00,67.57,67.63,67.5,67.59,127400.0,55.9772,56.0269,55.9192,55.9938,127400.0
2014-05-08 14:00:00,67.58,67.61,67.46,67.61,108500.0,55.9855,56.0103,55.8861,56.0103,108500.0
2014-05-08 14:30:00,67.59,67.65,67.39,67.46,112900.0,55.9938,56.0435,55.8281,55.8861,112900.0
2014-05-08 15:00:00,67.46,67.57,67.33,67.54,147900.0,55.8861,55.9772,55.7784,55.9523,147900.0
2014-05-08 15:30:00,67.54,67.55,67.32,67.38,247000.0,55.9523,55.9606,55.7701,55.8198,247000.0
2014-05-09 09:30:00,67.36,67.67,66.87,66.94,200800.0,55.8032,56.06,55.3973,55.4553,200800.0
2014-05-09 10:00:00,66.9,67.17,66.86,66.91,133400.0,55.4221,55.6458,55.389,55.4304,133400.0
2014-05-09 10:30:00,66.91,66.93,66.82,66.85,105400.0,55.4304,55.447,55.3559,55.3807,105400.0
2014-05-09 11:00:00,66.84,67.0,66.82,66.96,84100.0,55.3724,55.505,55.3559,55.4718,84100.0
2014-05-09 11:30:00,66.97,67.01,66.92,66.98,80200.0,55.4801,55.5133,55.4387,55.4884,80200.0
2014-05-09 12:00:00,66.98,67.01,66.87,66.98,66800.0,55.4884,55.5133,55.3973,55.4884,66800.0
2014-05-09 12:30:00,66.97,67.15,66.96,67.12,134300.0,55.4801,55.6292,55.4718,55.6044,134300.0
2014-05-09 13:00:00,67.1,67.16,66.99,67.02,79200.0,55.5878,55.6375,55.4967,55.5215,79200.0
2014-05-09 13:30:00,67.02,67.1,66.97,67.0,80100.0,55.5215,55.5878,55.4801,55.505,80100.0
2014-05-09 14:00:00,66.99,67.06,66.88,67.02,82800.0,55.4967,55.5547,55.4056,55.5215,82800.0
2014-05-09 14:30:00,67.03,67.26,67.01,67.24,134700.0,55.5298,55.7204,55.5133,55.7038,134700.0
2014-05-09 15:00:00,67.25,67.31,67.11,67.29,145300.0,55.7121,55.7618,55.5961,55.7452,145300.0
2014-05-09 15:30:00,67.29,67.3,67.13,67.25,242400.0,55.7452,55.7535,55.6127,55.7121,242400.0
2014-05-12 09:30:00,67.37,67.78,67.37,67.7,210600.0,55.8115,56.1512,55.8115,56.0849,210600.0
2014-05-12 10:00:00,67.71,67.87,67.69,67.75,98500.0,56.0932,56.2257,56.0766,56.1263,98500.0
2014-05-12 10:30:00,67.77,67.93,67.71,67.71,65400.0,56.1429,56.2754,56.0932,56.0932,65400.0
2014-05-12 11:00:00,67.7,67.77,67.68,67.69,68400.0,56.0849,56.1429,56.0683,56.0766,68400.0
2014-05-12 11:30:00,67.7,67.8,67.69,67.73,32000.0,56.0849,56.1677,56.0766,56.1097,32000.0
2014-05-12 12:00:00,67.73,67.92,67.73,67.84,46800.0,56.1097,56.2671,56.1097,56.2009,46800.0
2014-05-12 12:30:00,67.83,67.89,67.79,67.87,43500.0,56.1926,56.2423,56.1594,56.2257,43500.0
2014-05-12 13:00:00,67.86,67.87,67.82,67.83,39900.0,56.2174,56.2257,56.1843,56.1926,39900.0
2014-05-12 13:30:00,67.83,68.0,67.83,67.97,58300.0,56.1926,56.3334,56.1926,56.3086,58300.0
2014-05-12 14:00:00,67.98,68.02,67.91,67.95,60000.0,56.3168,56.35,56.2589,56.292,60000.0
2014-05-12 14:30:00,67.95,68.08,67.95,68.08,47200.0,56.292,56.3997,56.292,56.3997,47200.0
2014-05-12 15:00:00,68.09,68.1,67.9,67.92,127500.0,56.408,56.4163,56.2506,56.2671,127500.0
2014-05-12 15:30:00,67.92,67.97,67.8,67.81,152700.0,56.2671,56.3086,56.1677,56.176,152700.0
2014-05-13 09:30:00,67.73,68.33,67.51,67.93,256100.0,56.1097,56.6068,55.9275,56.2754,256100.0
2014-05-13 10:00:00,67.93,68.17,67.77,68.05,135300.0,56.2754,56.4742,56.1429,56.3748,135300.0
2014-05-13 10:30:00,68.06,68.08,67.87,67.88,37600.0,56.3831,56.3997,56.2257,56.234,37600.0
2014-05-13 11:00:00,67.9,67.94,67.68,67.81,34600.0,56.2506,56.2837,56.0683,56.176,34600.0
2014-05-13 11:30:00,67.82,67.82,67.61,67.61,33100.0,56.1843,56.1843,56.0103,56.0103,33100.0
2014-05-13 12:00:00,67.6,67.73,67.55,67.72,41000.0,56.002,56.1097,55.9606,56.1015,41000.0
2014-05-13 12:30:00,67.71,67.91,67.69,67.86,51400.0,56.0932,56.2589,56.0766,56.2174,51400.0
2014-05-13 13:00:00,67.86,67.88,67.72,67.88,74400.0,56.2174,56.234,56.1015,56.234,74400.0
2014-05-13 13:30:00,67.89,67.95,67.77,67.83,78000.0,56.2423,56.292,56.1429,56.1926,78000.0
2014-05-13 14:00:00,67.82,67.95,67.82,67.92,93300.0,56.1843,56.292,56.1843,56.2671,93300.0
2014-05-13 14:30:00,67.93,67.96,67.8,67.9,90700.0,56.2754,56.3003,56.1677,56.2506,90700.0
2014-05-13 15:00:00,67.91,67.95,67.85,67.87,107000.0,56.2589,56.292,56.2091,56.2257,107000.0
2014-05-13 15:30:00,67.87,67.93,67.73,67.75,166300.0,56.2257,56.2754,56.1097,56.1263,166300.0
2014-05-14 09:30:00,67.63,67.83,67.51,67.72,83500.0,56.0269,56.1926,55.9275,56.1015,83500.0
2014-05-14 10:00:00,67.74,67.8,67.6,67.76,49400.0,56.118,56.1677,56.002,56.1346,49400.0
2014-05-14 10:30:00,67.76,67.84,67.67,67.81,37400.0,56.1346,56.2009,56.06,56.176,37400.0
2014-05-14 11:00:00,67.76,67.88,67.73,67.8,31600.0,56.1346,56.234,56.1097,56.1677,31600.0
2014-05-14 11:30:00,67.82,67.89,67.76,67.77,46600.0,56.1843,56.2423,56.1346,56.1429,46600.0
2014-05-14 12:00:00,67.76,67.94,67.74,67.9,73100.0,56.1346,56.2837,56.118,56.2506,73100.0
2014-05-14 12:30:00,67.91,67.91,67.83,67.83,27900.0,56.2589,56.2589,56.1926,56.1926,27900.0
2014-05-14 13:00:00,67.83,67.84,67.74,67.77,47100.0,56.1926,56.2009,56.118,56.1429,47100.0
2014-05-14 13:30:00,67.78,67.78,67.49,67.53,57700.0,56.1512,56.1512,55.9109,55.944,57700.0
2014-05-14 14:00:00,67.54,67.6,67.35,67.47,76100.0,55.9523,56.002,55.7949,55.8943,76100.0
2014-05-14 14:30:00,67.47,67.51,67.22,67.22,111100.0,55.8943,55.9275,55.6872,55.6872,111100.0
2014-05-14 15:00:00,67.23,67.36,67.16,67.36,108800.0,55.6955,55.8032,55.6375,55.8032,108800.0
2014-05-14 15:30:00,67.36,67.37,67.16,67.2,230100.0,55.8032,55.8115,55.6375,55.6707,230100.0
2014-05-15 09:30:00,67.33,67.45,66.84,67.05,112800.0,55.7784,55.8778,55.3724,55.5464,112800.0
2014-05-15 10:00:00,67.07,67.07,66.76,67.0,74000.0,55.563,55.563,55.3062,55.505,74000.0
2014-05-15 10:30:00,67.0,67.04,66.81,66.9,69300.0,55.505,55.5381,55.3476,55.4221,69300.0
2014-05-15 11:00:00,66.89,66.92,66.64,66.64,58500.0,55.4139,55.4387,55.2067,55.2067,58500.0
2014-05-15 11:30:00,66.64,66.73,66.5,66.52,61400.0,55.2067,55.2813,55.0908,55.1073,61400.0
2014-05-15 12:00:00,66.51,66.62,66.44,66.52,66100.0,55.099,55.1902,55.0411,55.1073,66100.0
2014-05-15 12:30:00,66.5,66.85,66.5,66.59,91300.0,55.0908,55.3807,55.0908,55.1653,91300.0
2014-05-15 13:00:00,66.59,66.6,66.46,66.53,58500.0,55.1653,55.1736,55.0576,55.1156,58500.0
2014-05-15 13:30:00,66.54,66.62,66.42,66.43,129500.0,55.1239,55.1902,55.0245,55.0328,129500.0
2014-05-15 14:00:00,66.44,66.46,66.31,66.41,188300.0,55.0411,55.0576,54.9334,55.0162,188300.0
2014-05-15 14:30:00,66.43,66.49,66.36,66.4,134300.0,55.0328,55.0825,54.9748,55.0079,134300.0
2014-05-15 15:00:00,66.41,66.44,66.22,66.23,162500.0,55.0162,55.0411,54.8588,54.8671,162500.0
2014-05-15 15:30:00,66.23,66.42,66.2,66.35,351300.0,54.8671,55.0245,54.8422,54.9665,351300.0
2014-05-16 09:30:00,66.42,66.43,66.08,66.21,195600.0,55.0245,55.0328,54.7428,54.8505,195600.0
2014-05-16 10:00:00,66.21,66.24,65.98,66.08,67400.0,54.8505,54.8754,54.66,54.7428,67400.0
2014-05-16 10:30:00,66.08,66.28,66.08,66.19,95100.0,54.7428,54.9085,54.7428,54.8339,95100.0
2014-05-16 11:00:00,66.2,66.5,66.16,66.43,114600.0,54.8422,55.0908,54.8091,55.0328,114600.0
2014-05-16 11:30:00,66.44,66.46,66.23,66.26,88300.0,55.0411,55.0576,54.8671,54.8919,88300.0
2014-05-16 12:00:00,66.25,66.35,66.12,66.16,89900.0,54.8837,54.9665,54.776,54.8091,89900.0
2014-05-16 12:30:00,66.18,66.19,65.98,66.0,105400.0,54.8257,54.8339,54.66,54.6765,105400.0
2014-05-16 13:00:00,66.02,66.06,65.98,65.99,137400.0,54.6931,54.7263,54.66,54.6683,137400.0
2014-05-16 13:30:00,66.0,66.0,65.88,65.91,93300.0,54.6765,54.6765,54.5771,54.602,93300.0
2014-05-16 14:00:00,65.91,66.06,65.84,66.0,356600.0,54.602,54.7263,54.544,54.6765,356600.0
2014-05-16 14:30:00,66.0,66.2,65.98,66.18,1072400.0,54.6765,54.8422,54.66,54.8257,1072400.0
2014-05-16 15:00:00,66.19,66.25,66.13,66.19,307800.0,54.8339,54.8837,54.7842,54.8339,307800.0
2014-05-16 15:30:00,66.19,66.29,66.09,66.26,662700.0,54.8339,54.9168,54.7511,54.8919,662700.0
2014-05-19 09:30:00,66.24,67.0,66.08,66.88,165400.0,54.8754,55.505,54.7428,55.4056,165400.0
2014-05-19 10:00:00,66.88,66.93,66.66,66.87,114900.0,55.4056,55.447,55.2233,55.3973,114900.0
2014-05-19 10:30:00,66.9,66.97,66.83,66.95,112800.0,55.4221,55.4801,55.3641,55.4636,112800.0
2014-05-19 11:00:00,66.96,67.0,66.89,66.96,83600.0,55.4718,55.505,55.4139,55.4718,83600.0
2014-05-19 11:30:00,66.99,67.04,66.95,66.97,194800.0,55.4967,55.5381,55.4636,55.4801,194800.0
2014-05-19 12:00:00,66.97,67.07,66.97,67.0,79000.0,55.4801,55.563,55.4801,55.505,79000.0
2014-05-19 12:30:00,67.0,67.0,66.84,66.9,48400.0,55.505,55.505,55.3724,55.4221,48400.0
2014-05-19 13:00:00,66.92,67.0,66.91,66.99,45100.0,55.4387,55.505,55.4304,55.4967,45100.0
2014-05-19 13:30:00,67.0,67.0,66.9,66.9,76700.0,55.505,55.505,55.4221,55.4221,76700.0
2014-05-19 14:00:00,66.9,66.9,66.83,66.89,137200.0,55.4221,55.4221,55.3641,55.4139,137200.0
2014-05-19 14:30:00,66.89,66.9,66.79,66.83,68100.0,55.4139,55.4221,55.331,55.3641,68100.0
2014-05-19 15:00:00,66.85,66.9,66.84,66.86,133600.0,55.3807,55.4221,55.3724,55.389,133600.0
2014-05-19 15:30:00,66.86,66.94,66.86,66.87,152400.0,55.389,55.4553,55.389,55.3973,152400.0
2014-05-20 09:30:00,66.89,66.99,66.73,66.73,127700.0,55.4139,55.4967,55.2813,55.2813,127700.0
2014-05-20 10:00:00,66.78,66.91,66.73,66.86,85800.0,55.3227,55.4304,55.2813,55.389,85800.0
2014-05-20 10:30:00,66.83,66.9,66.82,66.88,88200.0,55.3641,55.4221,55.3559,55.4056,88200.0
2014-05-20 11:00:00,66.88,66.91,66.78,66.79,61400.0,55.4056,55.4304,55.3227,55.331,61400.0
2014-05-20 11:30:00,66.78,66.9,66.77,66.78,83400.0,55.3227,55.4221,55.3144,55.3227,83400.0
2014-05-20 12:00:00,66.78,66.79,66.55,66.56,49800.0,55.3227,55.331,55.1322,55.1405,49800.0
2014-05-20 12:30:00,66.55,66.61,66.48,66.5,32400.0,55.1322,55.1819,55.0742,55.0908,32400.0
2014-05-20 13:00:00,66.49,66.52,66.35,66.4,93200.0,55.0825,55.1073,54.9665,55.0079,93200.0
2014-05-20 13:30:00,66.39,66.55,66.27,66.34,196800.0,54.9996,55.1322,54.9002,54.9582,196800.0
2014-05-20 14:00:00,66.32,66.64,66.32,66.47,309000.0,54.9416,55.2067,54.9416,55.0659,309000.0
2014-05-20 14:30:00,66.47,66.48,66.23,66.35,463800.0,55.0659,55.0742,54.8671,54.9665,463800.0
2014-05-20 15:00:00,66.36,66.37,66.15,66.23,495600.0,54.9748,54.9831,54.8008,54.8671,495600.0
2014-05-20 15:30:00,66.24,66.56,66.21,66.52,1235300.0,54.8754,55.1405,54.8505,55.1073,1235300.0
2014-05-21 09:30:00,66.78,67.08,66.69,66.92,67900.0,55.3227,55.5713,55.2482,55.4387,67900.0
2014-05-21 10:00:00,66.94,67.03,66.89,67.02,45000.0,55.4553,55.5298,55.4139,55.5215,45000.0
2014-05-21 10:30:00,67.01,67.01,66.92,66.97,53500.0,55.5133,55.5133,55.4387,55.4801,53500.0
2014-05-21 11:00:00,66.96,67.1,66.93,66.95,55700.0,55.4718,55.5878,55.447,55.4636,55700.0
2014-05-21 11:30:00,66.96,67.02,66.89,66.98,30400.0,55.4718,55.5215,55.4139,55.4884,30400.0
2014-05-21 12:00:00,67.0,67.18,66.99,67.16,44000.0,55.505,55.6541,55.4967,55.6375,44000.0
2014-05-21 12:30:00,67.15,67.16,66.98,67.0,53500.0,55.6292,55.6375,55.4884,55.505,53500.0
2014-05-21 13:00:00,67.0,67.03,66.98,66.99,34200.0,55.505,55.5298,55.4884,55.4967,34200.0
2014-05-21 13:30:00,66.99,67.01,66.99,67.0,34900.0,55.4967,55.5133,55.4967,55.505,34900.0
2014-05-21 14:00:00,67.01,67.03,66.87,66.98,51800.0,55.5133,55.5298,55.3973,55.4884,51800.0
2014-05-21 14:30:00,66.99,67.05,66.96,67.0,50200.0,55.4967,55.5464,55.4718,55.505,50200.0
2014-05-21 15:00:00,67.01,67.01,66.96,66.99,77700.0,55.5133,55.5133,55.4718,55.4967,77700.0
2014-05-21 15:30:00,66.99,67.01,66.86,66.89,174000.0,55.4967,55.5133,55.389,55.4139,174000.0
2014-05-22 09:30:00,66.28,66.41,66.04,66.4,238800.0,54.9085,55.0162,54.7097,55.0079,238800.0
2014-05-22 10:00:00,66.4,66.61,66.31,66.51,197500.0,55.0079,55.1819,54.9334,55.099,197500.0
2014-05-22 10:30:00,66.52,66.95,66.52,66.86,109200.0,55.1073,55.4636,55.1073,55.389,109200.0
2014-05-22 11:00:00,66.87,66.87,66.68,66.76,113900.0,55.3973,55.3973,55.2399,55.3062,113900.0
2014-05-22 11:30:00,66.78,66.86,66.78,66.8,63400.0,55.3227,55.389,55.3227,55.3393,63400.0
2014-05-22 12:00:00,66.79,66.9,66.78,66.86,36900.0,55.331,55.4221,55.3227,55.389,36900.0
2014-05-22 12:30:00,66.86,66.9,66.83,66.85,30400.0,55.389,55.4221,55.3641,55.3807,30400.0
2014-05-22 13:00:00,66.85,66.87,66.82,66.87,33000.0,55.3807,55.3973,55.3559,55.3973,33000.0
2014-05-22 13:30:00,66.87,66.95,66.86,66.89,41200.0,55.3973,55.4636,55.389,55.4139,41200.0
2014-05-22 14:00:00,66.89,66.9,66.79,66.87,85800.0,55.4139,55.4221,55.331,55.3973,85800.0
2014-05-22 14:30:00,66.87,66.91,66.82,66.9,45500.0,55.3973,55.4304,55.3559,55.4221,45500.0
2014-05-22 15:00:00,66.89,66.9,66.76,66.8,79200.0,55.4139,55.4221,55.3062,55.3393,79200.0
2014-05-22 15:30:00,66.8,66.82,66.6,66.64,311100.0,55.3393,55.3559,55.1736,55.2067,311100.0
2014-05-23 09:30:00,66.68,66.88,66.51,66.73,105800.0,55.2399,55.4056,55.099,55.2813,105800.0
2014-05-23 10:00:00,66.75,66.77,66.63,66.72,125800.0,55.2979,55.3144,55.1985,55.273,125800.0
2014-05-23 10:30:00,66.72,66.81,66.69,66.73,354400.0,55.273,55.3476,55.2482,55.2813,354400.0
2014-05-23 11:00:00,66.73,66.86,66.67,66.82,339200.0,55.2813,55.389,55.2316,55.3559,339200.0
2014-05-23 11:30:00,66.82,67.15,66.82,67.01,115200.0,55.3559,55.6292,55.3559,55.5133,115200.0
2014-05-23 12:00:00,67.01,67.16,66.99,67.07,71100.0,55.5133,55.6375,55.4967,55.563,71100.0
2014-05-23 12:30:00,67.08,67.11,66.94,66.98,52700.0,55.5713,55.5961,55.4553,55.4884,52700.0
2014-05-23 13:00:00,66.99,67.01,66.97,67.0,40000.0,55.4967,55.5133,55.4801,55.505,40000.0
2014-05-23 13:30:00,66.99,67.01,66.97,66.98,44800.0,55.4967,55.5133,55.4801,55.4884,44800.0
2014-05-23 14:00:00,66.99,67.01,66.9,66.9,67300.0,55.4967,55.5133,55.4221,55.4221,67300.0
2014-05-23 14:30:00,66.9,66.91,66.78,66.81,53900.0,55.4221,55.4304,55.3227,55.3476,53900.0
2014-05-23 15:00:00,66.83,67.06,66.83,67.05,361400.0,55.3641,55.5547,55.3641,55.5464,361400.0
2014-05-23 15:30:00,67.05,67.18,66.94,67.0,381000.0,55.5464,55.6541,55.4553,55.505,381000.0
2014-05-27 09:30:00,67.19,67.28,67.0,67.16,101400.0,55.6624,55.7369,55.505,55.6375,101400.0
2014-05-27 10:00:00,67.17,67.2,67.06,67.09,83700.0,55.6458,55.6707,55.5547,55.5795,83700.0
2014-05-27 10:30:00,67.09,67.2,67.09,67.13,106600.0,55.5795,55.6707,55.5795,55.6127,106600.0
2014-05-27 11:00:00,67.14,67.15,66.98,67.06,88500.0,55.621,55.6292,55.4884,55.5547,88500.0
2014-05-27 11:30:00,67.06,67.11,67.03,67.09,97600.0,55.5547,55.5961,55.5298,55.5795,97600.0
2014-05-27 12:00:00,67.08,67.1,67.03,67.04,93700.0,55.5713,55.5878,55.5298,55.5381,93700.0
2014-05-27 12:30:00,67.06,67.09,67.03,67.08,71400.0,55.5547,55.5795,55.5298,55.5713,71400.0
2014-05-27 13:00:00,67.09,67.09,67.06,67.09,58700.0,55.5795,55.5795,55.5547,55.5795,58700.0
2014-05-27 13:30:00,67.08,67.11,67.06,67.11,80100.0,55.5713,55.5961,55.5547,55.5961,80100.0
2014-05-27 14:00:00,67.12,67.19,67.11,67.13,120300.0,55.6044,55.6624,55.5961,55.6127,120300.0
2014-05-27 14:30:00,67.13,67.13,67.08,67.11,104000.0,55.6127,55.6127,55.5713,55.5961,104000.0
2014-05-27 15:00:00,67.11,67.13,67.09,67.11,159000.0,55.5961,55.6127,55.5795,55.5961,159000.0
2014-05-27 15:30:00,67.11,67.14,67.04,67.05,259900.0,55.5961,55.621,55.5381,55.5464,259900.0
2014-05-28 09:30:00,67.12,67.18,66.92,67.14,167400.0,55.6044,55.6541,55.4387,55.621,167400.0
2014-05-28 10:00:00,67.15,67.15,67.03,67.03,140900.0,55.6292,55.6292,55.5298,55.5298,140900.0
2014-05-28 10:30:00,67.03,67.05,66.98,67.04,102600.0,55.5298,55.5464,55.4884,55.5381,102600.0
2014-05-28 11:00:00,67.05,67.08,67.0,67.02,121500.0,55.5464,55.5713,55.505,55.5215,121500.0
2014-05-28 11:30:00,67.02,67.06,67.0,67.05,89500.0,55.5215,55.5547,55.505,55.5464,89500.0
2014-05-28 12:00:00,67.05,67.06,66.91,66.99,103400.0,55.5464,55.5547,55.4304,55.4967,103400.0
2014-05-28 12:30:00,67.0,67.05,67.0,67.05,70400.0,55.505,55.5464,55.505,55.5464,70400.0
2014-05-28 13:00:00,67.05,67.05,66.99,66.99,91700.0,55.5464,55.5464,55.4967,55.4967,91700.0
2014-05-28 13:30:00,67.0,67.05,66.98,66.98,93100.0,55.505,55.5464,55.4884,55.4884,93100.0
2014-05-28 14:00:00,67.0,67.01,66.96,66.97,104800.0,55.505,55.5133,55.4718,55.4801,104800.0
2014-05-28 14:30:00,66.96,67.01,66.94,67.0,111100.0,55.4718,55.5133,55.4553,55.505,111100.0
2014-05-28 15:00:00,67.0,67.08,66.99,67.04,124500.0,55.505,55.5713,55.4967,55.5381,124500.0
2014-05-28 15:30:00,67.04,67.06,66.92,66.93,207700.0,55.5381,55.5547,55.4387,55.447,207700.0
2014-05-29 09:30:00,67.05,67.1,66.93,67.03,140300.0,55.5464,55.5878,55.447,55.5298,140300.0
2014-05-29 10:00:00,67.03,67.06,66.97,67.05,80000.0,55.5298,55.5547,55.4801,55.5464,80000.0
2014-05-29 10:30:00,67.05,67.06,66.99,67.04,90400.0,55.5464,55.5547,55.4967,55.5381,90400.0
2014-05-29 11:00:00,67.05,67.06,66.97,67.05,62700.0,55.5464,55.5547,55.4801,55.5464,62700.0
2014-05-29 11:30:00,67.04,67.05,66.96,67.0,57700.0,55.5381,55.5464,55.4718,55.505,57700.0
2014-05-29 12:00:00,67.0,67.01,66.91,66.93,95600.0,55.505,55.5133,55.4304,55.447,95600.0
2014-05-29 12:30:00,66.94,67.0,66.93,67.0,26700.0,55.4553,55.505,55.447,55.505,26700.0
2014-05-29 13:00:00,67.0,67.01,66.97,66.97,34300.0,55.505,55.5133,55.4801,55.4801,34300.0
2014-05-29 13:30:00,66.98,67.01,66.96,66.97,40400.0,55.4884,55.5133,55.4718,55.4801,40400.0
2014-05-29 14:00:00,66.98,67.01,66.96,66.99,43700.0,55.4884,55.5133,55.4718,55.4967,43700.0
2014-05-29 14:30:00,67.0,67.01,66.95,67.0,93200.0,55.505,55.5133,55.4636,55.505,93200.0
2014-05-29 15:00:00,67.0,67.05,66.97,66.99,79400.0,55.505,55.5464,55.4801,55.4967,79400.0
2014-05-29 15:30:00,67.0,67.01,66.9,66.91,173700.0,55.505,55.5133,55.4221,55.4304,173700.0
2014-05-30 09:30:00,67.06,67.11,66.89,67.02,114300.0,55.5547,55.5961,55.4139,55.5215,114300.0
2014-05-30 10:00:00,67.02,67.06,66.99,67.02,120500.0,55.5215,55.5547,55.4967,55.5215,120500.0
2014-05-30 10:30:00,67.02,67.03,66.97,67.03,67200.0,55.5215,55.5298,55.4801,55.5298,67200.0
2014-05-30 11:00:00,67.02,67.06,67.0,67.03,118100.0,55.5215,55.5547,55.505,55.5298,118100.0
2014-05-30 11:30:00,67.03,67.09,67.0,67.03,106000.0,55.5298,55.5795,55.505,55.5298,106000.0
2014-05-30 12:00:00,67.03,67.04,66.95,66.97,57200.0,55.5298,55.5381,55.4636,55.4801,57200.0
2014-05-30 12:30:00,66.97,67.04,66.87,67.01,31200.0,55.4801,55.5381,55.3973,55.5133,31200.0
2014-05-30 13:00:00,67.02,67.04,66.98,67.0,41600.0,55.5215,55.5381,55.4884,55.505,41600.0
2014-05-30 13:30:00,67.0,67.02,66.98,67.0,44500.0,55.505,55.5215,55.4884,55.505,44500.0
2014-05-30 14:00:00,66.99,67.19,66.99,67.08,108800.0,55.4967,55.6624,55.4967,55.5713,108800.0
2014-05-30 14:30:00,67.09,67.11,67.07,67.08,111500.0,55.5795,55.5961,55.563,55.5713,111500.0
2014-05-30 15:00:00,67.07,67.19,67.07,67.18,104700.0,55.563,55.6624,55.563,55.6541,104700.0
2014-05-30 15:30:00,67.18,67.78,67.17,67.45,793700.0,55.6541,56.1512,55.6458,55.8778,793700.0
2014-06-02 09:30:00,67.38,67.75,67.27,67.42,120400.0,55.8198,56.1263,55.7287,55.8529,120400.0
2014-06-02 10:00:00,67.42,67.47,67.25,67.34,54000.0,55.8529,55.8943,55.7121,55.7866,54000.0
2014-06-02 10:30:00,67.35,67.39,67.24,67.3,66000.0,55.7949,55.8281,55.7038,55.7535,66000.0
2014-06-02 11:00:00,67.3,67.31,67.26,67.28,163600.0,55.7535,55.7618,55.7204,55.7369,163600.0
2014-06-02 11:30:00,67.29,67.31,67.23,67.24,68500.0,55.7452,55.7618,55.6955,55.7038,68500.0
2014-06-02 12:00:00,67.25,67.29,67.23,67.29,59600.0,55.7121,55.7452,55.6955,55.7452,59600.0
2014-06-02 12:30:00,67.29,67.31,67.28,67.3,50100.0,55.7452,55.7618,55.7369,55.7535,50100.0
2014-06-02 13:00:00,67.31,67.35,67.28,67.29,55600.0,55.7618,55.7949,55.7369,55.7452,55600.0
2014-06-02 13:30:00,67.29,67.3,67.25,67.25,49300.0,55.7452,55.7535,55.7121,55.7121,49300.0
2014-06-02 14:00:00,67.24,67.27,67.21,67.27,49000.0,55.7038,55.7287,55.679,55.7287,49000.0
2014-06-02 14:30:00,67.27,67.35,67.25,67.35,61900.0,55.7287,55.7949,55.7121,55.7949,61900.0
2014-06-02 15:00:00,67.35,67.37,67.29,67.3,85800.0,55.7949,55.8115,55.7452,55.7535,85800.0
2014-06-02 15:30:00,67.29,67.46,67.29,67.41,238500.0,55.7452,55.8861,55.7452,55.8446,238500.0
2014-06-03 09:30:00,66.94,67.47,66.88,67.33,195900.0,55.4553,55.8943,55.4056,55.7784,195900.0
2014-06-03 10:00:00,67.38,67.38,66.87,66.88,166500.0,55.8198,55.8198,55.3973,55.4056,166500.0
2014-06-03 10:30:00,66.9,67.1,66.9,67.06,76600.0,55.4221,55.5878,55.4221,55.5547,76600.0
2014-06-03 11:00:00,67.06,67.1,66.98,67.01,64400.0,55.5547,55.5878,55.4884,55.5133,64400.0
2014-06-03 11:30:00,66.99,67.1,66.95,66.99,63900.0,55.4967,55.5878,55.4636,55.4967,63900.0
2014-06-03 12:00:00,66.98,67.0,66.98,67.0,42600.0,55.4884,55.505,55.4884,55.505,42600.0
2014-06-03 12:30:00,67.0,67.04,66.98,66.99,72100.0,55.505,55.5381,55.4884,55.4967,72100.0
2014-06-03 13:00:00,66.99,67.05,66.98,67.04,61300.0,55.4967,55.5464,55.4884,55.5381,61300.0
2014-06-03 13:30:00,67.04,67.1,66.99,67.0,50300.0,55.5381,55.5878,55.4967,55.505,50300.0
2014-06-03 14:00:00,67.0,67.1,66.99,67.06,59900.0,55.505,55.5878,55.4967,55.5547,59900.0
2014-06-03 14:30:00,67.05,67.05,66.99,67.0,50500.0,55.5464,55.5464,55.4967,55.505,50500.0
2014-06-03 15:00:00,67.0,67.04,66.94,66.95,120100.0,55.505,55.5381,55.4553,55.4636,120100.0
2014-06-03 15:30:00,66.94,66.99,66.82,66.86,280000.0,55.4553,55.4967,55.3559,55.389,280000.0
2014-06-04 09:30:00,66.63,66.99,66.61,66.99,83200.0,55.1985,55.4967,55.1819,55.4967,83200.0
2014-06-04 10:00:00,66.99,67.03,66.95,66.99,84700.0,55.4967,55.5298,55.4636,55.4967,84700.0
2014-06-04 10:30:00,66.99,67.01,66.95,66.99,56200.0,55.4967,55.5133,55.4636,55.4967,56200.0
2014-06-04 11:00:00,66.99,67.01,66.98,67.01,46800.0,55.4967,55.5133,55.4884,55.5133,46800.0
2014-06-04 11:30:00,67.0,67.02,66.96,66.99,61100.0,55.505,55.5215,55.4718,55.4967,61100.0
2014-06-04 12:00:00,66.99,67.01,66.98,67.0,44800.0,55.4967,55.5133,55.4884,55.505,44800.0
2014-06-04 12:30:00,67.0,67.08,66.98,67.06,37200.0,55.505,55.5713,55.4884,55.5547,37200.0
2014-06-04 13:00:00,67.07,67.18,67.07,67.09,51200.0,55.563,55.6541,55.563,55.5795,51200.0
2014-06-04 13:30:00,67.09,67.1,67.05,67.09,15900.0,55.5795,55.5878,55.5464,55.5795,15900.0
2014-06-04 14:00:00,67.09,67.14,67.06,67.11,36400.0,55.5795,55.621,55.5547,55.5961,36400.0
2014-06-04 14:30:00,67.11,67.11,67.04,67.09,30300.0,55.5961,55.5961,55.5381,55.5795,30300.0
2014-06-04 15:00:00,67.1,67.25,67.1,67.2,123800.0,55.5878,55.7121,55.5878,55.6707,123800.0
2014-06-04 15:30:00,67.2,67.24,67.16,67.24,310100.0,55.6707,55.7038,55.6375,55.7038,310100.0
2014-06-05 09:30:00,67.23,67.43,67.09,67.33,72100.0,55.6955,55.8612,55.5795,55.7784,72100.0
2014-06-05 10:00:00,67.34,67.39,67.2,67.38,63100.0,55.7866,55.8281,55.6707,55.8198,63100.0
2014-06-05 10:30:00,67.39,67.39,67.25,67.33,56600.0,55.8281,55.8281,55.7121,55.7784,56600.0
2014-06-05 11:00:00,67.33,67.38,67.29,67.33,208100.0,55.7784,55.8198,55.7452,55.7784,208100.0
2014-06-05 11:30:00,67.32,67.6,67.3,67.5,220000.0,55.7701,56.002,55.7535,55.9192,220000.0
2014-06-05 12:00:00,67.51,67.71,67.43,67.63,141800.0,55.9275,56.0932,55.8612,56.0269,141800.0
2014-06-05 12:30:00,67.64,67.64,67.57,67.59,127500.0,56.0352,56.0352,55.9772,55.9938,127500.0
2014-06-05 13:00:00,67.59,67.61,67.48,67.52,59500.0,55.9938,56.0103,55.9026,55.9358,59500.0
2014-06-05 13:30:00,67.53,67.53,67.44,67.46,59400.0,55.944,55.944,55.8695,55.8861,59400.0
2014-06-05 14:00:00,67.47,67.47,67.41,67.42,68600.0,55.8943,55.8943,55.8446,55.8529,68600.0
2014-06-05 14:30:00,67.42,67.46,67.37,67.37,81500.0,55.8529,55.8861,55.8115,55.8115,81500.0
2014-06-05 15:00:00,67.37,67.37,67.24,67.25,94200.0,55.8115,55.8115,55.7038,55.7121,94200.0
2014-06-05 15:30:00,67.25,67.27,67.15,67.16,184400.0,55.7121,55.7287,55.6292,55.6375,184400.0
2014-06-06 09:30:00,67.31,67.61,67.24,67.6,93400.0,55.7618,56.0103,55.7038,56.002,93400.0
2014-06-06 10:00:00,67.66,67.73,67.6,67.63,77600.0,56.0517,56.1097,56.002,56.0269,77600.0
2014-06-06 10:30:00,67.65,67.67,67.5,67.58,75800.0,56.0435,56.06,55.9192,55.9855,75800.0
2014-06-06 11:00:00,67.58,67.58,67.47,67.54,71600.0,55.9855,55.9855,55.8943,55.9523,71600.0
2014-06-06 11:30:00,67.54,67.63,67.54,67.62,50700.0,55.9523,56.0269,55.9523,56.0186,50700.0
2014-06-06 12:00:00,67.62,67.65,67.6,67.61,20900.0,56.0186,56.0435,56.002,56.0103,20900.0
2014-06-06 12:30:00,67.62,67.62,67.52,67.56,165800.0,56.0186,56.0186,55.9358,55.9689,165800.0
2014-06-06 13:00:00,67.55,67.61,67.55,67.56,106200.0,55.9606,56.0103,55.9606,55.9689,106200.0
2014-06-06 13:30:00,67.56,67.58,67.46,67.46,49000.0,55.9689,55.9855,55.8861,55.8861,49000.0
2014-06-06 14:00:00,67.46,67.6,67.45,67.6,40500.0,55.8861,56.002,55.8778,56.002,40500.0
2014-06-06 14:30:00,67.59,67.64,67.57,67.6,104400.0,55.9938,56.0352,55.9772,56.002,104400.0
2014-06-06 15:00:00,67.6,67.67,67.6,67.61,76900.0,56.002,56.06,56.002,56.0103,76900.0
2014-06-06 15:30:00,67.62,67.66,67.58,67.66,131800.0,56.0186,56.0517,55.9855,56.0517,131800.0
2014-06-09 09:30:00,67.53,67.97,67.53,67.83,120500.0,55.944,56.3086,55.944,56.1926,120500.0
2014-06-09 10:00:00,67.83,67.94,67.75,67.84,99700.0,56.1926,56.2837,56.1263,56.2009,99700.0
2014-06-09 10:30:00,67.82,67.85,67.73,67.78,36700.0,56.1843,56.2091,56.1097,56.1512,36700.0
2014-06-09 11:00:00,67.8,67.81,67.75,67.8,62900.0,56.1677,56.176,56.1263,56.1677,62900.0
2014-06-09 11:30:00,67.8,67.91,67.8,67.86,51000.0,56.1677,56.2589,56.1677,56.2174,51000.0
2014-06-09 12:00:00,67.88,67.9,67.84,67.84,74700.0,56.234,56.2506,56.2009,56.2009,74700.0
2014-06-09 12:30:00,67.84,67.86,67.74,67.75,14100.0,56.2009,56.2174,56.118,56.1263,14100.0
2014-06-09 13:00:00,67.75,67.79,67.7,67.72,35600.0,56.1263,56.1594,56.0849,56.1015,35600.0
2014-06-09 13:30:00,67.73,67.82,67.73,67.79,55300.0,56.1097,56.1843,56.1097,56.1594,55300.0
2014-06-09 14:00:00,67.79,67.79,67.6,67.66,118700.0,56.1594,56.1594,56.002,56.0517,118700.0
2014-06-09 14:30:00,67.67,67.75,67.66,67.74,28800.0,56.06,56.1263,56.0517,56.118,28800.0
2014-06-09 15:00:00,67.75,67.78,67.73,67.76,142300.0,56.1263,56.1512,56.1097,56.1346,142300.0
2014-06-09 15:30:00,67.75,67.76,67.63,67.68,135700.0,56.1263,56.1346,56.0269,56.0683,135700.0
2014-06-10 09:30:00,67.74,67.96,67.5,67.72,117300.0,56.118,56.3003,55.9192,56.1015,117300.0
2014-06-10 10:00:00,67.74,67.78,67.59,67.71,58600.0,56.118,56.1512,55.9938,56.0932,58600.0
2014-06-10 10:30:00,67.71,67.76,67.7,67.75,56400.0,56.0932,56.1346,56.0849,56.1263,56400.0
2014-06-10 11:00:00,67.75,67.76,67.71,67.72,63100.0,56.1263,56.1346,56.0932,56.1015,63100.0
2014-06-10 11:30:00,67.73,67.8,67.72,67.75,96000.0,56.1097,56.1677,56.1015,56.1263,96000.0
2014-06-10 12:00:00,67.75,67.78,67.71,67.76,69600.0,56.1263,56.1512,56.0932,56.1346,69600.0
2014-06-10 12:30:00,67.77,67.81,67.74,67.74,168000.0,56.1429,56.176,56.118,56.118,168000.0
2014-06-10 13:00:00,67.75,67.77,67.66,67.76,108000.0,56.1263,56.1429,56.0517,56.1346,108000.0
2014-06-10 13:30:00,67.77,67.81,67.75,67.79,65600.0,56.1429,56.176,56.1263,56.1594,65600.0
2014-06-10 14:00:00,67.78,67.78,67.72,67.72,51700.0,56.1512,56.1512,56.1015,56.1015,51700.0
2014-06-10 14:30:00,67.72,67.75,67.7,67.7,56600.0,56.1015,56.1263,56.0849,56.0849,56600.0
2014-06-10 15:00:00,67.71,67.77,67.7,67.74,66100.0,56.0932,56.1429,56.0849,56.118,66100.0
2014-06-10 15:30:00,67.73,67.75,67.65,67.7,147200.0,56.1097,56.1263,56.0435,56.0849,147200.0
2014-06-11 09:30:00,67.34,67.5,67.21,67.26,45900.0,56.045,56.1782,55.9368,55.9785,45900.0
2014-06-11 10:00:00,67.29,67.45,67.25,67.4,87000.0,56.0034,56.1366,55.9701,56.095,87000.0
2014-06-11 10:30:00,67.41,67.41,67.26,67.34,34400.0,56.1033,56.1033,55.9785,56.045,34400.0
2014-06-11 11:00:00,67.35,67.4,67.34,67.38,38000.0,56.0534,56.095,56.045,56.0783,38000.0
2014-06-11 11:30:00,67.39,67.43,67.37,67.39,47100.0,56.0866,56.1199,56.07,56.0866,47100.0
2014-06-11 12:00:00,67.38,67.39,67.29,67.3,14800.0,56.0783,56.0866,56.0034,56.0117,14800.0
2014-06-11 12:30:00,67.3,67.34,67.21,67.25,49800.0,56.0117,56.045,55.9368,55.9701,49800.0
2014-06-11 13:00:00,67.26,67.26,67.18,67.2,46100.0,55.9785,55.9785,55.9119,55.9285,46100.0
2014-06-11 13:30:00,67.2,67.2,67.13,67.13,33900.0,55.9285,55.9285,55.8703,55.8703,33900.0
2014-06-11 14:00:00,67.13,67.15,66.96,66.96,63700.0,55.8703,55.8869,55.7288,55.7288,63700.0
2014-06-11 14:30:00,66.95,67.12,66.85,67.06,85800.0,55.7204,55.8619,55.6372,55.812,85800.0
2014-06-11 15:00:00,67.07,67.11,66.98,67.05,74600.0,55.8203,55.8536,55.7454,55.8037,74600.0
2014-06-11 15:30:00,67.05,67.06,66.89,66.94,217700.0,55.8037,55.812,55.6705,55.7121,217700.0
2014-06-12 09:30:00,66.84,67.03,66.6,66.96,107900.0,55.6289,55.787,55.4292,55.7288,107900.0
2014-06-12 10:00:00,66.96,66.97,66.83,66.84,68500.0,55.7288,55.7371,55.6206,55.6289,68500.0
2014-06-12 10:30:00,66.84,66.84,66.66,66.69,40400.0,55.6289,55.6289,55.4791,55.5041,40400.0
2014-06-12 11:00:00,66.69,66.81,66.64,66.8,48400.0,55.5041,55.6039,55.4624,55.5956,48400.0
2014-06-12 11:30:00,66.79,66.8,66.68,66.68,46100.0,55.5873,55.5956,55.4957,55.4957,46100.0
2014-06-12 12:00:00,66.69,66.79,66.68,66.72,52000.0,55.5041,55.5873,55.4957,55.529,52000.0
2014-06-12 12:30:00,66.72,66.75,66.58,66.59,41100.0,55.529,55.554,55.4125,55.4208,41100.0
2014-06-12 13:00:00,66.6,66.7,66.54,66.61,67500.0,55.4292,55.5124,55.3792,55.4375,67500.0
2014-06-12 13:30:00,66.62,66.62,66.38,66.44,63200.0,55.4458,55.4458,55.2461,55.296,63200.0
2014-06-12 14:00:00,66.44,66.49,66.41,66.44,58100.0,55.296,55.3376,55.271,55.296,58100.0
2014-06-12 14:30:00,66.43,66.53,66.39,66.48,40800.0,55.2877,55.3709,55.2544,55.3293,40800.0
2014-06-12 15:00:00,66.48,66.53,66.4,66.46,58400.0,55.3293,55.3709,55.2627,55.3126,58400.0
2014-06-12 15:30:00,66.45,66.54,66.29,66.45,363300.0,55.3043,55.3792,55.1712,55.3043,363300.0
2014-06-13 09:30:00,66.7,67.09,66.7,66.79,109900.0,55.5124,55.837,55.5124,55.5873,109900.0
2014-06-13 10:00:00,66.79,66.84,66.66,66.77,35700.0,55.5873,55.6289,55.4791,55.5706,35700.0
2014-06-13 10:30:00,66.79,67.01,66.78,66.98,55200.0,55.5873,55.7704,55.579,55.7454,55200.0
2014-06-13 11:00:00,67.0,67.05,66.87,66.87,36000.0,55.7621,55.8037,55.6539,55.6539,36000.0
2014-06-13 11:30:00,66.88,66.95,66.86,66.88,16300.0,55.6622,55.7204,55.6455,55.6622,16300.0
2014-06-13 12:00:00,66.88,66.97,66.84,66.87,19500.0,55.6622,55.7371,55.6289,55.6539,19500.0
2014-06-13 12:30:00,66.87,66.88,66.8,66.81,21100.0,55.6539,55.6622,55.5956,55.6039,21100.0
2014-06-13 13:00:00,66.83,66.9,66.75,66.76,48100.0,55.6206,55.6788,55.554,55.5623,48100.0
2014-06-13 13:30:00,66.75,66.8,66.69,66.78,26800.0,55.554,55.5956,55.5041,55.579,26800.0
2014-06-13 14:00:00,66.79,66.84,66.76,66.8,25700.0,55.5873,55.6289,55.5623,55.5956,25700.0
2014-06-13 14:30:00,66.79,66.8,66.72,66.76,22400.0,55.5873,55.5956,55.529,55.5623,22400.0
2014-06-13 15:00:00,66.74,66.83,66.64,66.65,41100.0,55.5457,55.6206,55.4624,55.4708,41100.0
2014-06-13 15:30:00,66.66,66.76,66.63,66.76,85400.0,55.4791,55.5623,55.4541,55.5623,85400.0
2014-06-16 09:30:00,66.71,67.0,66.69,66.84,64600.0,55.5207,55.7621,55.5041,55.6289,64600.0
2014-06-16 10:00:00,66.86,67.13,66.85,66.99,62600.0,55.6455,55.8703,55.6372,55.7537,62600.0
2014-06-16 10:30:00,66.95,67.05,66.95,67.0,59000.0,55.7204,55.8037,55.7204,55.7621,59000.0
2014-06-16 11:00:00,67.01,67.01,66.88,67.0,63600.0,55.7704,55.7704,55.6622,55.7621,63600.0
2014-06-16 11:30:00,67.0,67.01,66.89,66.97,68900.0,55.7621,55.7704,55.6705,55.7371,68900.0
2014-06-16 12:00:00,66.97,67.04,66.9,67.02,68600.0,55.7371,55.7954,55.6788,55.7787,68600.0
2014-06-16 12:30:00,67.03,67.04,66.89,66.9,34800.0,55.787,55.7954,55.6705,55.6788,34800.0
2014-06-16 13:00:00,66.91,66.94,66.89,66.92,26500.0,55.6872,55.7121,55.6705,55.6955,26500.0
2014-06-16 13:30:00,66.91,66.92,66.66,66.73,26000.0,55.6872,55.6955,55.4791,55.5373,26000.0
2014-06-16 14:00:00,66.72,66.84,66.72,66.83,25400.0,55.529,55.6289,55.529,55.6206,25400.0
2014-06-16 14:30:00,66.83,66.87,66.79,66.79,42600.0,55.6206,55.6539,55.5873,55.5873,42600.0
2014-06-16 15:00:00,66.79,66.79,66.66,66.71,55000.0,55.5873,55.5873,55.4791,55.5207,55000.0
2014-06-16 15:30:00,66.72,66.75,66.7,66.71,160200.0,55.529,55.554,55.5124,55.5207,160200.0
2014-06-17 09:30:00,66.61,66.8,66.53,66.72,40300.0,55.4375,55.5956,55.3709,55.529,40300.0
2014-06-17 10:00:00,66.75,66.91,66.71,66.81,20600.0,55.554,55.6872,55.5207,55.6039,20600.0
2014-06-17 10:30:00,66.8,66.8,66.57,66.71,34800.0,55.5956,55.5956,55.4042,55.5207,34800.0
2014-06-17 11:00:00,66.72,66.79,66.65,66.66,32800.0,55.529,55.5873,55.4708,55.4791,32800.0
2014-06-17 11:30:00,66.65,66.9,66.63,66.85,36900.0,55.4708,55.6788,55.4541,55.6372,36900.0
2014-06-17 12:00:00,66.85,66.89,66.76,66.76,28800.0,55.6372,55.6705,55.5623,55.5623,28800.0
2014-06-17 12:30:00,66.77,66.84,66.75,66.83,23500.0,55.5706,55.6289,55.554,55.6206,23500.0
2014-06-17 13:00:00,66.83,66.83,66.75,66.8,19700.0,55.6206,55.6206,55.554,55.5956,19700.0
2014-06-17 13:30:00,66.8,66.87,66.8,66.83,26700.0,55.5956,55.6539,55.5956,55.6206,26700.0
2014-06-17 14:00:00,66.83,66.84,66.76,66.82,24600.0,55.6206,55.6289,55.5623,55.6123,24600.0
2014-06-17 14:30:00,66.82,66.82,66.74,66.77,34800.0,55.6123,55.6123,55.5457,55.5706,34800.0
2014-06-17 15:00:00,66.8,66.8,66.73,66.74,47800.0,55.5956,55.5956,55.5373,55.5457,47800.0
2014-06-17 15:30:00,66.75,66.79,66.59,66.64,182700.0,55.554,55.5873,55.4208,55.4624,182700.0
2014-06-18 09:30:00,66.75,66.89,66.58,66.62,57000.0,55.554,55.6705,55.4125,55.4458,57000.0
2014-06-18 10:00:00,66.62,66.73,66.53,66.65,58100.0,55.4458,55.5373,55.3709,55.4708,58100.0
2014-06-18 10:30:00,66.68,66.7,66.61,66.68,37200.0,55.4957,55.5124,55.4375,55.4957,37200.0
2014-06-18 11:00:00,66.66,66.72,66.64,66.65,35500.0,55.4791,55.529,55.4624,55.4708,35500.0
2014-06-18 11:30:00,66.63,66.69,66.59,66.64,29100.0,55.4541,55.5041,55.4208,55.4624,29100.0
2014-06-18 12:00:00,66.65,66.72,66.64,66.67,71500.0,55.4708,55.529,55.4624,55.4874,71500.0
2014-06-18 12:30:00,66.67,66.7,66.67,66.69,40800.0,55.4874,55.5124,55.4874,55.5041,40800.0
2014-06-18 13:00:00,66.69,66.7,66.65,66.68,29400.0,55.5041,55.5124,55.4708,55.4957,29400.0
2014-06-18 13:30:00,66.67,66.69,66.63,66.65,59000.0,55.4874,55.5041,55.4541,55.4708,59000.0
2014-06-18 14:00:00,66.64,66.73,66.52,66.61,128500.0,55.4624,55.5373,55.3626,55.4375,128500.0
2014-06-18 14:30:00,66.61,66.68,66.52,66.59,49000.0,55.4375,55.4957,55.3626,55.4208,49000.0
2014-06-18 15:00:00,66.59,66.69,66.58,66.66,54800.0,55.4208,55.5041,55.4125,55.4791,54800.0
2014-06-18 15:30:00,66.66,66.74,66.61,66.63,286200.0,55.4791,55.5457,55.4375,55.4541,286200.0
2014-06-19 09:30:00,66.61,66.87,66.61,66.68,80900.0,55.4375,55.6539,55.4375,55.4957,80900.0
2014-06-19 10:00:00,66.69,66.79,66.65,66.74,36200.0,55.5041,55.5873,55.4708,55.5457,36200.0
2014-06-19 10:30:00,66.74,66.8,66.65,66.73,123200.0,55.5457,55.5956,55.4708,55.5373,123200.0
2014-06-19 11:00:00,66.73,66.74,66.68,66.71,46200.0,55.5373,55.5457,55.4957,55.5207,46200.0
2014-06-19 11:30:00,66.71,66.79,66.67,66.79,62600.0,55.5207,55.5873,55.4874,55.5873,62600.0
2014-06-19 12:00:00,66.8,66.8,66.76,66.77,40600.0,55.5956,55.5956,55.5623,55.5706,40600.0
2014-06-19 12:30:00,66.76,66.76,66.7,66.71,27800.0,55.5623,55.5623,55.5124,55.5207,27800.0
2014-06-19 13:00:00,66.72,66.76,66.65,66.72,33400.0,55.529,55.5623,55.4708,55.529,33400.0
2014-06-19 13:30:00,66.73,66.78,66.69,66.77,41500.0,55.5373,55.579,55.5041,55.5706,41500.0
2014-06-19 14:00:00,66.76,66.76,66.65,66.71,77200.0,55.5623,55.5623,55.4708,55.5207,77200.0
2014-06-19 14:30:00,66.7,66.8,66.65,66.79,60100.0,55.5124,55.5956,55.4708,55.5873,60100.0
2014-06-19 15:00:00,66.8,66.91,66.79,66.91,125900.0,55.5956,55.6872,55.5873,55.6872,125900.0
2014-06-19 15:30:00,66.9,67.07,66.9,67.06,256500.0,55.6788,55.8203,55.6788,55.812,256500.0
2014-06-20 09:30:00,67.24,67.5,67.06,67.4,377600.0,55.9618,56.1782,55.812,56.095,377600.0
2014-06-20 10:00:00,67.39,67.46,67.31,67.38,60600.0,56.0866,56.1449,56.0201,56.0783,60600.0
2014-06-20 10:30:00,67.37,67.42,67.32,67.38,35800.0,56.07,56.1116,56.0284,56.0783,35800.0
2014-06-20 11:00:00,67.38,67.39,67.18,67.18,34800.0,56.0783,56.0866,55.9119,55.9119,34800.0
2014-06-20 11:30:00,67.19,67.27,67.14,67.17,40900.0,55.9202,55.9868,55.8786,55.9035,40900.0
2014-06-20 12:00:00,67.16,67.18,67.02,67.04,21800.0,55.8952,55.9119,55.7787,55.7954,21800.0
2014-06-20 12:30:00,67.03,67.05,66.97,67.01,25300.0,55.787,55.8037,55.7371,55.7704,25300.0
2014-06-20 13:00:00,67.02,67.03,66.97,67.0,24200.0,55.7787,55.787,55.7371,55.7621,24200.0
2014-06-20 13:30:00,66.99,67.04,66.95,67.02,29100.0,55.7537,55.7954,55.7204,55.7787,29100.0
2014-06-20 14:00:00,67.02,67.08,66.99,67.08,29000.0,55.7787,55.8286,55.7537,55.8286,29000.0
2014-06-20 14:30:00,67.09,67.12,67.09,67.12,40700.0,55.837,55.8619,55.837,55.8619,40700.0
2014-06-20 15:00:00,67.12,67.13,67.08,67.12,64000.0,55.8619,55.8703,55.8286,55.8619,64000.0
2014-06-20 15:30:00,67.12,67.24,67.08,67.1,393600.0,55.8619,55.9618,55.8286,55.8453,393600.0
2014-06-23 09:30:00,67.04,67.32,67.03,67.2,49500.0,55.7954,56.0284,55.787,55.9285,49500.0
2014-06-23 10:00:00,67.21,67.24,66.94,66.96,47000.0,55.9368,55.9618,55.7121,55.7288,47000.0
2014-06-23 10:30:00,66.96,67.06,66.93,67.02,31300.0,55.7288,55.812,55.7038,55.7787,31300.0
2014-06-23 11:00:00,67.01,67.01,66.91,66.97,36100.0,55.7704,55.7704,55.6872,55.7371,36100.0
2014-06-23 11:30:00,66.96,67.02,66.95,67.0,23700.0,55.7288,55.7787,55.7204,55.7621,23700.0
2014-06-23 12:00:00,67.01,67.06,66.96,67.05,57100.0,55.7704,55.812,55.7288,55.8037,57100.0
2014-06-23 12:30:00,67.04,67.06,66.97,67.0,56300.0,55.7954,55.812,55.7371,55.7621,56300.0
2014-06-23 13:00:00,67.01,67.02,66.93,66.95,44000.0,55.7704,55.7787,55.7038,55.7204,44000.0
2014-06-23 13:30:00,66.95,67.07,66.95,67.05,30700.0,55.7204,55.8203,55.7204,55.8037,30700.0
2014-06-23 14:00:00,67.04,67.09,67.01,67.08,23400.0,55.7954,55.837,55.7704,55.8286,23400.0
2014-06-23 14:30:00,67.09,67.11,67.07,67.09,27600.0,55.837,55.8536,55.8203,55.837,27600.0
2014-06-23 15:00:00,67.09,67.1,67.05,67.08,47700.0,55.837,55.8453,55.8037,55.8286,47700.0
2014-06-23 15:30:00,67.09,67.12,67.06,67.09,130100.0,55.837,55.8619,55.812,55.837,130100.0
2014-06-24 09:30:00,66.94,67.19,66.94,67.0,68300.0,55.7121,55.9202,55.7121,55.7621,68300.0
2014-06-24 10:00:00,66.98,67.09,66.87,67.02,44000.0,55.7454,55.837,55.6539,55.7787,44000.0
2014-06-24 10:30:00,67.04,67.15,66.99,67.15,43100.0,55.7954,55.8869,55.7537,55.8869,43100.0
2014-06-24 11:00:00,67.16,67.18,67.03,67.09,34700.0,55.8952,55.9119,55.787,55.837,34700.0
2014-06-24 11:30:00,67.09,67.09,66.9,66.9,29100.0,55.837,55.837,55.6788,55.6788,29100.0
2014-06-24 12:00:00,66.9,66.9,66.81,66.83,34400.0,55.6788,55.6788,55.6039,55.6206,34400.0
2014-06-24 12:30:00,66.85,66.95,66.79,66.9,53900.0,55.6372,55.7204,55.5873,55.6788,53900.0
2014-06-24 13:00:00,66.91,66.91,66.8,66.84,85100.0,55.6872,55.6872,55.5956,55.6289,85100.0
2014-06-24 13:30:00,66.84,66.86,66.78,66.79,47600.0,55.6289,55.6455,55.579,55.5873,47600.0
2014-06-24 14:00:00,66.8,66.86,66.74,66.78,45100.0,55.5956,55.6455,55.5457,55.579,45100.0
2014-06-24 14:30:00,66.78,66.81,66.73,66.79,86800.0,55.579,55.6039,55.5373,55.5873,86800.0
2014-06-24 15:00:00,66.78,66.8,66.73,66.74,106700.0,55.579,55.5956,55.5373,55.5457,106700.0
2014-06-24 15:30:00,66.75,66.81,66.7,66.74,124500.0,55.554,55.6039,55.5124,55.5457,124500.0
2014-06-25 09:30:00,66.61,66.61,66.27,66.45,92800.0,55.4375,55.4375,55.1545,55.3043,92800.0
2014-06-25 10:00:00,66.47,66.53,66.32,66.38,61600.0,55.321,55.3709,55.1961,55.2461,61600.0
2014-06-25 10:30:00,66.39,66.48,66.37,66.47,43600.0,55.2544,55.3293,55.2377,55.321,43600.0
2014-06-25 11:00:00,66.47,66.56,66.46,66.52,75300.0,55.321,55.3959,55.3126,55.3626,75300.0
2014-06-25 11:30:00,66.52,66.52,66.3,66.4,30000.0,55.3626,55.3626,55.1795,55.2627,30000.0
2014-06-25 12:00:00,66.4,66.45,66.34,66.37,28500.0,55.2627,55.3043,55.2128,55.2377,28500.0
2014-06-25 12:30:00,66.38,66.4,66.33,66.38,16600.0,55.2461,55.2627,55.2044,55.2461,16600.0
2014-06-25 13:00:00,66.38,66.46,66.33,66.39,26600.0,55.2461,55.3126,55.2044,55.2544,26600.0
2014-06-25 13:30:00,66.4,66.55,66.4,66.53,43700.0,55.2627,55.3875,55.2627,55.3709,43700.0
2014-06-25 14:00:00,66.53,66.57,66.45,66.57,31900.0,55.3709,55.4042,55.3043,55.4042,31900.0
2014-06-25 14:30:00,66.58,66.61,66.48,66.49,41500.0,55.4125,55.4375,55.3293,55.3376,41500.0
2014-06-25 15:00:00,66.48,66.53,66.47,66.47,64800.0,55.3293,55.3709,55.321,55.321,64800.0
2014-06-25 15:30:00,66.48,66.61,66.48,66.56,133600.0,55.3293,55.4375,55.3293,55.3959,133600.0
2014-06-26 09:30:00,66.68,66.68,66.23,66.33,38300.0,55.4957,55.4957,55.1212,55.2044,38300.0
2014-06-26 10:00:00,66.29,66.33,66.16,66.23,24600.0,55.1712,55.2044,55.063,55.1212,24600.0
2014-06-26 10:30:00,66.24,66.43,66.22,66.38,41800.0,55.1295,55.2877,55.1129,55.2461,41800.0
2014-06-26 11:00:00,66.4,66.49,66.29,66.31,25000.0,55.2627,55.3376,55.1712,55.1878,25000.0
2014-06-26 11:30:00,66.31,66.31,66.26,66.3,16600.0,55.1878,55.1878,55.1462,55.1795,16600.0
2014-06-26 12:00:00,66.3,66.42,66.28,66.35,27400.0,55.1795,55.2793,55.1628,55.2211,27400.0
2014-06-26 12:30:00,66.35,66.42,66.35,66.39,15500.0,55.2211,55.2793,55.2211,55.2544,15500.0
2014-06-26 13:00:00,66.38,66.47,66.38,66.46,25800.0,55.2461,55.321,55.2461,55.3126,25800.0
2014-06-26 13:30:00,66.46,66.63,66.46,66.6,21500.0,55.3126,55.4541,55.3126,55.4292,21500.0
2014-06-26 14:00:00,66.61,66.64,66.53,66.56,22700.0,55.4375,55.4624,55.3709,55.3959,22700.0
2014-06-26 14:30:00,66.55,66.64,66.51,66.6,28800.0,55.3875,55.4624,55.3543,55.4292,28800.0
2014-06-26 15:00:00,66.6,66.62,66.56,66.6,80500.0,55.4292,55.4458,55.3959,55.4292,80500.0
2014-06-26 15:30:00,66.6,66.6,66.51,66.55,98500.0,55.4292,55.4292,55.3543,55.3875,98500.0
2014-06-27 09:30:00,66.33,66.45,66.2,66.26,34100.0,55.2044,55.3043,55.0962,55.1462,34100.0
2014-06-27 10:00:00,66.28,66.34,66.18,66.21,67900.0,55.1628,55.2128,55.0796,55.1046,67900.0
2014-06-27 10:30:00,66.22,66.34,66.05,66.11,86100.0,55.1129,55.2128,54.9714,55.0213,86100.0
2014-06-27 11:00:00,66.12,66.17,66.1,66.15,117100.0,55.0297,55.0713,55.013,55.0546,117100.0
2014-06-27 11:30:00,66.15,66.17,66.12,66.16,93900.0,55.0546,55.0713,55.0297,55.063,93900.0
2014-06-27 12:00:00,66.16,66.17,66.12,66.15,64900.0,55.063,55.0713,55.0297,55.0546,64900.0
2014-06-27 12:30:00,66.15,66.29,66.07,66.29,135200.0,55.0546,55.1712,54.9881,55.1712,135200.0
2014-06-27 13:00:00,66.29,66.35,66.13,66.15,124300.0,55.1712,55.2211,55.038,55.0546,124300.0
2014-06-27 13:30:00,66.17,66.55,66.17,66.45,106000.0,55.0713,55.3875,55.0713,55.3043,106000.0
2014-06-27 14:00:00,66.46,66.68,66.45,66.59,76100.0,55.3126,55.4957,55.3043,55.4208,76100.0
2014-06-27 14:30:00,66.6,66.61,66.55,66.56,53100.0,55.4292,55.4375,55.3875,55.3959,53100.0
2014-06-27 15:00:00,66.56,66.7,66.56,66.6,152800.0,55.3959,55.5124,55.3959,55.4292,152800.0
2014-06-27 15:30:00,66.61,66.85,66.61,66.78,205600.0,55.4375,55.6372,55.4375,55.579,205600.0
2014-06-30 09:30:00,66.89,66.97,66.68,66.81,108200.0,55.6705,55.7371,55.4957,55.6039,108200.0
2014-06-30 10:00:00,66.83,66.84,66.6,66.73,55300.0,55.6206,55.6289,55.4292,55.5373,55300.0
2014-06-30 10:30:00,66.75,66.78,66.64,66.7,35900.0,55.554,55.579,55.4624,55.5124,35900.0
2014-06-30 11:00:00,66.69,66.76,66.67,66.75,27700.0,55.5041,55.5623,55.4874,55.554,27700.0
2014-06-30 11:30:00,66.77,66.82,66.69,66.72,44000.0,55.5706,55.6123,55.5041,55.529,44000.0
2014-06-30 12:00:00,66.72,66.72,66.65,66.68,70300.0,55.529,55.529,55.4708,55.4957,70300.0
2014-06-30 12:30:00,66.7,66.7,66.62,66.66,17900.0,55.5124,55.5124,55.4458,55.4791,17900.0
2014-06-30 13:00:00,66.64,66.66,66.58,66.59,48600.0,55.4624,55.4791,55.4125,55.4208,48600.0
2014-06-30 13:30:00,66.6,66.6,66.52,66.54,1039300.0,55.4292,55.4292,55.3626,55.3792,1039300.0
2014-06-30 14:00:00,66.55,66.66,66.54,66.64,83100.0,55.3875,55.4791,55.3792,55.4624,83100.0
2014-06-30 14:30:00,66.64,66.64,66.51,66.52,485300.0,55.4624,55.4624,55.3543,55.3626,485300.0
2014-06-30 15:00:00,66.53,66.6,66.51,66.55,99700.0,55.3709,55.4292,55.3543,55.3875,99700.0
2014-06-30 15:30:00,66.56,66.61,66.52,66.57,254100.0,55.3959,55.4375,55.3626,55.4042,254100.0
2014-07-01 09:30:00,66.9,67.17,66.84,67.01,516100.0,55.6788,55.9035,55.6289,55.7704,516100.0
2014-07-01 10:00:00,67.01,67.09,66.97,67.02,87200.0,55.7704,55.837,55.7371,55.7787,87200.0
2014-07-01 10:30:00,67.02,67.06,66.91,67.03,88000.0,55.7787,55.812,55.6872,55.787,88000.0
2014-07-01 11:00:00,67.05,67.08,66.87,67.0,142200.0,55.8037,55.8286,55.6539,55.7621,142200.0
2014-07-01 11:30:00,67.0,67.05,66.93,67.01,124900.0,55.7621,55.8037,55.7038,55.7704,124900.0
2014-07-01 12:00:00,67.03,67.03,66.95,67.01,114600.0,55.787,55.787,55.7204,55.7704,114600.0
2014-07-01 12:30:00,67.02,67.05,66.98,67.02,114400.0,55.7787,55.8037,55.7454,55.7787,114400.0
2014-07-01 13:00:00,67.03,67.27,67.0,67.1,302300.0,55.787,55.9868,55.7621,55.8453,302300.0
2014-07-01 13:30:00,67.09,67.23,67.09,67.21,82500.0,55.837,55.9535,55.837,55.9368,82500.0
2014-07-01 14:00:00,67.21,67.24,67.08,67.08,75200.0,55.9368,55.9618,55.8286,55.8286,75200.0
2014-07-01 14:30:00,67.09,67.09,66.99,67.02,71900.0,55.837,55.837,55.7537,55.7787,71900.0
2014-07-01 15:00:00,67.03,67.07,66.95,67.0,101900.0,55.787,55.8203,55.7204,55.7621,101900.0
2014-07-01 15:30:00,67.0,67.09,66.94,66.95,180600.0,55.7621,55.837,55.7121,55.7204,180600.0
2014-07-02 09:30:00,66.76,66.98,66.68,66.97,61000.0,55.5623,55.7454,55.4957,55.7371,61000.0
2014-07-02 10:00:00,66.97,67.06,66.77,66.84,31600.0,55.7371,55.812,55.5706,55.6289,31600.0
2014-07-02 10:30:00,66.83,67.05,66.83,66.96,128900.0,55.6206,55.8037,55.6206,55.7288,128900.0
2014-07-02 11:00:00,66.96,67.02,66.87,66.9,36400.0,55.7288,55.7787,55.6539,55.6788,36400.0
2014-07-02 11:30:00,66.91,67.02,66.88,66.88,38100.0,55.6872,55.7787,55.6622,55.6622,38100.0
2014-07-02 12:00:00,66.88,66.98,66.87,66.93,35200.0,55.6622,55.7454,55.6539,55.7038,35200.0
2014-07-02 12:30:00,66.93,66.98,66.89,66.95,39200.0,55.7038,55.7454,55.6705,55.7204,39200.0
2014-07-02 13:00:00,66.96,67.04,66.94,67.04,35300.0,55.7288,55.7954,55.7121,55.7954,35300.0
2014-07-02 13:30:00,67.04,67.04,66.89,66.91,43800.0,55.7954,55.7954,55.6705,55.6872,43800.0
2014-07-02 14:00:00,66.92,67.03,66.87,67.02,46400.0,55.6955,55.787,55.6539,55.7787,46400.0
2014-07-02 14:30:00,67.02,67.03,67.0,67.02,51600.0,55.7787,55.787,55.7621,55.7787,51600.0
2014-07-02 15:00:00,67.01,67.05,66.99,67.01,56300.0,55.7704,55.8037,55.7537,55.7704,56300.0
2014-07-02 15:30:00,67.01,67.08,66.99,67.02,209200.0,55.7704,55.8286,55.7537,55.7787,209200.0
2014-07-03 09:30:00,67.22,67.29,67.06,67.17,57700.0,55.9452,56.0034,55.812,55.9035,57700.0
2014-07-03 10:00:00,67.15,67.27,67.08,67.23,35300.0,55.8869,55.9868,55.8286,55.9535,35300.0
2014-07-03 10:30:00,67.23,67.45,67.22,67.43,27600.0,55.9535,56.1366,55.9452,56.1199,27600.0
2014-07-03 11:00:00,67.43,67.47,67.37,67.46,44300.0,56.1199,56.1532,56.07,56.1449,44300.0
2014-07-03 11:30:00,67.47,67.48,67.41,67.44,32500.0,56.1532,56.1616,56.1033,56.1283,32500.0
2014-07-03 12:00:00,67.44,67.48,67.39,67.39,41900.0,56.1283,56.1616,56.0866,56.0866,41900.0
2014-07-03 12:30:00,67.4,67.41,67.33,67.34,111200.0,56.095,56.1033,56.0367,56.045,111200.0
2014-07-07 09:30:00,67.18,67.51,67.18,67.51,54900.0,55.9119,56.1865,55.9119,56.1865,54900.0
2014-07-07 10:00:00,67.5,67.56,67.47,67.53,149800.0,56.1782,56.2281,56.1532,56.2032,149800.0
2014-07-07 10:30:00,67.52,67.55,67.43,67.43,44900.0,56.1948,56.2198,56.1199,56.1199,44900.0
2014-07-07 11:00:00,67.43,67.47,67.36,67.46,37800.0,56.1199,56.1532,56.0617,56.1449,37800.0
2014-07-07 11:30:00,67.47,67.52,67.43,67.46,27300.0,56.1532,56.1948,56.1199,56.1449,27300.0
2014-07-07 12:00:00,67.46,67.52,67.32,67.32,20500.0,56.1449,56.1948,56.0284,56.0284,20500.0
2014-07-07 12:30:00,67.32,67.34,67.23,67.25,15100.0,56.0284,56.045,55.9535,55.9701,15100.0
2014-07-07 13:00:00,67.26,67.33,67.26,67.29,17400.0,55.9785,56.0367,55.9785,56.0034,17400.0
2014-07-07 13:30:00,67.29,67.36,67.27,67.33,21000.0,56.0034,56.0617,55.9868,56.0367,21000.0
2014-07-07 14:00:00,67.33,67.34,67.26,67.34,144400.0,56.0367,56.045,55.9785,56.045,144400.0
2014-07-07 14:30:00,67.34,67.35,67.25,67.35,43700.0,56.045,56.0534,55.9701,56.0534,43700.0
2014-07-07 15:00:00,67.35,67.37,67.25,67.28,75900.0,56.0534,56.07,55.9701,55.9951,75900.0
2014-07-07 15:30:00,67.27,67.3,67.22,67.25,123700.0,55.9868,56.0117,55.9452,55.9701,123700.0
2014-07-08 09:30:00,66.97,67.21,66.86,66.94,83500.0,55.7371,55.9368,55.6455,55.7121,83500.0
2014-07-08 10:00:00,66.93,66.95,66.77,66.89,59600.0,55.7038,55.7204,55.5706,55.6705,59600.0
2014-07-08 10:30:00,66.89,66.93,66.51,66.71,113100.0,55.6705,55.7038,55.3543,55.5207,113100.0
2014-07-08 11:00:00,66.71,66.71,66.31,66.31,105200.0,55.5207,55.5207,55.1878,55.1878,105200.0
2014-07-08 11:30:00,66.31,66.56,66.23,66.54,88000.0,55.1878,55.3959,55.1212,55.3792,88000.0
2014-07-08 12:00:00,66.54,66.59,66.05,66.05,278000.0,55.3792,55.4208,54.9714,54.9714,278000.0
2014-07-08 12:30:00,66.06,66.44,66.02,66.04,261100.0,54.9797,55.296,54.9464,54.9631,261100.0
2014-07-08 13:00:00,66.05,66.09,65.98,66.02,243800.0,54.9714,55.0047,54.9131,54.9464,243800.0
2014-07-08 13:30:00,66.02,66.33,66.0,66.3,254000.0,54.9464,55.2044,54.9298,55.1795,254000.0
2014-07-08 14:00:00,66.31,66.32,66.0,66.23,296200.0,55.1878,55.1961,54.9298,55.1212,296200.0
2014-07-08 14:30:00,66.23,66.5,66.21,66.45,146200.0,55.1212,55.3459,55.1046,55.3043,146200.0
2014-07-08 15:00:00,66.45,66.47,66.34,66.45,75500.0,55.3043,55.321,55.2128,55.3043,75500.0
2014-07-08 15:30:00,66.45,66.46,66.19,66.27,239300.0,55.3043,55.3126,55.0879,55.1545,239300.0
2014-07-09 09:30:00,66.37,66.68,66.37,66.52,61400.0,55.2377,55.4957,55.2377,55.3626,61400.0
2014-07-09 10:00:00,66.53,66.68,66.35,66.4,85100.0,55.3709,55.4957,55.2211,55.2627,85100.0
2014-07-09 10:30:00,66.4,66.5,66.24,66.37,74400.0,55.2627,55.3459,55.1295,55.2377,74400.0
2014-07-09 11:00:00,66.37,66.54,66.32,66.52,52400.0,55.2377,55.3792,55.1961,55.3626,52400.0
2014-07-09 11:30:00,66.53,66.54,66.45,66.51,40500.0,55.3709,55.3792,55.3043,55.3543,40500.0
2014-07-09 12:00:00,66.52,66.52,66.4,66.45,29400.0,55.3626,55.3626,55.2627,55.3043,29400.0
2014-07-09 12:30:00,66.46,66.48,66.41,66.41,38000.0,55.3126,55.3293,55.271,55.271,38000.0
2014-07-09 13:00:00,66.41,66.48,66.4,66.45,42100.0,55.271,55.3293,55.2627,55.3043,42100.0
2014-07-09 13:30:00,66.45,66.52,66.42,66.5,56700.0,55.3043,55.3626,55.2793,55.3459,56700.0
2014-07-09 14:00:00,66.5,66.64,66.36,66.59,69500.0,55.3459,55.4624,55.2294,55.4208,69500.0
2014-07-09 14:30:00,66.59,66.61,66.53,66.56,59100.0,55.4208,55.4375,55.3709,55.3959,59100.0
2014-07-09 15:00:00,66.55,66.66,66.53,66.59,81000.0,55.3875,55.4791,55.3709,55.4208,81000.0
2014-07-09 15:30:00,66.59,66.64,66.55,66.59,116500.0,55.4208,55.4624,55.3875,55.4208,116500.0
2014-07-10 09:30:00,66.1,66.43,65.95,66.15,68900.0,55.013,55.2877,54.8882,55.0546,68900.0
2014-07-10 10:00:00,66.14,66.29,66.09,66.29,62500.0,55.0463,55.1712,55.0047,55.1712,62500.0
2014-07-10 10:30:00,66.29,66.39,66.21,66.36,72800.0,55.1712,55.2544,55.1046,55.2294,72800.0
2014-07-10 11:00:00,66.37,66.55,66.35,66.51,58400.0,55.2377,55.3875,55.2211,55.3543,58400.0
2014-07-10 11:30:00,66.5,66.54,66.38,66.46,50900.0,55.3459,55.3792,55.2461,55.3126,50900.0
2014-07-10 12:00:00,66.46,66.53,66.44,66.48,54400.0,55.3126,55.3709,55.296,55.3293,54400.0
2014-07-10 12:30:00,66.48,66.51,66.37,66.46,47600.0,55.3293,55.3543,55.2377,55.3126,47600.0
2014-07-10 13:00:00,66.46,66.58,66.45,66.54,39400.0,55.3126,55.4125,55.3043,55.3792,39400.0
2014-07-10 13:30:00,66.54,66.6,66.45,66.45,51000.0,55.3792,55.4292,55.3043,55.3043,51000.0
2014-07-10 14:00:00,66.46,66.49,66.36,66.45,36200.0,55.3126,55.3376,55.2294,55.3043,36200.0
2014-07-10 14:30:00,66.46,66.47,66.31,66.32,63500.0,55.3126,55.321,55.1878,55.1961,63500.0
2014-07-10 15:00:00,66.31,66.48,66.18,66.47,89800.0,55.1878,55.3293,55.0796,55.321,89800.0
2014-07-10 15:30:00,66.46,66.51,66.42,66.44,104000.0,55.3126,55.3543,55.2793,55.296,104000.0
2014-07-11 09:30:00,66.32,66.37,66.17,66.17,38500.0,55.1961,55.2377,55.0713,55.0713,38500.0
2014-07-11 10:00:00,66.16,66.31,66.15,66.31,71900.0,55.063,55.1878,55.0546,55.1878,71900.0
2014-07-11 10:30:00,66.33,66.33,66.15,66.18,30600.0,55.2044,55.2044,55.0546,55.0796,30600.0
2014-07-11 11:00:00,66.18,66.26,66.15,66.16,25300.0,55.0796,55.1462,55.0546,55.063,25300.0
2014-07-11 11:30:00,66.16,66.27,66.16,66.18,23200.0,55.063,55.1545,55.063,55.0796,23200.0
2014-07-11 12:00:00,66.17,66.24,66.15,66.17,36100.0,55.0713,55.1295,55.0546,55.0713,36100.0
2014-07-11 12:30:00,66.17,66.17,65.92,65.96,76800.0,55.0713,55.0713,54.8632,54.8965,76800.0
2014-07-11 13:00:00,65.97,66.04,65.93,66.0,38500.0,54.9048,54.9631,54.8715,54.9298,38500.0
2014-07-11 13:30:00,66.0,66.0,65.9,65.92,37200.0,54.9298,54.9298,54.8466,54.8632,37200.0
2014-07-11 14:00:00,65.93,65.99,65.9,65.99,66100.0,54.8715,54.9215,54.8466,54.9215,66100.0
2014-07-11 14:30:00,65.98,66.01,65.9,65.99,73700.0,54.9131,54.9381,54.8466,54.9215,73700.0
2014-07-11 15:00:00,65.98,66.02,65.94,66.02,78100.0,54.9131,54.9464,54.8799,54.9464,78100.0
2014-07-11 15:30:00,66.02,66.1,66.0,66.01,175500.0,54.9464,55.013,54.9298,54.9381,175500.0
2014-07-14 09:30:00,66.03,66.42,66.03,66.39,112500.0,54.9548,55.2793,54.9548,55.2544,112500.0
2014-07-14 10:00:00,66.39,66.52,66.39,66.47,69100.0,55.2544,55.3626,55.2544,55.321,69100.0
2014-07-14 10:30:00,66.47,66.47,66.31,66.33,41900.0,55.321,55.321,55.1878,55.2044,41900.0
2014-07-14 11:00:00,66.33,66.4,66.28,66.28,33700.0,55.2044,55.2627,55.1628,55.1628,33700.0
2014-07-14 11:30:00,66.29,66.3,66.25,66.28,96400.0,55.1712,55.1795,55.1379,55.1628,96400.0
2014-07-14 12:00:00,66.29,66.3,66.09,66.12,98500.0,55.1712,55.1795,55.0047,55.0297,98500.0
2014-07-14 12:30:00,66.13,66.13,66.01,66.07,37600.0,55.038,55.038,54.9381,54.9881,37600.0
2014-07-14 13:00:00,66.08,66.17,66.03,66.14,30800.0,54.9964,55.0713,54.9548,55.0463,30800.0
2014-07-14 13:30:00,66.14,66.18,66.08,66.18,33500.0,55.0463,55.0796,54.9964,55.0796,33500.0
2014-07-14 14:00:00,66.18,66.21,66.09,66.09,67400.0,55.0796,55.1046,55.0047,55.0047,67400.0
2014-07-14 14:30:00,66.09,66.16,66.07,66.14,39800.0,55.0047,55.063,54.9881,55.0463,39800.0
2014-07-14 15:00:00,66.14,66.14,66.05,66.06,67200.0,55.0463,55.0463,54.9714,54.9797,67200.0
2014-07-14 15:30:00,66.05,66.17,66.05,66.09,133300.0,54.9714,55.0713,54.9714,55.0047,133300.0
2014-07-15 09:30:00,66.22,66.44,66.12,66.14,59900.0,55.1129,55.296,55.0297,55.0463,59900.0
2014-07-15 10:00:00,66.16,66.21,65.95,66.02,58300.0,55.063,55.1046,54.8882,54.9464,58300.0
2014-07-15 10:30:00,66.02,66.06,65.63,65.7,191200.0,54.9464,54.9797,54.6219,54.6801,191200.0
2014-07-15 11:00:00,65.69,65.72,65.39,65.4,270500.0,54.6718,54.6968,54.4221,54.4304,270500.0
2014-07-15 11:30:00,65.39,65.45,65.05,65.06,175500.0,54.4221,54.472,54.1391,54.1475,175500.0
2014-07-15 12:00:00,65.05,65.2,65.02,65.17,76400.0,54.1391,54.264,54.1142,54.239,76400.0
2014-07-15 12:30:00,65.17,65.41,65.16,65.28,68300.0,54.239,54.4388,54.2307,54.3306,68300.0
2014-07-15 13:00:00,65.27,65.4,65.25,65.39,67700.0,54.3222,54.4304,54.3056,54.4221,67700.0
2014-07-15 13:30:00,65.4,65.58,65.4,65.55,77100.0,54.4304,54.5802,54.4304,54.5553,77100.0
2014-07-15 14:00:00,65.56,65.61,65.45,65.48,115200.0,54.5636,54.6052,54.472,54.497,115200.0
2014-07-15 14:30:00,65.48,65.53,65.42,65.48,682600.0,54.497,54.5386,54.4471,54.497,682600.0
2014-07-15 15:00:00,65.48,65.5,65.37,65.48,130000.0,54.497,54.5137,54.4055,54.497,130000.0
2014-07-15 15:30:00,65.48,65.56,65.46,65.5,258800.0,54.497,54.5636,54.4804,54.5137,258800.0
2014-07-16 09:30:00,65.71,65.96,65.58,65.92,170700.0,54.6884,54.8965,54.5802,54.8632,170700.0
2014-07-16 10:00:00,65.93,65.98,65.75,65.79,82400.0,54.8715,54.9131,54.7217,54.755,82400.0
2014-07-16 10:30:00,65.79,65.85,65.7,65.73,171800.0,54.755,54.805,54.6801,54.7051,171800.0
2014-07-16 11:00:00,65.72,65.75,65.66,65.72,108800.0,54.6968,54.7217,54.6468,54.6968,108800.0
2014-07-16 11:30:00,65.72,65.73,65.64,65.71,64800.0,54.6968,54.7051,54.6302,54.6884,64800.0
2014-07-16 12:00:00,65.71,65.72,65.56,65.61,81600.0,54.6884,54.6968,54.5636,54.6052,81600.0
2014-07-16 12:30:00,65.61,65.67,65.57,65.67,83800.0,54.6052,54.6551,54.5719,54.6551,83800.0
2014-07-16 13:00:00,65.67,65.75,65.67,65.74,43200.0,54.6551,54.7217,54.6551,54.7134,43200.0
2014-07-16 13:30:00,65.73,65.75,65.62,65.66,51900.0,54.7051,54.7217,54.6135,54.6468,51900.0
2014-07-16 14:00:00,65.67,65.76,65.65,65.74,54100.0,54.6551,54.73,54.6385,54.7134,54100.0
2014-07-16 14:30:00,65.73,65.76,65.65,65.68,53300.0,54.7051,54.73,54.6385,54.6635,53300.0
2014-07-16 15:00:00,65.68,65.8,65.68,65.8,67000.0,54.6635,54.7633,54.6635,54.7633,67000.0
2014-07-16 15:30:00,65.81,65.84,65.66,65.66,256600.0,54.7717,54.7966,54.6468,54.6468,256600.0
2014-07-17 09:30:00,65.48,65.49,65.3,65.33,44400.0,54.497,54.5053,54.3472,54.3722,44400.0
2014-07-17 10:00:00,65.32,65.5,65.32,65.41,61100.0,54.3638,54.5137,54.3638,54.4388,61100.0
2014-07-17 10:30:00,65.43,65.65,65.41,65.49,58400.0,54.4554,54.6385,54.4388,54.5053,58400.0
2014-07-17 11:00:00,65.49,65.65,65.22,65.23,41300.0,54.5053,54.6385,54.2806,54.2889,41300.0
2014-07-17 11:30:00,65.22,65.44,65.15,65.3,70800.0,54.2806,54.4637,54.2224,54.3472,70800.0
2014-07-17 12:00:00,65.3,65.47,65.2,65.45,80200.0,54.3472,54.4887,54.264,54.472,80200.0
2014-07-17 12:30:00,65.45,65.61,65.42,65.48,44300.0,54.472,54.6052,54.4471,54.497,44300.0
2014-07-17 13:00:00,65.48,65.65,65.47,65.55,38100.0,54.497,54.6385,54.4887,54.5553,38100.0
2014-07-17 13:30:00,65.55,65.64,65.38,65.41,47400.0,54.5553,54.6302,54.4138,54.4388,47400.0
2014-07-17 14:00:00,65.41,65.45,65.32,65.35,77600.0,54.4388,54.472,54.3638,54.3888,77600.0
2014-07-17 14:30:00,65.35,65.46,65.35,65.45,70000.0,54.3888,54.4804,54.3888,54.472,70000.0
2014-07-17 15:00:00,65.45,65.45,65.11,65.15,101400.0,54.472,54.472,54.1891,54.2224,101400.0
2014-07-17 15:30:00,65.13,65.17,64.91,64.94,374300.0,54.2057,54.239,54.0226,54.0476,374300.0
2014-07-18 09:30:00,65.26,65.45,65.07,65.43,161700.0,54.3139,54.472,54.1558,54.4554,161700.0
2014-07-18 10:00:00,65.43,65.5,65.3,65.48,109200.0,54.4554,54.5137,54.3472,54.497,109200.0
2014-07-18 10:30:00,65.48,65.51,65.3,65.33,169700.0,54.497,54.522,54.3472,54.3722,169700.0
2014-07-18 11:00:00,65.32,65.37,65.22,65.22,208200.0,54.3638,54.4055,54.2806,54.2806,208200.0
2014-07-18 11:30:00,65.22,65.4,65.22,65.4,83600.0,54.2806,54.4304,54.2806,54.4304,83600.0
2014-07-18 12:00:00,65.4,65.41,65.38,65.39,27700.0,54.4304,54.4388,54.4138,54.4221,27700.0
2014-07-18 12:30:00,65.39,65.44,65.38,65.43,32100.0,54.4221,54.4637,54.4138,54.4554,32100.0
2014-07-18 13:00:00,65.44,65.48,65.42,65.43,46100.0,54.4637,54.497,54.4471,54.4554,46100.0
2014-07-18 13:30:00,65.42,65.5,65.38,65.48,42400.0,54.4471,54.5137,54.4138,54.497,42400.0
2014-07-18 14:00:00,65.48,65.51,65.42,65.5,47100.0,54.497,54.522,54.4471,54.5137,47100.0
2014-07-18 14:30:00,65.5,65.5,65.42,65.5,52900.0,54.5137,54.5137,54.4471,54.5137,52900.0
2014-07-18 15:00:00,65.49,65.68,65.48,65.63,105200.0,54.5053,54.6635,54.497,54.6219,105200.0
2014-07-18 15:30:00,65.63,65.64,65.47,65.5,271200.0,54.6219,54.6302,54.4887,54.5137,271200.0
2014-07-21 09:30:00,65.45,65.59,65.3,65.55,83900.0,54.472,54.5886,54.3472,54.5553,83900.0
2014-07-21 10:00:00,65.57,65.66,65.51,65.65,72100.0,54.5719,54.6468,54.522,54.6385,72100.0
2014-07-21 10:30:00,65.65,65.75,65.59,65.72,107200.0,54.6385,54.7217,54.5886,54.6968,107200.0
2014-07-21 11:00:00,65.71,65.88,65.66,65.84,84900.0,54.6884,54.8299,54.6468,54.7966,84900.0
2014-07-21 11:30:00,65.82,65.83,65.76,65.81,86000.0,54.78,54.7883,54.73,54.7717,86000.0
2014-07-21 12:00:00,65.81,65.85,65.76,65.77,52700.0,54.7717,54.805,54.73,54.7384,52700.0
2014-07-21 12:30:00,65.77,65.82,65.76,65.8,48900.0,54.7384,54.78,54.73,54.7633,48900.0
2014-07-21 13:00:00,65.8,65.88,65.74,65.84,106200.0,54.7633,54.8299,54.7134,54.7966,106200.0
2014-07-21 13:30:00,65.84,65.86,65.77,65.85,57100.0,54.7966,54.8133,54.7384,54.805,57100.0
2014-07-21 14:00:00,65.85,65.88,65.74,65.79,65800.0,54.805,54.8299,54.7134,54.755,65800.0
2014-07-21 14:30:00,65.79,65.87,65.77,65.82,66600.0,54.755,54.8216,54.7384,54.78,66600.0
2014-07-21 15:00:00,65.83,65.87,65.74,65.81,91700.0,54.7883,54.8216,54.7134,54.7717,91700.0
2014-07-21 15:30:00,65.82,65.84,65.73,65.74,172400.0,54.78,54.7966,54.7051,54.7134,172400.0
2014-07-22 09:30:00,65.94,66.2,65.8,66.05,111900.0,54.8799,55.0962,54.7633,54.9714,111900.0
2014-07-22 10:00:00,66.07,66.15,66.02,66.13,59200.0,54.9881,55.0546,54.9464,55.038,59200.0
2014-07-22 10:30:00,66.14,66.28,66.03,66.27,80800.0,55.0463,55.1628,54.9548,55.1545,80800.0
2014-07-22 11:00:00,66.28,66.42,66.27,66.28,67300.0,55.1628,55.2793,55.1545,55.1628,67300.0
2014-07-22 11:30:00,66.29,66.31,66.24,66.25,43900.0,55.1712,55.1878,55.1295,55.1379,43900.0
2014-07-22 12:00:00,66.26,66.26,66.18,66.2,35900.0,55.1462,55.1462,55.0796,55.0962,35900.0
2014-07-22 12:30:00,66.2,66.21,66.0,66.13,51200.0,55.0962,55.1046,54.9298,55.038,51200.0
2014-07-22 13:00:00,66.14,66.26,66.12,66.24,29000.0,55.0463,55.1462,55.0297,55.1295,29000.0
2014-07-22 13:30:00,66.23,66.25,66.16,66.21,28800.0,55.1212,55.1379,55.063,55.1046,28800.0
2014-07-22 14:00:00,66.21,66.23,66.17,66.2,44500.0,55.1046,55.1212,55.0713,55.0962,44500.0
2014-07-22 14:30:00,66.19,66.21,66.05,66.09,41200.0,55.0879,55.1046,54.9714,55.0047,41200.0
2014-07-22 15:00:00,66.09,66.13,66.03,66.13,76100.0,55.0047,55.038,54.9548,55.038,76100.0
2014-07-22 15:30:00,66.14,66.17,66.05,66.05,214200.0,55.0463,55.0713,54.9714,54.9714,214200.0
2014-07-23 09:30:00,66.08,66.09,65.75,65.79,52000.0,54.9964,55.0047,54.7217,54.755,52000.0
2014-07-23 10:00:00,65.8,65.82,65.67,65.75,61200.0,54.7633,54.78,54.6551,54.7217,61200.0
2014-07-23 10:30:00,65.75,65.89,65.75,65.86,72400.0,54.7217,54.8382,54.7217,54.8133,72400.0
2014-07-23 11:00:00,65.87,65.94,65.87,65.9,36400.0,54.8216,54.8799,54.8216,54.8466,36400.0
2014-07-23 11:30:00,65.88,65.91,65.82,65.86,41100.0,54.8299,54.8549,54.78,54.8133,41100.0
2014-07-23 12:00:00,65.86,65.94,65.86,65.87,35900.0,54.8133,54.8799,54.8133,54.8216,35900.0
2014-07-23 12:30:00,65.87,65.87,65.73,65.76,33100.0,54.8216,54.8216,54.7051,54.73,33100.0
2014-07-23 13:00:00,65.76,65.85,65.71,65.83,62200.0,54.73,54.805,54.6884,54.7883,62200.0
2014-07-23 13:30:00,65.83,65.88,65.8,65.84,22900.0,54.7883,54.8299,54.7633,54.7966,22900.0
2014-07-23 14:00:00,65.84,65.87,65.75,65.75,34400.0,54.7966,54.8216,54.7217,54.7217,34400.0
2014-07-23 14:30:00,65.75,65.79,65.72,65.77,68700.0,54.7217,54.755,54.6968,54.7384,68700.0
2014-07-23 15:00:00,65.77,65.8,65.75,65.76,61700.0,54.7384,54.7633,54.7217,54.73,61700.0
2014-07-23 15:30:00,65.76,65.82,65.75,65.78,172500.0,54.73,54.78,54.7217,54.7467,172500.0
2014-07-24 09:30:00,66.0,66.03,65.84,65.9,64700.0,54.9298,54.9548,54.7966,54.8466,64700.0
2014-07-24 10:00:00,65.84,65.92,65.76,65.85,67100.0,54.7966,54.8632,54.73,54.805,67100.0
2014-07-24 10:30:00,65.86,65.86,65.69,65.69,54300.0,54.8133,54.8133,54.6718,54.6718,54300.0
2014-07-24 11:00:00,65.7,65.82,65.7,65.79,59500.0,54.6801,54.78,54.6801,54.755,59500.0
2014-07-24 11:30:00,65.79,65.79,65.67,65.7,108700.0,54.755,54.755,54.6551,54.6801,108700.0
2014-07-24 12:00:00,65.71,65.76,65.59,65.65,171100.0,54.6884,54.73,54.5886,54.6385,171100.0
2014-07-24 12:30:00,65.66,65.69,65.62,65.67,70400.0,54.6468,54.6718,54.6135,54.6551,70400.0
2014-07-24 13:00:00,65.67,65.67,65.53,65.58,55600.0,54.6551,54.6551,54.5386,54.5802,55600.0
2014-07-24 13:30:00,65.59,65.65,65.57,65.65,38000.0,54.5886,54.6385,54.5719,54.6385,38000.0
2014-07-24 14:00:00,65.64,65.66,65.61,65.63,44600.0,54.6302,54.6468,54.6052,54.6219,44600.0
2014-07-24 14:30:00,65.64,65.65,65.56,65.57,59200.0,54.6302,54.6385,54.5636,54.5719,59200.0
2014-07-24 15:00:00,65.56,65.62,65.56,65.59,82600.0,54.5636,54.6135,54.5636,54.5886,82600.0
2014-07-24 15:30:00,65.59,65.7,65.59,65.6,166900.0,54.5886,54.6801,54.5886,54.5969,166900.0
2014-07-25 09:30:00,65.44,65.45,65.04,65.24,53700.0,54.4637,54.472,54.1308,54.2973,53700.0
2014-07-25 10:00:00,65.26,65.26,65.15,65.24,67300.0,54.3139,54.3139,54.2224,54.2973,67300.0
2014-07-25 10:30:00,65.25,65.35,65.23,65.26,30100.0,54.3056,54.3888,54.2889,54.3139,30100.0
2014-07-25 11:00:00,65.26,65.26,65.03,65.15,34300.0,54.3139,54.3139,54.1225,54.2224,34300.0
2014-07-25 11:30:00,65.12,65.17,65.1,65.11,18200.0,54.1974,54.239,54.1808,54.1891,18200.0
2014-07-25 12:00:00,65.13,65.19,65.11,65.11,54000.0,54.2057,54.2557,54.1891,54.1891,54000.0
2014-07-25 12:30:00,65.13,65.17,65.1,65.12,14200.0,54.2057,54.239,54.1808,54.1974,14200.0
2014-07-25 13:00:00,65.13,65.13,65.02,65.06,24700.0,54.2057,54.2057,54.1142,54.1475,24700.0
2014-07-25 13:30:00,65.05,65.09,64.97,65.04,44900.0,54.1391,54.1724,54.0726,54.1308,44900.0
2014-07-25 14:00:00,65.04,65.15,65.02,65.09,29800.0,54.1308,54.2224,54.1142,54.1724,29800.0
2014-07-25 14:30:00,65.1,65.16,65.06,65.06,44900.0,54.1808,54.2307,54.1475,54.1475,44900.0
2014-07-25 15:00:00,65.07,65.09,64.94,64.95,98100.0,54.1558,54.1724,54.0476,54.0559,98100.0
2014-07-25 15:30:00,64.95,65.0,64.92,64.99,174400.0,54.0559,54.0975,54.0309,54.0892,174400.0
2014-07-28 09:30:00,64.96,65.11,64.78,64.9,53200.0,54.0642,54.1891,53.9144,54.0143,53200.0
2014-07-28 10:00:00,64.89,64.97,64.81,64.93,51800.0,54.006,54.0726,53.9394,54.0393,51800.0
2014-07-28 10:30:00,64.93,65.05,64.86,65.02,48600.0,54.0393,54.1391,53.981,54.1142,48600.0
2014-07-28 11:00:00,65.02,65.19,65.0,65.19,45500.0,54.1142,54.2557,54.0975,54.2557,45500.0
2014-07-28 11:30:00,65.19,65.22,65.04,65.07,42400.0,54.2557,54.2806,54.1308,54.1558,42400.0
2014-07-28 12:00:00,65.07,65.1,64.98,65.0,31300.0,54.1558,54.1808,54.0809,54.0975,31300.0
2014-07-28 12:30:00,65.01,65.17,64.99,65.17,34800.0,54.1058,54.239,54.0892,54.239,34800.0
2014-07-28 13:00:00,65.17,65.22,65.12,65.2,31600.0,54.239,54.2806,54.1974,54.264,31600.0
2014-07-28 13:30:00,65.21,65.36,65.2,65.29,36900.0,54.2723,54.3971,54.264,54.3389,36900.0
2014-07-28 14:00:00,65.3,65.33,65.28,65.3,37200.0,54.3472,54.3722,54.3306,54.3472,37200.0
2014-07-28 14:30:00,65.3,65.31,65.2,65.27,39300.0,54.3472,54.3555,54.264,54.3222,39300.0
2014-07-28 15:00:00,65.27,65.29,65.21,65.24,61300.0,54.3222,54.3389,54.2723,54.2973,61300.0
2014-07-28 15:30:00,65.23,65.26,65.19,65.21,109600.0,54.2889,54.3139,54.2557,54.2723,109600.0
2014-07-29 09:30:00,65.32,65.49,65.18,65.46,63900.0,54.3638,54.5053,54.2473,54.4804,63900.0
2014-07-29 10:00:00,65.46,65.48,65.35,65.41,54300.0,54.4804,54.497,54.3888,54.4388,54300.0
2014-07-29 10:30:00,65.42,65.44,65.33,65.36,34500.0,54.4471,54.4637,54.3722,54.3971,34500.0
2014-07-29 11:00:00,65.37,65.37,65.16,65.16,75800.0,54.4055,54.4055,54.2307,54.2307,75800.0
2014-07-29 11:30:00,65.17,65.17,64.94,65.0,104600.0,54.239,54.239,54.0476,54.0975,104600.0
2014-07-29 12:00:00,65.0,65.01,64.95,64.99,55900.0,54.0975,54.1058,54.0559,54.0892,55900.0
2014-07-29 12:30:00,64.99,65.0,64.93,64.97,87400.0,54.0892,54.0975,54.0393,54.0726,87400.0
2014-07-29 13:00:00,64.98,65.0,64.93,64.97,61500.0,54.0809,54.0975,54.0393,54.0726,61500.0
2014-07-29 13:30:00,64.98,65.0,64.96,64.97,85700.0,54.0809,54.0975,54.0642,54.0726,85700.0
2014-07-29 14:00:00,64.98,65.01,64.8,64.86,66700.0,54.0809,54.1058,53.9311,53.981,66700.0
2014-07-29 14:30:00,64.87,64.93,64.84,64.87,58800.0,53.9893,54.0393,53.9644,53.9893,58800.0
2014-07-29 15:00:00,64.85,64.89,64.78,64.79,76600.0,53.9727,54.006,53.9144,53.9227,76600.0
2014-07-29 15:30:00,64.79,64.88,64.72,64.74,181600.0,53.9227,53.9977,53.8645,53.8811,181600.0
2014-07-30 09:30:00,64.99,65.07,64.74,64.74,56600.0,54.0892,54.1558,53.8811,53.8811,56600.0
2014-07-30 10:00:00,64.76,64.84,64.65,64.82,30300.0,53.8978,53.9644,53.8062,53.9477,30300.0
2014-07-30 10:30:00,64.82,64.84,64.59,64.63,37700.0,53.9477,53.9644,53.7563,53.7896,37700.0
2014-07-30 11:00:00,64.62,64.82,64.58,64.78,46500.0,53.7813,53.9477,53.748,53.9144,46500.0
2014-07-30 11:30:00,64.78,64.78,64.67,64.68,29900.0,53.9144,53.9144,53.8229,53.8312,29900.0
2014-07-30 12:00:00,64.69,64.8,64.68,64.79,26700.0,53.8395,53.9311,53.8312,53.9227,26700.0
2014-07-30 12:30:00,64.8,64.89,64.77,64.89,21300.0,53.9311,54.006,53.9061,54.006,21300.0
2014-07-30 13:00:00,64.88,64.9,64.71,64.73,21800.0,53.9977,54.0143,53.8562,53.8728,21800.0
2014-07-30 13:30:00,64.74,64.81,64.71,64.81,32500.0,53.8811,53.9394,53.8562,53.9394,32500.0
2014-07-30 14:00:00,64.82,65.01,64.68,64.9,94800.0,53.9477,54.1058,53.8312,54.0143,94800.0
2014-07-30 14:30:00,64.9,64.92,64.76,64.8,46900.0,54.0143,54.0309,53.8978,53.9311,46900.0
2014-07-30 15:00:00,64.81,64.81,64.59,64.73,162200.0,53.9394,53.9394,53.7563,53.8728,162200.0
2014-07-30 15:30:00,64.73,64.83,64.73,64.81,186400.0,53.8728,53.956,53.8728,53.9394,186400.0
2014-07-31 09:30:00,64.52,64.61,64.33,64.41,68400.0,53.698,53.7729,53.5399,53.6065,68400.0
2014-07-31 10:00:00,64.4,64.4,64.1,64.27,71700.0,53.5982,53.5982,53.3485,53.49,71700.0
2014-07-31 10:30:00,64.27,64.3,63.9,63.91,79300.0,53.49,53.5149,53.182,53.1903,79300.0
2014-07-31 11:00:00,63.92,64.2,63.92,64.14,70600.0,53.1987,53.4317,53.1987,53.3818,70600.0
2014-07-31 11:30:00,64.14,64.14,63.88,63.89,90300.0,53.3818,53.3818,53.1654,53.1737,90300.0
2014-07-31 12:00:00,63.9,64.04,63.83,63.83,133200.0,53.182,53.2985,53.1238,53.1238,133200.0
2014-07-31 12:30:00,63.83,63.94,63.77,63.93,51200.0,53.1238,53.2153,53.0738,53.207,51200.0
2014-07-31 13:00:00,63.92,63.93,63.87,63.9,62200.0,53.1987,53.207,53.1571,53.182,62200.0
2014-07-31 13:30:00,63.89,63.96,63.84,63.89,108100.0,53.1737,53.232,53.1321,53.1737,108100.0
2014-07-31 14:00:00,63.88,63.92,63.86,63.91,80800.0,53.1654,53.1987,53.1487,53.1903,80800.0
2014-07-31 14:30:00,63.91,63.93,63.74,63.75,91700.0,53.1903,53.207,53.0489,53.0572,91700.0
2014-07-31 15:00:00,63.75,63.82,63.59,63.65,117500.0,53.0572,53.1154,52.924,52.974,117500.0
2014-07-31 15:30:00,63.65,63.75,63.59,63.7,301100.0,52.974,53.0572,52.924,53.0156,301100.0
2014-08-01 09:30:00,63.8,64.18,63.7,64.12,75700.0,53.0988,53.4151,53.0156,53.3651,75700.0
2014-08-01 10:00:00,64.14,64.19,63.89,64.05,80000.0,53.3818,53.4234,53.1737,53.3069,80000.0
2014-08-01 10:30:00,64.04,64.04,63.85,63.89,73900.0,53.2985,53.2985,53.1404,53.1737,73900.0
2014-08-01 11:00:00,63.88,63.91,63.75,63.76,50300.0,53.1654,53.1903,53.0572,53.0655,50300.0
2014-08-01 11:30:00,63.75,63.82,63.55,63.57,47300.0,53.0572,53.1154,52.8907,52.9074,47300.0
2014-08-01 12:00:00,63.58,63.73,63.56,63.67,47100.0,52.9157,53.0405,52.8991,52.9906,47100.0
2014-08-01 12:30:00,63.66,63.74,63.61,63.69,44000.0,52.9823,53.0489,52.9407,53.0072,44000.0
2014-08-01 13:00:00,63.69,63.89,63.59,63.89,40900.0,53.0072,53.1737,52.924,53.1737,40900.0
2014-08-01 13:30:00,63.88,63.9,63.78,63.87,59800.0,53.1654,53.182,53.0822,53.1571,59800.0
2014-08-01 14:00:00,63.87,63.9,63.8,63.84,83000.0,53.1571,53.182,53.0988,53.1321,83000.0
2014-08-01 14:30:00,63.86,64.08,63.85,64.02,96400.0,53.1487,53.3318,53.1404,53.2819,96400.0
2014-08-01 15:00:00,64.02,64.05,63.92,64.0,75200.0,53.2819,53.3069,53.1987,53.2653,75200.0
2014-08-01 15:30:00,64.0,64.01,63.8,63.83,172200.0,53.2653,53.2736,53.0988,53.1238,172200.0
2014-08-04 09:30:00,63.8,64.02,63.6,63.97,47300.0,53.0988,53.2819,52.9323,53.2403,47300.0
2014-08-04 10:00:00,63.98,64.08,63.93,64.0,58200.0,53.2486,53.3318,53.207,53.2653,58200.0
2014-08-04 10:30:00,64.0,64.04,63.74,63.79,59200.0,53.2653,53.2985,53.0489,53.0905,59200.0
2014-08-04 11:00:00,63.79,63.97,63.74,63.96,40900.0,53.0905,53.2403,53.0489,53.232,40900.0
2014-08-04 11:30:00,63.97,64.01,63.77,63.79,82300.0,53.2403,53.2736,53.0738,53.0905,82300.0
2014-08-04 12:00:00,63.79,63.98,63.76,63.98,87000.0,53.0905,53.2486,53.0655,53.2486,87000.0
2014-08-04 12:30:00,63.99,64.07,63.98,64.0,57700.0,53.2569,53.3235,53.2486,53.2653,57700.0
2014-08-04 13:00:00,64.0,64.16,63.97,64.08,220900.0,53.2653,53.3984,53.2403,53.3318,220900.0
2014-08-04 13:30:00,64.08,64.27,64.08,64.25,173400.0,53.3318,53.49,53.3318,53.4733,173400.0
2014-08-04 14:00:00,64.25,64.26,64.17,64.2,95300.0,53.4733,53.4816,53.4067,53.4317,95300.0
2014-08-04 14:30:00,64.2,64.33,64.14,64.3,276500.0,53.4317,53.5399,53.3818,53.5149,276500.0
2014-08-04 15:00:00,64.31,64.35,64.25,64.31,221100.0,53.5233,53.5565,53.4733,53.5233,221100.0
2014-08-04 15:30:00,64.31,64.34,64.04,64.12,643100.0,53.5233,53.5482,53.2985,53.3651,643100.0
2014-08-05 09:30:00,61.52,62.76,61.5,61.97,478200.0,51.2012,52.2332,51.1846,51.5757,478200.0
2014-08-05 10:00:00,61.96,62.29,61.85,62.2,324800.0,51.5674,51.8421,51.4759,51.7672,324800.0
2014-08-05 10:30:00,62.2,62.2,62.0,62.07,140700.0,51.7672,51.7672,51.6007,51.659,140700.0
2014-08-05 11:00:00,62.06,62.09,61.84,61.84,153700.0,51.6507,51.6756,51.4676,51.4676,153700.0
2014-08-05 11:30:00,61.86,61.89,61.69,61.71,127800.0,51.4842,51.5092,51.3427,51.3594,127800.0
2014-08-05 12:00:00,61.73,61.84,61.69,61.75,127300.0,51.376,51.4676,51.3427,51.3926,127300.0
2014-08-05 12:30:00,61.72,61.8,61.56,61.69,114500.0,51.3677,51.4343,51.2345,51.3427,114500.0
2014-08-05 13:00:00,61.69,61.69,60.54,61.11,375100.0,51.3427,51.3427,50.3856,50.86,375100.0
2014-08-05 13:30:00,61.11,61.15,60.76,60.91,193400.0,50.86,50.8933,50.5687,50.6935,193400.0
2014-08-05 14:00:00,60.9,61.12,60.74,61.04,224500.0,50.6852,50.8683,50.5521,50.8017,224500.0
2014-08-05 14:30:00,61.01,61.34,61.01,61.22,146400.0,50.7768,51.0514,50.7768,50.9515,146400.0
2014-08-05 15:00:00,61.22,61.22,60.86,61.14,173600.0,50.9515,50.9515,50.6519,50.885,173600.0
2014-08-05 15:30:00,61.15,61.48,61.13,61.39,463400.0,50.8933,51.1679,50.8766,51.093,463400.0
2014-08-06 09:30:00,61.02,61.19,60.57,60.85,436400.0,50.7851,50.9266,50.4106,50.6436,436400.0
2014-08-06 10:00:00,60.84,60.96,60.62,60.81,279800.0,50.6353,50.7352,50.4522,50.6103,279800.0
2014-08-06 10:30:00,60.82,60.84,60.68,60.72,165200.0,50.6186,50.6353,50.5021,50.5354,165200.0
2014-08-06 11:00:00,60.71,61.0,60.64,60.85,227600.0,50.5271,50.7684,50.4688,50.6436,227600.0
2014-08-06 11:30:00,60.87,61.06,60.84,61.06,142000.0,50.6602,50.8184,50.6353,50.8184,142000.0
2014-08-06 12:00:00,61.07,61.21,61.0,61.12,152200.0,50.8267,50.9432,50.7684,50.8683,152200.0
2014-08-06 12:30:00,61.13,61.24,61.09,61.1,104000.0,50.8766,50.9682,50.8433,50.8517,104000.0
2014-08-06 13:00:00,61.1,61.3,61.09,61.25,111100.0,50.8517,51.0181,50.8433,50.9765,111100.0
2014-08-06 13:30:00,61.24,61.38,61.23,61.3,98500.0,50.9682,51.0847,50.9599,51.0181,98500.0
2014-08-06 14:00:00,61.29,61.44,61.26,61.32,104700.0,51.0098,51.1346,50.9848,51.0348,104700.0
2014-08-06 14:30:00,61.33,61.35,61.06,61.19,240900.0,51.0431,51.0597,50.8184,50.9266,240900.0
2014-08-06 15:00:00,61.19,61.29,61.15,61.25,180600.0,50.9266,51.0098,50.8933,50.9765,180600.0
2014-08-06 15:30:00,61.24,61.37,61.19,61.22,434800.0,50.9682,51.0764,50.9266,50.9515,434800.0
2014-08-07 09:30:00,61.25,62.21,61.25,62.21,252400.0,50.9765,51.7755,50.9765,51.7755,252400.0
2014-08-07 10:00:00,62.2,62.3,62.15,62.19,189300.0,51.7672,51.8504,51.7256,51.7588,189300.0
2014-08-07 10:30:00,62.19,62.3,61.93,62.11,135600.0,51.7588,51.8504,51.5425,51.6923,135600.0
2014-08-07 11:00:00,62.11,62.11,61.74,61.74,111800.0,51.6923,51.6923,51.3843,51.3843,111800.0
2014-08-07 11:30:00,61.73,61.76,61.62,61.73,129200.0,51.376,51.401,51.2845,51.376,129200.0
2014-08-07 12:00:00,61.74,61.74,61.57,61.58,95500.0,51.3843,51.3843,51.2428,51.2512,95500.0
2014-08-07 12:30:00,61.57,61.6,61.45,61.57,73500.0,51.2428,51.2678,51.143,51.2428,73500.0
2014-08-07 13:00:00,61.58,61.67,61.49,61.55,66600.0,51.2512,51.3261,51.1763,51.2262,66600.0
2014-08-07 13:30:00,61.56,61.63,61.54,61.61,63500.0,51.2345,51.2928,51.2179,51.2761,63500.0
2014-08-07 14:00:00,61.61,61.61,61.52,61.52,135400.0,51.2761,51.2761,51.2012,51.2012,135400.0
2014-08-07 14:30:00,61.52,61.53,61.44,61.5,117900.0,51.2012,51.2095,51.1346,51.1846,117900.0
2014-08-07 15:00:00,61.49,61.52,61.23,61.3,126400.0,51.1763,51.2012,50.9599,51.0181,126400.0
2014-08-07 15:30:00,61.3,61.35,61.19,61.26,324600.0,51.0181,51.0597,50.9266,50.9848,324600.0
2014-08-08 09:30:00,61.38,61.53,61.21,61.46,117400.0,51.0847,51.2095,50.9432,51.1513,117400.0
2014-08-08 10:00:00,61.47,61.55,61.41,61.47,215000.0,51.1596,51.2262,51.1097,51.1596,215000.0
2014-08-08 10:30:00,61.46,61.85,61.46,61.8,132400.0,51.1513,51.4759,51.1513,51.4343,132400.0
2014-08-08 11:00:00,61.81,61.83,61.72,61.79,56400.0,51.4426,51.4592,51.3677,51.4259,56400.0
2014-08-08 11:30:00,61.79,61.81,61.74,61.8,70700.0,51.4259,51.4426,51.3843,51.4343,70700.0
2014-08-08 12:00:00,61.8,61.88,61.79,61.88,65400.0,51.4343,51.5008,51.4259,51.5008,65400.0
2014-08-08 12:30:00,61.87,61.88,61.81,61.85,51200.0,51.4925,51.5008,51.4426,51.4759,51200.0
2014-08-08 13:00:00,61.85,62.01,61.82,61.98,70900.0,51.4759,51.609,51.4509,51.5841,70900.0
2014-08-08 13:30:00,61.98,62.05,61.94,61.99,133900.0,51.5841,51.6423,51.5508,51.5924,133900.0
2014-08-08 14:00:00,62.0,62.05,61.98,62.04,49100.0,51.6007,51.6423,51.5841,51.634,49100.0
2014-08-08 14:30:00,62.05,62.15,62.05,62.07,66400.0,51.6423,51.7256,51.6423,51.659,66400.0
2014-08-08 15:00:00,62.08,62.19,62.06,62.17,83900.0,51.6673,51.7588,51.6507,51.7422,83900.0
2014-08-08 15:30:00,62.18,62.21,62.14,62.18,183900.0,51.7505,51.7755,51.7172,51.7505,183900.0
2014-08-11 09:30:00,62.24,62.3,62.04,62.24,70700.0,51.8005,51.8504,51.634,51.8005,70700.0
2014-08-11 10:00:00,62.25,62.29,62.16,62.22,47600.0,51.8088,51.8421,51.7339,51.7838,47600.0
2014-08-11 10:30:00,62.21,62.23,62.01,62.05,50800.0,51.7755,51.7921,51.609,51.6423,50800.0
2014-08-11 11:00:00,62.05,62.12,61.95,62.04,66100.0,51.6423,51.7006,51.5591,51.634,66100.0
2014-08-11 11:30:00,62.04,62.04,61.91,61.95,48600.0,51.634,51.634,51.5258,51.5591,48600.0
2014-08-11 12:00:00,61.96,62.02,61.93,62.0,31800.0,51.5674,51.6174,51.5425,51.6007,31800.0
2014-08-11 12:30:00,62.0,62.04,61.85,61.85,41800.0,51.6007,51.634,51.4759,51.4759,41800.0
2014-08-11 13:00:00,61.86,61.89,61.77,61.78,57600.0,51.4842,51.5092,51.4093,51.4176,57600.0
2014-08-11 13:30:00,61.79,61.83,61.73,61.77,54100.0,51.4259,51.4592,51.376,51.4093,54100.0
2014-08-11 14:00:00,61.78,61.85,61.71,61.83,59100.0,51.4176,51.4759,51.3594,51.4592,59100.0
2014-08-11 14:30:00,61.83,61.86,61.77,61.79,53800.0,51.4592,51.4842,51.4093,51.4259,53800.0
2014-08-11 15:00:00,61.79,61.85,61.76,61.78,60300.0,51.4259,51.4759,51.401,51.4176,60300.0
2014-08-11 15:30:00,61.77,61.79,61.71,61.73,108700.0,51.4093,51.4259,51.3594,51.376,108700.0
2014-08-12 09:30:00,61.73,61.84,61.69,61.73,68500.0,51.376,51.4676,51.3427,51.376,68500.0
2014-08-12 10:00:00,61.73,61.81,61.68,61.7,53600.0,51.376,51.4426,51.3344,51.351,53600.0
2014-08-12 10:30:00,61.7,61.7,61.37,61.38,127000.0,51.351,51.351,51.0764,51.0847,127000.0
2014-08-12 11:00:00,61.37,61.43,61.25,61.43,74000.0,51.0764,51.1263,50.9765,51.1263,74000.0
2014-08-12 11:30:00,61.42,61.45,61.38,61.39,43000.0,51.118,51.143,51.0847,51.093,43000.0
2014-08-12 12:00:00,61.39,61.42,61.33,61.35,39000.0,51.093,51.118,51.0431,51.0597,39000.0
2014-08-12 12:30:00,61.34,61.51,61.31,61.47,30700.0,51.0514,51.1929,51.0264,51.1596,30700.0
2014-08-12 13:00:00,61.48,61.53,61.46,61.51,33400.0,51.1679,51.2095,51.1513,51.1929,33400.0
2014-08-12 13:30:00,61.51,61.59,61.47,61.55,54300.0,51.1929,51.2595,51.1596,51.2262,54300.0
2014-08-12 14:00:00,61.55,61.58,61.46,61.48,62200.0,51.2262,51.2512,51.1513,51.1679,62200.0
2014-08-12 14:30:00,61.48,61.52,61.41,61.49,51900.0,51.1679,51.2012,51.1097,51.1763,51900.0
2014-08-12 15:00:00,61.48,61.71,61.48,61.67,71800.0,51.1679,51.3594,51.1679,51.3261,71800.0
2014-08-12 15:30:00,61.67,61.77,61.63,61.65,146600.0,51.3261,51.4093,51.2928,51.3094,146600.0
2014-08-13 09:30:00,61.83,61.99,61.7,61.86,48200.0,51.4592,51.5924,51.351,51.4842,48200.0
2014-08-13 10:00:00,61.86,61.95,61.77,61.91,50300.0,51.4842,51.5591,51.4093,51.5258,50300.0
2014-08-13 10:30:00,61.91,61.99,61.86,61.98,41900.0,51.5258,51.5924,51.4842,51.5841,41900.0
2014-08-13 11:00:00,61.98,62.25,61.98,62.25,186900.0,51.5841,51.8088,51.5841,51.8088,186900.0
2014-08-13 11:30:00,62.25,62.31,62.23,62.29,46100.0,51.8088,51.8587,51.7921,51.8421,46100.0
2014-08-13 12:00:00,62.28,62.28,62.08,62.11,45500.0,51.8337,51.8337,51.6673,51.6923,45500.0
2014-08-13 12:30:00,62.11,62.16,62.08,62.11,73500.0,51.6923,51.7339,51.6673,51.6923,73500.0
2014-08-13 13:00:00,62.1,62.13,62.08,62.11,49400.0,51.6839,51.7089,51.6673,51.6923,49400.0
2014-08-13 13:30:00,62.1,62.14,62.08,62.09,51200.0,51.6839,51.7172,51.6673,51.6756,51200.0
2014-08-13 14:00:00,62.09,62.14,62.04,62.12,65700.0,51.6756,51.7172,51.634,51.7006,65700.0
2014-08-13 14:30:00,62.12,62.19,61.99,62.0,176700.0,51.7006,51.7588,51.5924,51.6007,176700.0
2014-08-13 15:00:00,62.0,62.04,61.99,62.03,127100.0,51.6007,51.634,51.5924,51.6257,127100.0
2014-08-13 15:30:00,62.03,62.05,61.99,62.04,284100.0,51.6257,51.6423,51.5924,51.634,284100.0
2014-08-14 09:30:00,62.12,62.17,61.78,62.0,231500.0,51.7006,51.7422,51.4176,51.6007,231500.0
2014-08-14 10:00:00,62.0,62.01,61.89,61.92,110300.0,51.6007,51.609,51.5092,51.5341,110300.0
2014-08-14 10:30:00,61.92,62.01,61.89,61.89,54800.0,51.5341,51.609,51.5092,51.5092,54800.0
2014-08-14 11:00:00,61.89,61.93,61.75,61.8,66000.0,51.5092,51.5425,51.3926,51.4343,66000.0
2014-08-14 11:30:00,61.81,61.85,61.77,61.79,43200.0,51.4426,51.4759,51.4093,51.4259,43200.0
2014-08-14 12:00:00,61.82,61.85,61.77,61.77,40700.0,51.4509,51.4759,51.4093,51.4093,40700.0
2014-08-14 12:30:00,61.76,61.81,61.74,61.79,41300.0,51.401,51.4426,51.3843,51.4259,41300.0
2014-08-14 13:00:00,61.79,61.81,61.71,61.71,51400.0,51.4259,51.4426,51.3594,51.3594,51400.0
2014-08-14 13:30:00,61.71,61.72,61.62,61.63,58900.0,51.3594,51.3677,51.2845,51.2928,58900.0
2014-08-14 14:00:00,61.62,61.63,61.57,61.6,59800.0,51.2845,51.2928,51.2428,51.2678,59800.0
2014-08-14 14:30:00,61.6,61.61,61.57,61.6,76300.0,51.2678,51.2761,51.2428,51.2678,76300.0
2014-08-14 15:00:00,61.6,61.61,61.51,61.52,112900.0,51.2678,51.2761,51.1929,51.2012,112900.0
2014-08-14 15:30:00,61.52,61.53,61.45,61.5,275200.0,51.2012,51.2095,51.143,51.1846,275200.0
2014-08-15 09:30:00,61.83,61.87,61.47,61.59,202600.0,51.4592,51.4925,51.1596,51.2595,202600.0
2014-08-15 10:00:00,61.6,61.64,61.28,61.57,176200.0,51.2678,51.3011,51.0015,51.2428,176200.0
2014-08-15 10:30:00,61.56,61.59,61.07,61.15,129300.0,51.2345,51.2595,50.8267,50.8933,129300.0
2014-08-15 11:00:00,61.14,61.14,60.96,60.99,150400.0,50.885,50.885,50.7352,50.7601,150400.0
2014-08-15 11:30:00,61.01,61.07,60.69,60.72,147800.0,50.7768,50.8267,50.5104,50.5354,147800.0
2014-08-15 12:00:00,60.73,60.92,60.7,60.87,117600.0,50.5437,50.7019,50.5188,50.6602,117600.0
2014-08-15 12:30:00,60.89,61.01,60.83,60.97,71800.0,50.6769,50.7768,50.627,50.7435,71800.0
2014-08-15 13:00:00,60.98,61.07,60.93,61.03,78600.0,50.7518,50.8267,50.7102,50.7934,78600.0
2014-08-15 13:30:00,61.03,61.06,60.95,61.01,80900.0,50.7934,50.8184,50.7268,50.7768,80900.0
2014-08-15 14:00:00,61.0,61.05,60.9,60.97,124500.0,50.7684,50.8101,50.6852,50.7435,124500.0
2014-08-15 14:30:00,60.97,61.01,60.91,60.93,170700.0,50.7435,50.7768,50.6935,50.7102,170700.0
2014-08-15 15:00:00,60.93,60.98,60.81,60.85,276300.0,50.7102,50.7518,50.6103,50.6436,276300.0
2014-08-15 15:30:00,60.86,61.08,60.85,61.0,645500.0,50.6519,50.835,50.6436,50.7684,645500.0
2014-08-18 09:30:00,61.31,61.62,61.21,61.59,121300.0,51.0264,51.2845,50.9432,51.2595,121300.0
2014-08-18 10:00:00,61.58,61.61,61.35,61.36,154000.0,51.2512,51.2761,51.0597,51.0681,154000.0
2014-08-18 10:30:00,61.35,61.45,61.29,61.44,110700.0,51.0597,51.143,51.0098,51.1346,110700.0
2014-08-18 11:00:00,61.44,61.47,61.34,61.37,71800.0,51.1346,51.1596,51.0514,51.0764,71800.0
2014-08-18 11:30:00,61.36,61.37,61.26,61.33,315500.0,51.0681,51.0764,50.9848,51.0431,315500.0
2014-08-18 12:00:00,61.33,61.37,61.24,61.29,130500.0,51.0431,51.0764,50.9682,51.0098,130500.0
2014-08-18 12:30:00,61.29,61.36,61.27,61.32,83000.0,51.0098,51.0681,50.9932,51.0348,83000.0
2014-08-18 13:00:00,61.31,61.32,60.98,61.01,308700.0,51.0264,51.0348,50.7518,50.7768,308700.0
2014-08-18 13:30:00,61.01,61.05,60.97,61.01,259000.0,50.7768,50.8101,50.7435,50.7768,259000.0
2014-08-18 14:00:00,61.01,61.04,60.98,61.01,286300.0,50.7768,50.8017,50.7518,50.7768,286300.0
2014-08-18 14:30:00,61.01,61.02,61.0,61.02,110800.0,50.7768,50.7851,50.7684,50.7851,110800.0
2014-08-18 15:00:00,61.01,61.25,60.94,61.0,602300.0,50.7768,50.9765,50.7185,50.7684,602300.0
2014-08-18 15:30:00,61.0,61.13,60.79,60.82,1623900.0,50.7684,50.8766,50.5937,50.6186,1623900.0
2014-08-19 09:30:00,60.88,61.14,60.88,61.02,200800.0,50.6686,50.885,50.6686,50.7851,200800.0
2014-08-19 10:00:00,61.02,61.15,60.97,61.02,226500.0,50.7851,50.8933,50.7435,50.7851,226500.0
2014-08-19 10:30:00,61.02,61.24,60.98,61.2,273400.0,50.7851,50.9682,50.7518,50.9349,273400.0
2014-08-19 11:00:00,61.2,61.47,61.12,61.43,108300.0,50.9349,51.1596,50.8683,51.1263,108300.0
2014-08-19 11:30:00,61.42,61.42,61.2,61.2,94300.0,51.118,51.118,50.9349,50.9349,94300.0
2014-08-19 12:00:00,61.21,61.21,61.12,61.15,134700.0,50.9432,50.9432,50.8683,50.8933,134700.0
2014-08-19 12:30:00,61.15,61.44,61.14,61.32,115000.0,50.8933,51.1346,50.885,51.0348,115000.0
2014-08-19 13:00:00,61.33,61.37,61.29,61.36,116700.0,51.0431,51.0764,51.0098,51.0681,116700.0
2014-08-19 13:30:00,61.37,61.41,61.3,61.33,138100.0,51.0764,51.1097,51.0181,51.0431,138100.0
2014-08-19 14:00:00,61.33,61.59,61.33,61.57,92000.0,51.0431,51.2595,51.0431,51.2428,92000.0
2014-08-19 14:30:00,61.56,61.61,61.49,61.5,150000.0,51.2345,51.2761,51.1763,51.1846,150000.0
2014-08-19 15:00:00,61.5,61.62,61.49,61.6,123200.0,51.1846,51.2845,51.1763,51.2678,123200.0
2014-08-19 15:30:00,61.6,61.61,61.35,61.37,381800.0,51.2678,51.2761,51.0597,51.0764,381800.0
2014-08-20 09:30:00,61.32,61.59,61.31,61.36,67600.0,51.0348,51.2595,51.0264,51.0681,67600.0
2014-08-20 10:00:00,61.37,61.51,61.26,61.48,68200.0,51.0764,51.1929,50.9848,51.1679,68200.0
2014-08-20 10:30:00,61.49,61.53,61.46,61.5,70100.0,51.1763,51.2095,51.1513,51.1846,70100.0
2014-08-20 11:00:00,61.5,61.57,61.48,61.48,170600.0,51.1846,51.2428,51.1679,51.1679,170600.0
2014-08-20 11:30:00,61.49,61.5,61.48,61.49,55600.0,51.1763,51.1846,51.1679,51.1763,55600.0
2014-08-20 12:00:00,61.49,61.53,61.47,61.5,57800.0,51.1763,51.2095,51.1596,51.1846,57800.0
2014-08-20 12:30:00,61.5,61.59,61.49,61.49,53300.0,51.1846,51.2595,51.1763,51.1763,53300.0
2014-08-20 13:00:00,61.5,61.55,61.48,61.53,81300.0,51.1846,51.2262,51.1679,51.2095,81300.0
2014-08-20 13:30:00,61.52,61.54,61.46,61.5,62600.0,51.2012,51.2179,51.1513,51.1846,62600.0
2014-08-20 14:00:00,61.5,61.51,61.38,61.49,80700.0,51.1846,51.1929,51.0847,51.1763,80700.0
2014-08-20 14:30:00,61.49,61.77,61.49,61.75,80100.0,51.1763,51.4093,51.1763,51.3926,80100.0
2014-08-20 15:00:00,61.75,61.8,61.71,61.73,119300.0,51.3926,51.4343,51.3594,51.376,119300.0
2014-08-20 15:30:00,61.74,61.75,61.61,61.63,169100.0,51.3843,51.3926,51.2761,51.2928,169100.0
2014-08-21 09:30:00,61.54,61.6,61.36,61.53,113500.0,51.2179,51.2678,51.0681,51.2095,113500.0
2014-08-21 10:00:00,61.55,61.55,61.46,61.51,88600.0,51.2262,51.2262,51.1513,51.1929,88600.0
2014-08-21 10:30:00,61.51,61.55,61.5,61.5,74900.0,51.1929,51.2262,51.1846,51.1846,74900.0
2014-08-21 11:00:00,61.51,61.52,61.43,61.52,57100.0,51.1929,51.2012,51.1263,51.2012,57100.0
2014-08-21 11:30:00,61.52,61.7,61.52,61.69,499200.0,51.2012,51.351,51.2012,51.3427,499200.0
2014-08-21 12:00:00,61.69,61.76,61.68,61.68,40100.0,51.3427,51.401,51.3344,51.3344,40100.0
2014-08-21 12:30:00,61.68,61.7,61.57,61.6,36000.0,51.3344,51.351,51.2428,51.2678,36000.0
2014-08-21 13:00:00,61.6,61.62,61.58,61.61,54400.0,51.2678,51.2845,51.2512,51.2761,54400.0
2014-08-21 13:30:00,61.61,61.61,61.56,61.56,46200.0,51.2761,51.2761,51.2345,51.2345,46200.0
2014-08-21 14:00:00,61.57,61.61,61.57,61.6,47800.0,51.2428,51.2761,51.2428,51.2678,47800.0
2014-08-21 14:30:00,61.6,61.64,61.59,61.63,41800.0,51.2678,51.3011,51.2595,51.2928,41800.0
2014-08-21 15:00:00,61.63,61.69,61.6,61.69,109600.0,51.2928,51.3427,51.2678,51.3427,109600.0
2014-08-21 15:30:00,61.69,61.76,61.67,61.69,152300.0,51.3427,51.401,51.3261,51.3427,152300.0
2014-08-22 09:30:00,61.68,61.69,61.59,61.61,64300.0,51.3344,51.3427,51.2595,51.2761,64300.0
2014-08-22 10:00:00,61.61,61.64,61.49,61.57,73700.0,51.2761,51.3011,51.1763,51.2428,73700.0
2014-08-22 10:30:00,61.57,61.58,61.43,61.46,68700.0,51.2428,51.2512,51.1263,51.1513,68700.0
2014-08-22 11:00:00,61.46,61.65,61.43,61.64,52100.0,51.1513,51.3094,51.1263,51.3011,52100.0
2014-08-22 11:30:00,61.64,61.65,61.55,61.58,65600.0,51.3011,51.3094,51.2262,51.2512,65600.0
2014-08-22 12:00:00,61.58,61.6,61.54,61.56,55400.0,51.2512,51.2678,51.2179,51.2345,55400.0
2014-08-22 12:30:00,61.54,61.56,61.49,61.5,45800.0,51.2179,51.2345,51.1763,51.1846,45800.0
2014-08-22 13:00:00,61.5,61.52,61.48,61.51,31400.0,51.1846,51.2012,51.1679,51.1929,31400.0
2014-08-22 13:30:00,61.5,61.52,61.49,61.5,49400.0,51.1846,51.2012,51.1763,51.1846,49400.0
2014-08-22 14:00:00,61.5,61.5,61.45,61.48,66200.0,51.1846,51.1846,51.143,51.1679,66200.0
2014-08-22 14:30:00,61.47,61.48,61.35,61.46,113000.0,51.1596,51.1679,51.0597,51.1513,113000.0
2014-08-22 15:00:00,61.45,61.45,61.34,61.35,162300.0,51.143,51.143,51.0514,51.0597,162300.0
2014-08-22 15:30:00,61.34,61.36,61.21,61.24,241500.0,51.0514,51.0681,50.9432,50.9682,241500.0
2014-08-25 09:30:00,61.52,61.6,61.34,61.49,122800.0,51.2012,51.2678,51.0514,51.1763,122800.0
2014-08-25 10:00:00,61.51,61.51,61.3,61.32,62800.0,51.1929,51.1929,51.0181,51.0348,62800.0
2014-08-25 10:30:00,61.31,61.39,61.27,61.28,122500.0,51.0264,51.093,50.9932,51.0015,122500.0
2014-08-25 11:00:00,61.28,61.3,61.23,61.29,38800.0,51.0015,51.0181,50.9599,51.0098,38800.0
2014-08-25 11:30:00,61.29,61.3,61.29,61.3,23700.0,51.0098,51.0181,51.0098,51.0181,23700.0
2014-08-25 12:00:00,61.3,61.31,61.18,61.18,46300.0,51.0181,51.0264,50.9183,50.9183,46300.0
2014-08-25 12:30:00,61.18,61.29,61.13,61.23,29300.0,50.9183,51.0098,50.8766,50.9599,29300.0
2014-08-25 13:00:00,61.22,61.27,61.18,61.25,25900.0,50.9515,50.9932,50.9183,50.9765,25900.0
2014-08-25 13:30:00,61.25,61.25,61.22,61.24,24400.0,50.9765,50.9765,50.9515,50.9682,24400.0
2014-08-25 14:00:00,61.23,61.23,61.13,61.15,54400.0,50.9599,50.9599,50.8766,50.8933,54400.0
2014-08-25 14:30:00,61.14,61.25,61.14,61.2,79900.0,50.885,50.9765,50.885,50.9349,79900.0
2014-08-25 15:00:00,61.21,61.23,61.16,61.19,91200.0,50.9432,50.9599,50.9016,50.9266,91200.0
2014-08-25 15:30:00,61.2,61.2,60.99,61.03,293600.0,50.9349,50.9349,50.7601,50.7934,293600.0
2014-08-26 09:30:00,61.14,61.18,60.8,60.85,115700.0,50.885,50.9183,50.602,50.6436,115700.0
2014-08-26 10:00:00,60.85,60.88,60.28,60.3,255400.0,50.6436,50.6686,50.1692,50.1859,255400.0
2014-08-26 10:30:00,60.3,60.56,60.27,60.51,271000.0,50.1859,50.4022,50.1609,50.3606,271000.0
2014-08-26 11:00:00,60.52,60.54,60.38,60.45,185400.0,50.369,50.3856,50.2524,50.3107,185400.0
2014-08-26 11:30:00,60.45,60.46,60.39,60.4,112500.0,50.3107,50.319,50.2608,50.2691,112500.0
2014-08-26 12:00:00,60.41,60.43,60.37,60.38,89300.0,50.2774,50.2941,50.2441,50.2524,89300.0
2014-08-26 12:30:00,60.39,60.45,60.37,60.39,89200.0,50.2608,50.3107,50.2441,50.2608,89200.0
2014-08-26 13:00:00,60.39,60.41,60.35,60.35,78700.0,50.2608,50.2774,50.2275,50.2275,78700.0
2014-08-26 13:30:00,60.35,60.42,60.31,60.35,133900.0,50.2275,50.2857,50.1942,50.2275,133900.0
2014-08-26 14:00:00,60.36,60.37,60.28,60.31,125300.0,50.2358,50.2441,50.1692,50.1942,125300.0
2014-08-26 14:30:00,60.31,60.33,60.27,60.3,105500.0,50.1942,50.2108,50.1609,50.1859,105500.0
2014-08-26 15:00:00,60.3,60.31,60.22,60.3,135100.0,50.1859,50.1942,50.1193,50.1859,135100.0
2014-08-26 15:30:00,60.3,60.35,60.27,60.3,327100.0,50.1859,50.2275,50.1609,50.1859,327100.0
2014-08-27 09:30:00,60.3,60.54,60.11,60.19,133600.0,50.1859,50.3856,50.0277,50.0943,133600.0
2014-08-27 10:00:00,60.19,60.19,59.84,59.87,164900.0,50.0943,50.0943,49.803,49.828,164900.0
2014-08-27 10:30:00,59.86,59.96,59.71,59.84,120700.0,49.8197,49.9029,49.6948,49.803,120700.0
2014-08-27 11:00:00,59.86,60.0,59.84,59.88,80800.0,49.8197,49.9362,49.803,49.8363,80800.0
2014-08-27 11:30:00,59.88,59.89,59.83,59.83,85000.0,49.8363,49.8446,49.7947,49.7947,85000.0
2014-08-27 12:00:00,59.83,59.85,59.65,59.69,86300.0,49.7947,49.8113,49.6449,49.6782,86300.0
2014-08-27 12:30:00,59.68,59.7,59.63,59.64,79000.0,49.6698,49.6865,49.6282,49.6366,79000.0
2014-08-27 13:00:00,59.64,59.66,59.6,59.61,77500.0,49.6366,49.6532,49.6033,49.6116,77500.0
2014-08-27 13:30:00,59.6,59.61,59.54,59.55,79900.0,49.6033,49.6116,49.5533,49.5617,79900.0
2014-08-27 14:00:00,59.55,59.64,59.54,59.59,115100.0,49.5617,49.6366,49.5533,49.5949,115100.0
2014-08-27 14:30:00,59.59,59.63,59.5,59.53,100100.0,49.5949,49.6282,49.52,49.545,100100.0
2014-08-27 15:00:00,59.53,59.63,59.46,59.63,154800.0,49.545,49.6282,49.4867,49.6282,154800.0
2014-08-27 15:30:00,59.63,59.73,59.63,59.67,449600.0,49.6282,49.7115,49.6282,49.6615,449600.0
2014-08-28 09:30:00,59.41,59.52,59.22,59.35,149500.0,49.4451,49.5367,49.287,49.3952,149500.0
2014-08-28 10:00:00,59.34,59.45,59.29,59.4,164800.0,49.3869,49.4784,49.3453,49.4368,164800.0
2014-08-28 10:30:00,59.41,59.6,59.34,59.56,179600.0,49.4451,49.6033,49.3869,49.57,179600.0
2014-08-28 11:00:00,59.55,59.57,59.45,59.5,124000.0,49.5617,49.5783,49.4784,49.52,124000.0
2014-08-28 11:30:00,59.5,59.52,59.43,59.44,82400.0,49.52,49.5367,49.4618,49.4701,82400.0
2014-08-28 12:00:00,59.43,59.5,59.43,59.47,66800.0,49.4618,49.52,49.4618,49.4951,66800.0
2014-08-28 12:30:00,59.48,59.5,59.45,59.46,53300.0,49.5034,49.52,49.4784,49.4867,53300.0
2014-08-28 13:00:00,59.46,59.47,59.37,59.4,61300.0,49.4867,49.4951,49.4118,49.4368,61300.0
2014-08-28 13:30:00,59.4,59.41,59.29,59.36,81200.0,49.4368,49.4451,49.3453,49.4035,81200.0
2014-08-28 14:00:00,59.36,59.43,59.34,59.39,120000.0,49.4035,49.4618,49.3869,49.4285,120000.0
2014-08-28 14:30:00,59.39,59.4,59.31,59.4,184900.0,49.4285,49.4368,49.3619,49.4368,184900.0
2014-08-28 15:00:00,59.4,59.48,59.39,59.4,264600.0,49.4368,49.5034,49.4285,49.4368,264600.0
2014-08-28 15:30:00,59.4,59.43,59.33,59.37,260000.0,49.4368,49.4618,49.3786,49.4118,260000.0
2014-08-29 09:30:00,59.42,59.63,59.26,59.36,297900.0,49.4535,49.6282,49.3203,49.4035,297900.0
2014-08-29 10:00:00,59.37,59.39,59.03,59.17,121400.0,49.4118,49.4285,49.1289,49.2454,121400.0
2014-08-29 10:30:00,59.17,59.27,59.17,59.25,106900.0,49.2454,49.3286,49.2454,49.312,106900.0
2014-08-29 11:00:00,59.26,59.33,59.23,59.24,88200.0,49.3203,49.3786,49.2953,49.3037,88200.0
2014-08-29 11:30:00,59.24,59.36,59.23,59.35,76300.0,49.3037,49.4035,49.2953,49.3952,76300.0
2014-08-29 12:00:00,59.34,59.37,59.27,59.31,115300.0,49.3869,49.4118,49.3286,49.3619,115300.0
2014-08-29 12:30:00,59.3,59.35,59.22,59.34,84100.0,49.3536,49.3952,49.287,49.3869,84100.0
2014-08-29 13:00:00,59.34,59.39,59.29,59.36,92200.0,49.3869,49.4285,49.3453,49.4035,92200.0
2014-08-29 13:30:00,59.36,59.43,59.33,59.34,116600.0,49.4035,49.4618,49.3786,49.3869,116600.0
2014-08-29 14:00:00,59.34,59.4,59.33,59.38,77400.0,49.3869,49.4368,49.3786,49.4202,77400.0
2014-08-29 14:30:00,59.38,59.38,59.25,59.29,140900.0,49.4202,49.4202,49.312,49.3453,140900.0
2014-08-29 15:00:00,59.3,59.36,59.29,59.32,91000.0,49.3536,49.4035,49.3453,49.3702,91000.0
2014-08-29 15:30:00,59.32,59.41,59.28,59.39,381600.0,49.3702,49.4451,49.3369,49.4285,381600.0
2014-09-02 09:30:00,59.31,59.44,59.16,59.25,143700.0,49.3619,49.4701,49.2371,49.312,143700.0
2014-09-02 10:00:00,59.24,59.33,59.16,59.18,159900.0,49.3037,49.3786,49.2371,49.2537,159900.0
2014-09-02 10:30:00,59.19,59.31,59.14,59.26,144200.0,49.262,49.3619,49.2204,49.3203,144200.0
2014-09-02 11:00:00,59.27,59.43,59.17,59.22,156100.0,49.3286,49.4618,49.2454,49.287,156100.0
2014-09-02 11:30:00,59.22,59.26,59.08,59.09,137000.0,49.287,49.3203,49.1705,49.1788,137000.0
2014-09-02 12:00:00,59.09,59.2,59.06,59.16,81700.0,49.1788,49.2704,49.1538,49.2371,81700.0
2014-09-02 12:30:00,59.15,59.15,58.97,58.98,99700.0,49.2287,49.2287,49.0789,49.0873,99700.0
2014-09-02 13:00:00,58.97,59.01,58.91,58.92,114300.0,49.0789,49.1122,49.029,49.0373,114300.0
2014-09-02 13:30:00,58.92,59.0,58.86,58.95,108600.0,49.0373,49.1039,48.9874,49.0623,108600.0
2014-09-02 14:00:00,58.96,59.02,58.88,59.02,285400.0,49.0706,49.1206,49.004,49.1206,285400.0
2014-09-02 14:30:00,59.02,59.09,59.0,59.0,87200.0,49.1206,49.1788,49.1039,49.1039,87200.0
2014-09-02 15:00:00,59.01,59.03,58.95,59.01,109600.0,49.1122,49.1289,49.0623,49.1122,109600.0
2014-09-02 15:30:00,59.01,59.05,58.94,58.99,266700.0,49.1122,49.1455,49.054,49.0956,266700.0
2014-09-03 09:30:00,58.97,59.18,58.95,59.09,162400.0,49.0789,49.2537,49.0623,49.1788,162400.0
2014-09-03 10:00:00,59.11,59.16,58.91,58.94,197600.0,49.1955,49.2371,49.029,49.054,197600.0
2014-09-03 10:30:00,58.96,59.05,58.96,58.97,173300.0,49.0706,49.1455,49.0706,49.0789,173300.0
2014-09-03 11:00:00,58.97,58.99,58.84,58.84,86300.0,49.0789,49.0956,48.9707,48.9707,86300.0
2014-09-03 11:30:00,58.84,58.98,58.84,58.88,96800.0,48.9707,49.0873,48.9707,49.004,96800.0
2014-09-03 12:00:00,58.87,58.9,58.81,58.83,66300.0,48.9957,49.0207,48.9458,48.9624,66300.0
2014-09-03 12:30:00,58.83,58.9,58.83,58.85,85800.0,48.9624,49.0207,48.9624,48.9791,85800.0
2014-09-03 13:00:00,58.86,58.86,58.74,58.83,157100.0,48.9874,48.9874,48.8875,48.9624,157100.0
2014-09-03 13:30:00,58.84,58.96,58.81,58.95,98000.0,48.9707,49.0706,48.9458,49.0623,98000.0
2014-09-03 14:00:00,58.96,59.03,58.91,58.95,307100.0,49.0706,49.1289,49.029,49.0623,307100.0
2014-09-03 14:30:00,58.95,58.96,58.91,58.92,73400.0,49.0623,49.0706,49.029,49.0373,73400.0
2014-09-03 15:00:00,58.92,58.94,58.88,58.94,251800.0,49.0373,49.054,49.004,49.054,251800.0
2014-09-03 15:30:00,58.93,59.0,58.91,58.94,240600.0,49.0456,49.1039,49.029,49.054,240600.0
2014-09-04 09:30:00,58.97,59.05,58.86,58.95,264700.0,49.0789,49.1455,48.9874,49.0623,264700.0
2014-09-04 10:00:00,58.96,59.05,58.94,59.03,174800.0,49.0706,49.1455,49.054,49.1289,174800.0
2014-09-04 10:30:00,59.03,59.15,58.99,59.02,143000.0,49.1289,49.2287,49.0956,49.1206,143000.0
2014-09-04 11:00:00,59.03,59.05,59.01,59.01,139600.0,49.1289,49.1455,49.1122,49.1122,139600.0
2014-09-04 11:30:00,59.01,59.09,59.01,59.07,120500.0,49.1122,49.1788,49.1122,49.1622,120500.0
2014-09-04 12:00:00,59.07,59.1,59.04,59.07,151200.0,49.1622,49.1871,49.1372,49.1622,151200.0
2014-09-04 12:30:00,59.07,59.08,59.01,59.02,91500.0,49.1622,49.1705,49.1122,49.1206,91500.0
2014-09-04 13:00:00,59.01,59.03,59.0,59.03,146800.0,49.1122,49.1289,49.1039,49.1289,146800.0
2014-09-04 13:30:00,59.03,59.04,58.91,58.99,135600.0,49.1289,49.1372,49.029,49.0956,135600.0
2014-09-04 14:00:00,59.0,59.01,58.95,58.97,80000.0,49.1039,49.1122,49.0623,49.0789,80000.0
2014-09-04 14:30:00,58.97,59.01,58.94,58.96,180900.0,49.0789,49.1122,49.054,49.0706,180900.0
2014-09-04 15:00:00,58.96,59.03,58.96,58.98,304800.0,49.0706,49.1289,49.0706,49.0873,304800.0
2014-09-04 15:30:00,58.98,59.04,58.95,58.97,788700.0,49.0873,49.1372,49.0623,49.0789,788700.0
2014-09-05 09:30:00,58.91,59.11,58.7,58.78,174700.0,49.029,49.1955,48.8542,48.9208,174700.0
2014-09-05 10:00:00,58.78,58.8,58.65,58.68,290300.0,48.9208,48.9375,48.8126,48.8376,290300.0
2014-09-05 10:30:00,58.68,58.72,58.61,58.69,132000.0,48.8376,48.8709,48.7793,48.8459,132000.0
2014-09-05 11:00:00,58.69,58.76,58.68,58.71,145300.0,48.8459,48.9042,48.8376,48.8625,145300.0
2014-09-05 11:30:00,58.71,58.71,58.68,58.7,103000.0,48.8625,48.8625,48.8376,48.8542,103000.0
2014-09-05 12:00:00,58.69,58.71,58.68,58.7,93900.0,48.8459,48.8625,48.8376,48.8542,93900.0
2014-09-05 12:30:00,58.69,58.76,58.69,58.7,164900.0,48.8459,48.9042,48.8459,48.8542,164900.0
2014-09-05 13:00:00,58.7,58.7,58.68,58.7,101700.0,48.8542,48.8542,48.8376,48.8542,101700.0
2014-09-05 13:30:00,58.7,58.7,58.69,58.69,116400.0,48.8542,48.8542,48.8459,48.8459,116400.0
2014-09-05 14:00:00,58.69,58.71,58.69,58.7,101300.0,48.8459,48.8625,48.8459,48.8542,101300.0
2014-09-05 14:30:00,58.7,58.83,58.69,58.82,105200.0,48.8542,48.9624,48.8459,48.9541,105200.0
2014-09-05 15:00:00,58.82,58.86,58.79,58.85,178000.0,48.9541,48.9874,48.9291,48.9791,178000.0
2014-09-05 15:30:00,58.85,58.92,58.84,58.89,435400.0,48.9791,49.0373,48.9707,49.0124,435400.0
2014-09-08 09:30:00,58.88,58.98,58.79,58.79,111200.0,49.004,49.0873,48.9291,48.9291,111200.0
2014-09-08 10:00:00,58.78,58.86,58.74,58.78,143100.0,48.9208,48.9874,48.8875,48.9208,143100.0
2014-09-08 10:30:00,58.78,58.79,58.73,58.75,135800.0,48.9208,48.9291,48.8792,48.8958,135800.0
2014-09-08 11:00:00,58.75,59.84,58.75,59.75,6973300.0,48.8958,49.803,48.8958,49.7281,6973300.0
2014-09-08 11:30:00,59.76,59.83,59.52,59.78,194000.0,49.7364,49.7947,49.5367,49.7531,194000.0
2014-09-08 12:00:00,59.78,60.34,59.78,60.27,697200.0,49.7531,50.2191,49.7531,50.1609,697200.0
2014-09-08 12:30:00,60.26,61.13,60.23,61.01,454700.0,50.1526,50.8766,50.1276,50.7768,454700.0
2014-09-08 13:00:00,61.01,61.01,60.56,60.61,217400.0,50.7768,50.7768,50.4022,50.4439,217400.0
2014-09-08 13:30:00,60.61,60.69,60.43,60.51,173500.0,50.4439,50.5104,50.2941,50.3606,173500.0
2014-09-08 14:00:00,60.51,60.59,60.5,60.54,226600.0,50.3606,50.4272,50.3523,50.3856,226600.0
2014-09-08 14:30:00,60.54,60.8,60.5,60.71,331800.0,50.3856,50.602,50.3523,50.5271,331800.0
2014-09-08 15:00:00,60.7,60.79,60.64,60.75,280200.0,50.5188,50.5937,50.4688,50.5604,280200.0
2014-09-08 15:30:00,60.75,61.05,60.75,61.0,788500.0,50.5604,50.8101,50.5604,50.7684,788500.0
2014-09-09 09:30:00,60.88,60.91,60.51,60.67,150700.0,50.6686,50.6935,50.3606,50.4938,150700.0
2014-09-09 10:00:00,60.67,60.78,60.58,60.72,135200.0,50.4938,50.5853,50.4189,50.5354,135200.0
2014-09-09 10:30:00,60.73,60.74,60.45,60.52,127400.0,50.5437,50.5521,50.3107,50.369,127400.0
2014-09-09 11:00:00,60.53,60.87,60.51,60.8,140800.0,50.3773,50.6602,50.3606,50.602,140800.0
2014-09-09 11:30:00,60.8,60.97,60.77,60.96,101900.0,50.602,50.7435,50.577,50.7352,101900.0
2014-09-09 12:00:00,60.95,60.99,60.93,60.96,98600.0,50.7268,50.7601,50.7102,50.7352,98600.0
2014-09-09 12:30:00,60.96,61.05,60.85,61.05,107000.0,50.7352,50.8101,50.6436,50.8101,107000.0
2014-09-09 13:00:00,61.05,61.06,60.95,61.0,108900.0,50.8101,50.8184,50.7268,50.7684,108900.0
2014-09-09 13:30:00,61.01,61.16,61.01,61.14,134200.0,50.7768,50.9016,50.7768,50.885,134200.0
2014-09-09 14:00:00,61.12,61.15,61.0,61.04,153800.0,50.8683,50.8933,50.7684,50.8017,153800.0
2014-09-09 14:30:00,61.04,61.19,61.01,61.13,171100.0,50.8017,50.9266,50.7768,50.8766,171100.0
2014-09-09 15:00:00,61.14,61.14,61.05,61.13,264700.0,50.885,50.885,50.8101,50.8766,264700.0
2014-09-09 15:30:00,61.13,61.18,61.05,61.09,478400.0,50.8766,50.9183,50.8101,50.8433,478400.0
2014-09-10 09:30:00,61.1,61.41,61.01,61.21,115600.0,50.8517,51.1097,50.7768,50.9432,115600.0
2014-09-10 10:00:00,61.22,61.26,61.12,61.17,106300.0,50.9515,50.9848,50.8683,50.9099,106300.0
2014-09-10 10:30:00,61.15,61.19,61.12,61.16,104600.0,50.8933,50.9266,50.8683,50.9016,104600.0
2014-09-10 11:00:00,61.15,61.24,61.13,61.21,129200.0,50.8933,50.9682,50.8766,50.9432,129200.0
2014-09-10 11:30:00,61.21,61.27,61.17,61.22,85700.0,50.9432,50.9932,50.9099,50.9515,85700.0
2014-09-10 12:00:00,61.22,61.27,61.19,61.23,142300.0,50.9515,50.9932,50.9266,50.9599,142300.0
2014-09-10 12:30:00,61.23,61.24,61.17,61.17,55800.0,50.9599,50.9682,50.9099,50.9099,55800.0
2014-09-10 13:00:00,61.18,61.29,61.18,61.23,52000.0,50.9183,51.0098,50.9183,50.9599,52000.0
2014-09-10 13:30:00,61.23,61.23,61.16,61.17,79600.0,50.9599,50.9599,50.9016,50.9099,79600.0
2014-09-10 14:00:00,61.17,61.27,61.14,61.27,110900.0,50.9099,50.9932,50.885,50.9932,110900.0
2014-09-10 14:30:00,61.27,61.3,61.2,61.27,92600.0,50.9932,51.0181,50.9349,50.9932,92600.0
2014-09-10 15:00:00,61.28,61.36,61.26,61.26,120800.0,51.0015,51.0681,50.9848,50.9848,120800.0
2014-09-10 15:30:00,61.26,61.28,61.18,61.23,275100.0,50.9848,51.0015,50.9183,50.9599,275100.0
2014-09-11 09:30:00,60.74,60.93,60.72,60.81,82700.0,50.8328,50.9918,50.8161,50.8914,82700.0
2014-09-11 10:00:00,60.82,60.87,60.75,60.77,69200.0,50.8998,50.9416,50.8412,50.8579,69200.0
2014-09-11 10:30:00,60.77,60.78,60.68,60.78,68100.0,50.8579,50.8663,50.7826,50.8663,68100.0
2014-09-11 11:00:00,60.78,60.9,60.77,60.85,39900.0,50.8663,50.9667,50.8579,50.9249,39900.0
2014-09-11 11:30:00,60.86,60.91,60.81,60.83,34100.0,50.9332,50.9751,50.8914,50.9081,34100.0
2014-09-11 12:00:00,60.83,60.89,60.77,60.89,33000.0,50.9081,50.9583,50.8579,50.9583,33000.0
2014-09-11 12:30:00,60.9,60.9,60.82,60.85,28000.0,50.9667,50.9667,50.8998,50.9249,28000.0
2014-09-11 13:00:00,60.85,60.92,60.83,60.92,67600.0,50.9249,50.9834,50.9081,50.9834,67600.0
2014-09-11 13:30:00,60.93,60.98,60.9,60.95,66300.0,50.9918,51.0337,50.9667,51.0086,66300.0
2014-09-11 14:00:00,60.96,61.13,60.95,61.1,69900.0,51.0169,51.1592,51.0086,51.1341,69900.0
2014-09-11 14:30:00,61.11,61.17,61.04,61.07,63400.0,51.1425,51.1927,51.0839,51.109,63400.0
2014-09-11 15:00:00,61.06,61.11,61.05,61.09,76400.0,51.1006,51.1425,51.0922,51.1257,76400.0
2014-09-11 15:30:00,61.1,61.24,61.1,61.23,234300.0,51.1341,51.2513,51.1341,51.2429,234300.0
2014-09-12 09:30:00,61.11,61.16,60.88,61.09,103700.0,51.1425,51.1843,50.95,51.1257,103700.0
2014-09-12 10:00:00,61.08,61.12,60.96,60.98,85800.0,51.1174,51.1508,51.0169,51.0337,85800.0
2014-09-12 10:30:00,61.0,61.35,60.98,61.26,167600.0,51.0504,51.3433,51.0337,51.268,167600.0
2014-09-12 11:00:00,61.26,61.35,61.12,61.31,108400.0,51.268,51.3433,51.1508,51.3098,108400.0
2014-09-12 11:30:00,61.3,61.38,61.26,61.33,77100.0,51.3015,51.3684,51.268,51.3266,77100.0
2014-09-12 12:00:00,61.33,61.53,61.3,61.51,119600.0,51.3266,51.494,51.3015,51.4772,119600.0
2014-09-12 12:30:00,61.5,61.59,61.48,61.55,122300.0,51.4688,51.5442,51.4521,51.5107,122300.0
2014-09-12 13:00:00,61.54,61.63,61.43,61.63,122100.0,51.5023,51.5776,51.4103,51.5776,122100.0
2014-09-12 13:30:00,61.62,61.73,61.58,61.65,116400.0,51.5693,51.6613,51.5358,51.5944,116400.0
2014-09-12 14:00:00,61.64,61.66,61.55,61.55,104200.0,51.586,51.6027,51.5107,51.5107,104200.0
2014-09-12 14:30:00,61.55,61.62,61.47,61.57,122200.0,51.5107,51.5693,51.4437,51.5274,122200.0
2014-09-12 15:00:00,61.57,61.67,61.55,61.65,161600.0,51.5274,51.6111,51.5107,51.5944,161600.0
2014-09-12 15:30:00,61.65,61.66,61.46,61.56,297000.0,51.5944,51.6027,51.4354,51.5191,297000.0
2014-09-15 09:30:00,61.6,61.6,61.35,61.54,104900.0,51.5525,51.5525,51.3433,51.5023,104900.0
2014-09-15 10:00:00,61.54,61.54,61.19,61.38,112200.0,51.5023,51.5023,51.2094,51.3684,112200.0
2014-09-15 10:30:00,61.38,61.41,61.27,61.34,72000.0,51.3684,51.3935,51.2764,51.3349,72000.0
2014-09-15 11:00:00,61.33,61.33,61.23,61.26,74700.0,51.3266,51.3266,51.2429,51.268,74700.0
2014-09-15 11:30:00,61.26,61.33,61.25,61.29,57300.0,51.268,51.3266,51.2596,51.2931,57300.0
2014-09-15 12:00:00,61.29,61.34,61.26,61.34,70700.0,51.2931,51.3349,51.268,51.3349,70700.0
2014-09-15 12:30:00,61.33,61.36,61.29,61.36,40100.0,51.3266,51.3517,51.2931,51.3517,40100.0
2014-09-15 13:00:00,61.36,61.42,61.33,61.39,87500.0,51.3517,51.4019,51.3266,51.3768,87500.0
2014-09-15 13:30:00,61.38,61.49,61.35,61.35,59800.0,51.3684,51.4605,51.3433,51.3433,59800.0
2014-09-15 14:00:00,61.36,61.45,61.28,61.44,95400.0,51.3517,51.427,51.2847,51.4186,95400.0
2014-09-15 14:30:00,61.44,61.48,61.37,61.37,71800.0,51.4186,51.4521,51.36,51.36,71800.0
2014-09-15 15:00:00,61.37,61.39,61.3,61.35,113300.0,51.36,51.3768,51.3015,51.3433,113300.0
2014-09-15 15:30:00,61.35,61.43,61.35,61.4,275200.0,51.3433,51.4103,51.3433,51.3852,275200.0
2014-09-16 09:30:00,61.27,61.69,61.27,61.57,103000.0,51.2764,51.6279,51.2764,51.5274,103000.0
2014-09-16 10:00:00,61.57,61.65,61.39,61.41,100200.0,51.5274,51.5944,51.3768,51.3935,100200.0
2014-09-16 10:30:00,61.42,61.51,61.4,61.42,69500.0,51.4019,51.4772,51.3852,51.4019,69500.0
2014-09-16 11:00:00,61.42,61.5,61.41,61.5,91800.0,51.4019,51.4688,51.3935,51.4688,91800.0
2014-09-16 11:30:00,61.51,61.58,61.46,61.53,36100.0,51.4772,51.5358,51.4354,51.494,36100.0
2014-09-16 12:00:00,61.53,61.6,61.47,61.57,41400.0,51.494,51.5525,51.4437,51.5274,41400.0
2014-09-16 12:30:00,61.58,61.67,61.58,61.66,49500.0,51.5358,51.6111,51.5358,51.6027,49500.0
2014-09-16 13:00:00,61.67,61.7,61.62,61.69,42600.0,51.6111,51.6362,51.5693,51.6279,42600.0
2014-09-16 13:30:00,61.7,61.73,61.67,61.67,40400.0,51.6362,51.6613,51.6111,51.6111,40400.0
2014-09-16 14:00:00,61.67,61.75,61.65,61.74,55700.0,51.6111,51.6781,51.5944,51.6697,55700.0
2014-09-16 14:30:00,61.74,61.82,61.74,61.8,105600.0,51.6697,51.7367,51.6697,51.7199,105600.0
2014-09-16 15:00:00,61.79,61.86,61.79,61.85,202300.0,51.7115,51.7701,51.7115,51.7618,202300.0
2014-09-16 15:30:00,61.85,61.86,61.68,61.7,269600.0,51.7618,51.7701,51.6195,51.6362,269600.0
2014-09-17 09:30:00,61.72,61.99,61.65,61.98,75700.0,51.653,51.8789,51.5944,51.8706,75700.0
2014-09-17 10:00:00,61.95,62.09,61.95,61.99,189800.0,51.8454,51.9626,51.8454,51.8789,189800.0
2014-09-17 10:30:00,61.99,62.03,61.93,61.99,159900.0,51.8789,51.9124,51.8287,51.8789,159900.0
2014-09-17 11:00:00,61.99,62.02,61.97,62.01,113100.0,51.8789,51.904,51.8622,51.8957,113100.0
2014-09-17 11:30:00,62.01,62.02,61.99,62.0,66100.0,51.8957,51.904,51.8789,51.8873,66100.0
2014-09-17 12:00:00,62.0,62.01,61.94,61.95,141600.0,51.8873,51.8957,51.8371,51.8454,141600.0
2014-09-17 12:30:00,61.95,61.98,61.86,61.9,125000.0,51.8454,51.8706,51.7701,51.8036,125000.0
2014-09-17 13:00:00,61.91,61.93,61.88,61.92,57200.0,51.812,51.8287,51.7869,51.8203,57200.0
2014-09-17 13:30:00,61.92,62.02,61.91,62.0,81500.0,51.8203,51.904,51.812,51.8873,81500.0
2014-09-17 14:00:00,62.02,62.1,61.86,62.04,208300.0,51.904,51.971,51.7701,51.9208,208300.0
2014-09-17 14:30:00,62.04,62.04,61.92,61.98,111300.0,51.9208,51.9208,51.8203,51.8706,111300.0
2014-09-17 15:00:00,61.98,62.06,61.92,61.97,115800.0,51.8706,51.9375,51.8203,51.8622,115800.0
2014-09-17 15:30:00,61.96,61.97,61.79,61.9,311400.0,51.8538,51.8622,51.7115,51.8036,311400.0
2014-09-18 09:30:00,61.96,62.04,61.65,61.68,133900.0,51.8538,51.9208,51.5944,51.6195,133900.0
2014-09-18 10:00:00,61.67,61.83,61.63,61.74,260300.0,51.6111,51.745,51.5776,51.6697,260300.0
2014-09-18 10:30:00,61.75,61.92,61.73,61.92,86800.0,51.6781,51.8203,51.6613,51.8203,86800.0
2014-09-18 11:00:00,61.91,62.03,61.87,62.0,124700.0,51.812,51.9124,51.7785,51.8873,124700.0
2014-09-18 11:30:00,62.0,62.06,61.93,62.05,99600.0,51.8873,51.9375,51.8287,51.9291,99600.0
2014-09-18 12:00:00,62.05,62.08,61.99,62.07,72600.0,51.9291,51.9542,51.8789,51.9459,72600.0
2014-09-18 12:30:00,62.04,62.1,62.0,62.09,86500.0,51.9208,51.971,51.8873,51.9626,86500.0
2014-09-18 13:00:00,62.09,62.15,62.03,62.05,66300.0,51.9626,52.0128,51.9124,51.9291,66300.0
2014-09-18 13:30:00,62.05,62.08,61.99,62.0,117100.0,51.9291,51.9542,51.8789,51.8873,117100.0
2014-09-18 14:00:00,62.0,62.04,61.85,61.85,132600.0,51.8873,51.9208,51.7618,51.7618,132600.0
2014-09-18 14:30:00,61.86,61.98,61.85,61.88,80400.0,51.7701,51.8706,51.7618,51.7869,80400.0
2014-09-18 15:00:00,61.87,61.98,61.86,61.97,112200.0,51.7785,51.8706,51.7701,51.8622,112200.0
2014-09-18 15:30:00,61.97,62.1,61.96,62.02,289100.0,51.8622,51.971,51.8538,51.904,289100.0
2014-09-19 09:30:00,62.24,62.43,61.97,62.26,270400.0,52.0881,52.2472,51.8622,52.1049,270400.0
2014-09-19 10:00:00,62.26,62.28,62.11,62.13,111200.0,52.1049,52.1216,51.9793,51.9961,111200.0
2014-09-19 10:30:00,62.13,62.22,61.98,62.01,87500.0,51.9961,52.0714,51.8706,51.8957,87500.0
2014-09-19 11:00:00,62.03,62.1,61.97,61.98,79900.0,51.9124,51.971,51.8622,51.8706,79900.0
2014-09-19 11:30:00,61.98,61.98,61.78,61.85,32800.0,51.8706,51.8706,51.7032,51.7618,32800.0
2014-09-19 12:00:00,61.83,61.86,61.68,61.78,51400.0,51.745,51.7701,51.6195,51.7032,51400.0
2014-09-19 12:30:00,61.78,61.81,61.68,61.69,22300.0,51.7032,51.7283,51.6195,51.6279,22300.0
2014-09-19 13:00:00,61.72,61.72,61.55,61.6,31000.0,51.653,51.653,51.5107,51.5525,31000.0
2014-09-19 13:30:00,61.6,61.68,61.59,61.61,29900.0,51.5525,51.6195,51.5442,51.5609,29900.0
2014-09-19 14:00:00,61.62,61.73,61.61,61.7,36600.0,51.5693,51.6613,51.5609,51.6362,36600.0
2014-09-19 14:30:00,61.71,61.83,61.65,61.81,63100.0,51.6446,51.745,51.5944,51.7283,63100.0
2014-09-19 15:00:00,61.81,61.84,61.72,61.77,71200.0,51.7283,51.7534,51.653,51.6948,71200.0
2014-09-19 15:30:00,61.77,61.95,61.76,61.87,487600.0,51.6948,51.8454,51.6864,51.7785,487600.0
2014-09-22 09:30:00,61.69,61.93,61.52,61.57,109500.0,51.6279,51.8287,51.4856,51.5274,109500.0
2014-09-22 10:00:00,61.56,61.66,61.41,61.42,74600.0,51.5191,51.6027,51.3935,51.4019,74600.0
2014-09-22 10:30:00,61.41,61.41,61.18,61.3,57800.0,51.3935,51.3935,51.201,51.3015,57800.0
2014-09-22 11:00:00,61.3,61.32,61.15,61.32,44800.0,51.3015,51.3182,51.1759,51.3182,44800.0
2014-09-22 11:30:00,61.32,61.36,61.25,61.35,31600.0,51.3182,51.3517,51.2596,51.3433,31600.0
2014-09-22 12:00:00,61.34,61.47,61.28,61.44,37000.0,51.3349,51.4437,51.2847,51.4186,37000.0
2014-09-22 12:30:00,61.44,61.51,61.4,61.47,30200.0,51.4186,51.4772,51.3852,51.4437,30200.0
2014-09-22 13:00:00,61.48,61.56,61.4,61.56,50700.0,51.4521,51.5191,51.3852,51.5191,50700.0
2014-09-22 13:30:00,61.56,61.66,61.54,61.59,47400.0,51.5191,51.6027,51.5023,51.5442,47400.0
2014-09-22 14:00:00,61.6,61.74,61.59,61.65,137600.0,51.5525,51.6697,51.5442,51.5944,137600.0
2014-09-22 14:30:00,61.64,61.73,61.63,61.68,104800.0,51.586,51.6613,51.5776,51.6195,104800.0
2014-09-22 15:00:00,61.68,61.71,61.59,61.69,176700.0,51.6195,51.6446,51.5442,51.6279,176700.0
2014-09-22 15:30:00,61.7,61.73,61.66,61.69,334700.0,51.6362,51.6613,51.6027,51.6279,334700.0
2014-09-23 09:30:00,61.53,61.77,61.37,61.6,148100.0,51.494,51.6948,51.36,51.5525,148100.0
2014-09-23 10:00:00,61.6,61.62,61.48,61.55,109900.0,51.5525,51.5693,51.4521,51.5107,109900.0
2014-09-23 10:30:00,61.55,61.65,61.52,61.59,122500.0,51.5107,51.5944,51.4856,51.5442,122500.0
2014-09-23 11:00:00,61.59,61.66,61.51,61.6,95000.0,51.5442,51.6027,51.4772,51.5525,95000.0
2014-09-23 11:30:00,61.61,61.66,61.6,61.63,71900.0,51.5609,51.6027,51.5525,51.5776,71900.0
2014-09-23 12:00:00,61.63,61.65,61.55,61.58,53500.0,51.5776,51.5944,51.5107,51.5358,53500.0
2014-09-23 12:30:00,61.58,61.65,61.58,61.65,65500.0,51.5358,51.5944,51.5358,51.5944,65500.0
2014-09-23 13:00:00,61.64,61.65,61.6,61.64,69300.0,51.586,51.5944,51.5525,51.586,69300.0
2014-09-23 13:30:00,61.64,61.7,61.57,61.57,72700.0,51.586,51.6362,51.5274,51.5274,72700.0
2014-09-23 14:00:00,61.57,61.61,61.49,61.52,51500.0,51.5274,51.5609,51.4605,51.4856,51500.0
2014-09-23 14:30:00,61.53,61.55,61.47,61.52,83000.0,51.494,51.5107,51.4437,51.4856,83000.0
2014-09-23 15:00:00,61.52,61.61,61.49,61.59,98900.0,51.4856,51.5609,51.4605,51.5442,98900.0
2014-09-23 15:30:00,61.59,61.74,61.57,61.57,225600.0,51.5442,51.6697,51.5274,51.5274,225600.0
2014-09-24 09:30:00,61.46,61.53,61.22,61.34,106800.0,51.4354,51.494,51.2345,51.3349,106800.0
2014-09-24 10:00:00,61.35,61.41,61.28,61.38,84200.0,51.3433,51.3935,51.2847,51.3684,84200.0
2014-09-24 10:30:00,61.37,61.5,61.36,61.47,59400.0,51.36,51.4688,51.3517,51.4437,59400.0
2014-09-24 11:00:00,61.47,61.7,61.46,61.68,85800.0,51.4437,51.6362,51.4354,51.6195,85800.0
2014-09-24 11:30:00,61.68,61.71,61.65,61.7,79900.0,51.6195,51.6446,51.5944,51.6362,79900.0
2014-09-24 12:00:00,61.7,61.7,61.62,61.65,42800.0,51.6362,51.6362,51.5693,51.5944,42800.0
2014-09-24 12:30:00,61.64,61.68,61.63,61.68,26400.0,51.586,51.6195,51.5776,51.6195,26400.0
2014-09-24 13:00:00,61.67,61.7,61.64,61.66,69900.0,51.6111,51.6362,51.586,51.6027,69900.0
2014-09-24 13:30:00,61.67,61.72,61.65,61.65,57400.0,51.6111,51.653,51.5944,51.5944,57400.0
2014-09-24 14:00:00,61.66,61.69,61.54,61.68,77600.0,51.6027,51.6279,51.5023,51.6195,77600.0
2014-09-24 14:30:00,61.67,61.71,61.64,61.69,116000.0,51.6111,51.6446,51.586,51.6279,116000.0
2014-09-24 15:00:00,61.7,61.71,61.68,61.69,141700.0,51.6362,51.6446,51.6195,51.6279,141700.0
2014-09-24 15:30:00,61.69,61.87,61.68,61.78,485600.0,51.6279,51.7785,51.6195,51.7032,485600.0
2014-09-25 09:30:00,61.73,61.76,61.46,61.58,125800.0,51.6613,51.6864,51.4354,51.5358,125800.0
2014-09-25 10:00:00,61.59,61.77,61.55,61.76,180900.0,51.5442,51.6948,51.5107,51.6864,180900.0
2014-09-25 10:30:00,61.75,61.89,61.69,61.88,164700.0,51.6781,51.7952,51.6279,51.7869,164700.0
2014-09-25 11:00:00,61.88,61.9,61.76,61.85,102800.0,51.7869,51.8036,51.6864,51.7618,102800.0
2014-09-25 11:30:00,61.87,61.88,61.75,61.84,109700.0,51.7785,51.7869,51.6781,51.7534,109700.0
2014-09-25 12:00:00,61.86,61.95,61.85,61.88,118400.0,51.7701,51.8454,51.7618,51.7869,118400.0
2014-09-25 12:30:00,61.87,61.95,61.86,61.92,78200.0,51.7785,51.8454,51.7701,51.8203,78200.0
2014-09-25 13:00:00,61.91,62.09,61.88,62.08,120100.0,51.812,51.9626,51.7869,51.9542,120100.0
2014-09-25 13:30:00,62.07,62.1,61.97,62.0,109600.0,51.9459,51.971,51.8622,51.8873,109600.0
2014-09-25 14:00:00,62.0,62.08,61.96,62.07,131700.0,51.8873,51.9542,51.8538,51.9459,131700.0
2014-09-25 14:30:00,62.07,62.2,62.05,62.19,107700.0,51.9459,52.0547,51.9291,52.0463,107700.0
2014-09-25 15:00:00,62.19,62.37,62.18,62.35,272400.0,52.0463,52.1969,52.0379,52.1802,272400.0
2014-09-25 15:30:00,62.34,62.42,62.25,62.29,458800.0,52.1718,52.2388,52.0965,52.13,458800.0
2014-09-26 09:30:00,62.27,62.8,62.27,62.52,221900.0,52.1133,52.5568,52.1133,52.3225,221900.0
2014-09-26 10:00:00,62.52,62.67,62.26,62.57,190400.0,52.3225,52.448,52.1049,52.3643,190400.0
2014-09-26 10:30:00,62.56,62.65,62.5,62.65,274200.0,52.356,52.4313,52.3057,52.4313,274200.0
2014-09-26 11:00:00,62.65,62.74,62.63,62.68,167500.0,52.4313,52.5066,52.4145,52.4564,167500.0
2014-09-26 11:30:00,62.68,62.72,62.39,62.41,218600.0,52.4564,52.4899,52.2137,52.2304,218600.0
2014-09-26 12:00:00,62.41,62.55,62.39,62.5,168000.0,52.2304,52.3476,52.2137,52.3057,168000.0
2014-09-26 12:30:00,62.5,62.52,62.49,62.51,88600.0,52.3057,52.3225,52.2974,52.3141,88600.0
2014-09-26 13:00:00,62.52,62.66,62.51,62.64,122400.0,52.3225,52.4396,52.3141,52.4229,122400.0
2014-09-26 13:30:00,62.64,62.81,62.64,62.78,208200.0,52.4229,52.5652,52.4229,52.5401,208200.0
2014-09-26 14:00:00,62.78,63.11,62.77,63.03,207600.0,52.5401,52.8162,52.5317,52.7493,207600.0
2014-09-26 14:30:00,63.03,63.13,63.0,63.08,186900.0,52.7493,52.833,52.7242,52.7911,186900.0
2014-09-26 15:00:00,63.08,63.3,63.06,63.3,327300.0,52.7911,52.9753,52.7744,52.9753,327300.0
2014-09-26 15:30:00,63.3,63.45,63.25,63.43,624800.0,52.9753,53.1008,52.9334,53.084,624800.0
2014-09-29 09:30:00,62.96,63.11,62.52,63.07,173200.0,52.6907,52.8162,52.3225,52.7828,173200.0
2014-09-29 10:00:00,63.06,63.06,62.85,62.88,150600.0,52.7744,52.7744,52.5986,52.6238,150600.0
2014-09-29 10:30:00,62.86,63.0,62.8,62.93,120900.0,52.607,52.7242,52.5568,52.6656,120900.0
2014-09-29 11:00:00,62.93,63.0,62.86,62.95,131400.0,52.6656,52.7242,52.607,52.6823,131400.0
2014-09-29 11:30:00,62.95,62.96,62.75,62.9,83900.0,52.6823,52.6907,52.515,52.6405,83900.0
2014-09-29 12:00:00,62.89,62.92,62.71,62.72,138200.0,52.6321,52.6572,52.4815,52.4899,138200.0
2014-09-29 12:30:00,62.71,62.73,62.63,62.71,85400.0,52.4815,52.4982,52.4145,52.4815,85400.0
2014-09-29 13:00:00,62.72,62.89,62.67,62.84,85200.0,52.4899,52.6321,52.448,52.5903,85200.0
2014-09-29 13:30:00,62.85,62.94,62.8,62.85,71400.0,52.5986,52.674,52.5568,52.5986,71400.0
2014-09-29 14:00:00,62.85,62.88,62.76,62.77,96600.0,52.5986,52.6238,52.5233,52.5317,96600.0
2014-09-29 14:30:00,62.77,62.97,62.77,62.97,126700.0,52.5317,52.6991,52.5317,52.6991,126700.0
2014-09-29 15:00:00,62.96,63.22,62.95,63.22,229500.0,52.6907,52.9083,52.6823,52.9083,229500.0
2014-09-29 15:30:00,63.21,63.32,63.16,63.19,469000.0,52.8999,52.992,52.8581,52.8832,469000.0
2014-09-30 09:30:00,63.18,63.34,63.07,63.14,78900.0,52.8748,53.0087,52.7828,52.8413,78900.0
2014-09-30 10:00:00,63.13,63.22,63.03,63.08,79000.0,52.833,52.9083,52.7493,52.7911,79000.0
2014-09-30 10:30:00,63.07,63.32,63.07,63.3,74600.0,52.7828,52.992,52.7828,52.9753,74600.0
2014-09-30 11:00:00,63.29,63.4,63.28,63.37,84000.0,52.9669,53.0589,52.9585,53.0338,84000.0
2014-09-30 11:30:00,63.38,63.42,63.34,63.38,63100.0,53.0422,53.0757,53.0087,53.0422,63100.0
2014-09-30 12:00:00,63.38,63.38,63.17,63.17,46300.0,53.0422,53.0422,52.8665,52.8665,46300.0
2014-09-30 12:30:00,63.16,63.18,63.06,63.07,51500.0,52.8581,52.8748,52.7744,52.7828,51500.0
2014-09-30 13:00:00,63.08,63.2,63.08,63.14,58900.0,52.7911,52.8916,52.7911,52.8413,58900.0
2014-09-30 13:30:00,63.15,63.18,63.0,63.04,167400.0,52.8497,52.8748,52.7242,52.7577,167400.0
2014-09-30 14:00:00,63.05,63.12,63.0,63.11,167700.0,52.766,52.8246,52.7242,52.8162,167700.0
2014-09-30 14:30:00,63.11,63.18,63.06,63.14,58100.0,52.8162,52.8748,52.7744,52.8413,58100.0
2014-09-30 15:00:00,63.13,63.23,63.07,63.19,85900.0,52.833,52.9167,52.7828,52.8832,85900.0
2014-09-30 15:30:00,63.2,63.34,63.17,63.27,269200.0,52.8916,53.0087,52.8665,52.9501,269200.0
2014-10-01 09:30:00,63.38,63.38,62.83,62.97,137500.0,53.0422,53.0422,52.5819,52.6991,137500.0
2014-10-01 10:00:00,62.94,63.0,62.86,62.92,78200.0,52.674,52.7242,52.607,52.6572,78200.0
2014-10-01 10:30:00,62.91,62.98,62.74,62.97,1080700.0,52.6489,52.7074,52.5066,52.6991,1080700.0
2014-10-01 11:00:00,62.97,63.01,62.88,62.93,69700.0,52.6991,52.7326,52.6238,52.6656,69700.0
2014-10-01 11:30:00,62.94,62.96,62.89,62.9,51500.0,52.674,52.6907,52.6321,52.6405,51500.0
2014-10-01 12:00:00,62.91,62.97,62.88,62.92,72400.0,52.6489,52.6991,52.6238,52.6572,72400.0
2014-10-01 12:30:00,62.92,62.92,62.71,62.76,124700.0,52.6572,52.6572,52.4815,52.5233,124700.0
2014-10-01 13:00:00,62.75,62.8,62.6,62.63,326900.0,52.515,52.5568,52.3894,52.4145,326900.0
2014-10-01 13:30:00,62.63,62.63,62.3,62.32,81700.0,52.4145,52.4145,52.1384,52.1551,81700.0
2014-10-01 14:00:00,62.32,62.45,62.3,62.41,57900.0,52.1551,52.2639,52.1384,52.2304,57900.0
2014-10-01 14:30:00,62.43,62.48,62.36,62.42,79600.0,52.2472,52.289,52.1886,52.2388,79600.0
2014-10-01 15:00:00,62.42,62.45,62.27,62.35,771400.0,52.2388,52.2639,52.1133,52.1802,771400.0
2014-10-01 15:30:00,62.35,62.48,62.32,62.35,185500.0,52.1802,52.289,52.1551,52.1802,185500.0
2014-10-02 09:30:00,62.06,62.2,61.55,61.61,307500.0,51.9375,52.0547,51.5107,51.5609,307500.0
2014-10-02 10:00:00,61.61,61.67,61.44,61.5,174300.0,51.5609,51.6111,51.4186,51.4688,174300.0
2014-10-02 10:30:00,61.49,61.49,61.1,61.14,245900.0,51.4605,51.4605,51.1341,51.1676,245900.0
2014-10-02 11:00:00,61.13,61.14,61.0,61.02,163500.0,51.1592,51.1676,51.0504,51.0671,163500.0
2014-10-02 11:30:00,61.03,61.04,60.86,60.98,154600.0,51.0755,51.0839,50.9332,51.0337,154600.0
2014-10-02 12:00:00,60.98,61.03,60.95,61.01,81500.0,51.0337,51.0755,51.0086,51.0588,81500.0
2014-10-02 12:30:00,61.01,61.16,60.92,61.15,86700.0,51.0588,51.1843,50.9834,51.1759,86700.0
2014-10-02 13:00:00,61.16,61.36,61.13,61.34,99400.0,51.1843,51.3517,51.1592,51.3349,99400.0
2014-10-02 13:30:00,61.35,61.39,61.3,61.31,125500.0,51.3433,51.3768,51.3015,51.3098,125500.0
2014-10-02 14:00:00,61.31,61.35,61.2,61.28,191200.0,51.3098,51.3433,51.2178,51.2847,191200.0
2014-10-02 14:30:00,61.27,61.28,61.16,61.22,160500.0,51.2764,51.2847,51.1843,51.2345,160500.0
2014-10-02 15:00:00,61.22,61.22,60.97,61.07,267700.0,51.2345,51.2345,51.0253,51.109,267700.0
2014-10-02 15:30:00,61.06,61.08,60.98,61.02,338700.0,51.1006,51.1174,51.0337,51.0671,338700.0
2014-10-03 09:30:00,61.08,61.23,60.64,60.97,182100.0,51.1174,51.2429,50.7491,51.0253,182100.0
2014-10-03 10:00:00,60.98,61.11,60.89,61.05,112800.0,51.0337,51.1425,50.9583,51.0922,112800.0
2014-10-03 10:30:00,61.05,61.12,60.91,61.11,145100.0,51.0922,51.1508,50.9751,51.1425,145100.0
2014-10-03 11:00:00,61.11,61.23,61.1,61.14,73900.0,51.1425,51.2429,51.1341,51.1676,73900.0
2014-10-03 11:30:00,61.15,61.3,61.14,61.28,107400.0,51.1759,51.3015,51.1676,51.2847,107400.0
2014-10-03 12:00:00,61.28,61.38,61.26,61.37,84900.0,51.2847,51.3684,51.268,51.36,84900.0
2014-10-03 12:30:00,61.38,61.48,61.37,61.43,66300.0,51.3684,51.4521,51.36,51.4103,66300.0
2014-10-03 13:00:00,61.43,61.44,61.22,61.26,178000.0,51.4103,51.4186,51.2345,51.268,178000.0
2014-10-03 13:30:00,61.25,61.3,61.25,61.29,46800.0,51.2596,51.3015,51.2596,51.2931,46800.0
2014-10-03 14:00:00,61.3,61.42,61.29,61.35,60200.0,51.3015,51.4019,51.2931,51.3433,60200.0
2014-10-03 14:30:00,61.35,61.4,61.34,61.36,55000.0,51.3433,51.3852,51.3349,51.3517,55000.0
2014-10-03 15:00:00,61.36,61.4,61.27,61.31,137000.0,51.3517,51.3852,51.2764,51.3098,137000.0
2014-10-03 15:30:00,61.31,61.38,61.28,61.28,210300.0,51.3098,51.3684,51.2847,51.2847,210300.0
2014-10-06 09:30:00,61.3,61.41,61.14,61.14,125000.0,51.3015,51.3935,51.1676,51.1676,125000.0
2014-10-06 10:00:00,61.16,61.41,61.15,61.3,93800.0,51.1843,51.3935,51.1759,51.3015,93800.0
2014-10-06 10:30:00,61.3,61.42,61.28,61.39,87500.0,51.3015,51.4019,51.2847,51.3768,87500.0
2014-10-06 11:00:00,61.39,61.45,61.38,61.43,83300.0,51.3768,51.427,51.3684,51.4103,83300.0
2014-10-06 11:30:00,61.43,61.46,61.28,61.39,103100.0,51.4103,51.4354,51.2847,51.3768,103100.0
2014-10-06 12:00:00,61.39,61.56,61.38,61.5,58500.0,51.3768,51.5191,51.3684,51.4688,58500.0
2014-10-06 12:30:00,61.5,61.53,61.42,61.53,86300.0,51.4688,51.494,51.4019,51.494,86300.0
2014-10-06 13:00:00,61.54,61.68,61.5,61.68,40900.0,51.5023,51.6195,51.4688,51.6195,40900.0
2014-10-06 13:30:00,61.69,61.71,61.52,61.54,42500.0,51.6279,51.6446,51.4856,51.5023,42500.0
2014-10-06 14:00:00,61.55,61.7,61.5,61.66,51900.0,51.5107,51.6362,51.4688,51.6027,51900.0
2014-10-06 14:30:00,61.67,61.68,61.56,61.61,51700.0,51.6111,51.6195,51.5191,51.5609,51700.0
2014-10-06 15:00:00,61.62,61.63,61.46,61.55,98700.0,51.5693,51.5776,51.4354,51.5107,98700.0
2014-10-06 15:30:00,61.56,61.56,61.44,61.51,231600.0,51.5191,51.5191,51.4186,51.4772,231600.0
2014-10-07 09:30:00,61.23,61.35,60.79,60.89,83600.0,51.2429,51.3433,50.8747,50.9583,83600.0
2014-10-07 10:00:00,60.9,61.25,60.88,61.25,178900.0,50.9667,51.2596,50.95,51.2596,178900.0
2014-10-07 10:30:00,61.27,61.54,61.27,61.29,118400.0,51.2764,51.5023,51.2764,51.2931,118400.0
2014-10-07 11:00:00,61.27,61.37,61.21,61.32,121400.0,51.2764,51.36,51.2261,51.3182,121400.0
2014-10-07 11:30:00,61.3,61.35,61.21,61.28,73200.0,51.3015,51.3433,51.2261,51.2847,73200.0
2014-10-07 12:00:00,61.26,61.36,61.25,61.35,51500.0,51.268,51.3517,51.2596,51.3433,51500.0
2014-10-07 12:30:00,61.35,61.37,61.18,61.22,32000.0,51.3433,51.36,51.201,51.2345,32000.0
2014-10-07 13:00:00,61.22,61.29,61.17,61.27,56800.0,51.2345,51.2931,51.1927,51.2764,56800.0
2014-10-07 13:30:00,61.28,61.28,61.17,61.19,55900.0,51.2847,51.2847,51.1927,51.2094,55900.0
2014-10-07 14:00:00,61.18,61.19,60.89,60.9,51300.0,51.201,51.2094,50.9583,50.9667,51300.0
2014-10-07 14:30:00,60.89,60.89,60.81,60.86,60500.0,50.9583,50.9583,50.8914,50.9332,60500.0
2014-10-07 15:00:00,60.85,60.9,60.58,60.64,91600.0,50.9249,50.9667,50.6989,50.7491,91600.0
2014-10-07 15:30:00,60.63,60.68,60.47,60.47,227900.0,50.7407,50.7826,50.6068,50.6068,227900.0
2014-10-08 09:30:00,60.41,60.67,60.37,60.41,66800.0,50.5566,50.7742,50.5232,50.5566,66800.0
2014-10-08 10:00:00,60.41,60.57,60.33,60.37,55500.0,50.5566,50.6905,50.4897,50.5232,55500.0
2014-10-08 10:30:00,60.35,60.41,60.21,60.24,105300.0,50.5064,50.5566,50.3893,50.4144,105300.0
2014-10-08 11:00:00,60.22,60.42,60.13,60.42,71900.0,50.3976,50.565,50.3223,50.565,71900.0
2014-10-08 11:30:00,60.43,60.47,60.31,60.4,57500.0,50.5734,50.6068,50.4729,50.5483,57500.0
2014-10-08 12:00:00,60.38,60.45,60.35,60.4,48700.0,50.5315,50.5901,50.5064,50.5483,48700.0
2014-10-08 12:30:00,60.4,60.58,60.36,60.57,84600.0,50.5483,50.6989,50.5148,50.6905,84600.0
2014-10-08 13:00:00,60.57,60.76,60.56,60.71,59300.0,50.6905,50.8495,50.6822,50.8077,59300.0
2014-10-08 13:30:00,60.72,60.99,60.71,60.97,96200.0,50.8161,51.042,50.8077,51.0253,96200.0
2014-10-08 14:00:00,60.97,61.33,60.97,61.27,59200.0,51.0253,51.3266,51.0253,51.2764,59200.0
2014-10-08 14:30:00,61.27,61.41,61.22,61.27,64800.0,51.2764,51.3935,51.2345,51.2764,64800.0
2014-10-08 15:00:00,61.28,61.52,61.28,61.51,89200.0,51.2847,51.4856,51.2847,51.4772,89200.0
2014-10-08 15:30:00,61.51,61.64,61.47,61.56,253800.0,51.4772,51.586,51.4437,51.5191,253800.0
2014-10-09 09:30:00,61.35,61.66,61.35,61.56,128000.0,51.3433,51.6027,51.3433,51.5191,128000.0
2014-10-09 10:00:00,61.55,61.7,61.2,61.33,149300.0,51.5107,51.6362,51.2178,51.3266,149300.0
2014-10-09 10:30:00,61.32,61.32,61.09,61.19,77600.0,51.3182,51.3182,51.1257,51.2094,77600.0
2014-10-09 11:00:00,61.2,61.39,61.05,61.05,84000.0,51.2178,51.3768,51.0922,51.0922,84000.0
2014-10-09 11:30:00,61.05,61.18,60.72,60.86,84200.0,51.0922,51.201,50.8161,50.9332,84200.0
2014-10-09 12:00:00,60.82,60.85,60.61,60.64,57000.0,50.8998,50.9249,50.724,50.7491,57000.0
2014-10-09 12:30:00,60.64,60.68,60.57,60.64,33600.0,50.7491,50.7826,50.6905,50.7491,33600.0
2014-10-09 13:00:00,60.64,60.7,60.38,60.61,70500.0,50.7491,50.7993,50.5315,50.724,70500.0
2014-10-09 13:30:00,60.6,60.81,60.57,60.73,92200.0,50.7156,50.8914,50.6905,50.8244,92200.0
2014-10-09 14:00:00,60.72,60.72,60.6,60.62,73100.0,50.8161,50.8161,50.7156,50.7324,73100.0
2014-10-09 14:30:00,60.63,60.75,60.56,60.58,59000.0,50.7407,50.8412,50.6822,50.6989,59000.0
2014-10-09 15:00:00,60.57,60.63,60.41,60.58,69500.0,50.6905,50.7407,50.5566,50.6989,69500.0
2014-10-09 15:30:00,60.57,60.77,60.46,60.47,182900.0,50.6905,50.8579,50.5985,50.6068,182900.0
2014-10-10 09:30:00,60.34,60.56,59.93,59.94,139400.0,50.4981,50.6822,50.1549,50.1633,139400.0
2014-10-10 10:00:00,59.94,59.99,59.4,59.42,153800.0,50.1633,50.2051,49.7114,49.7281,153800.0
2014-10-10 10:30:00,59.43,59.67,59.28,59.56,112100.0,49.7365,49.9373,49.6109,49.8453,112100.0
2014-10-10 11:00:00,59.57,59.7,59.55,59.66,81300.0,49.8536,49.9624,49.8369,49.929,81300.0
2014-10-10 11:30:00,59.64,59.74,59.54,59.67,96900.0,49.9122,49.9959,49.8285,49.9373,96900.0
2014-10-10 12:00:00,59.67,59.88,59.67,59.77,85800.0,49.9373,50.1131,49.9373,50.021,85800.0
2014-10-10 12:30:00,59.77,59.99,59.72,59.72,74300.0,50.021,50.2051,49.9792,49.9792,74300.0
2014-10-10 13:00:00,59.73,59.75,59.48,59.53,92600.0,49.9875,50.0043,49.7783,49.8202,92600.0
2014-10-10 13:30:00,59.54,59.76,59.54,59.65,95100.0,49.8285,50.0127,49.8285,49.9206,95100.0
2014-10-10 14:00:00,59.65,59.7,59.44,59.5,161400.0,49.9206,49.9624,49.7448,49.7951,161400.0
2014-10-10 14:30:00,59.5,59.53,59.32,59.48,83000.0,49.7951,49.8202,49.6444,49.7783,83000.0
2014-10-10 15:00:00,59.48,59.52,59.39,59.45,142700.0,49.7783,49.8118,49.703,49.7532,142700.0
2014-10-10 15:30:00,59.46,59.46,59.03,59.04,379400.0,49.7616,49.7616,49.4017,49.4101,379400.0
2014-10-13 09:30:00,59.07,59.23,58.65,58.82,114300.0,49.4352,49.5691,49.0837,49.226,114300.0
2014-10-13 10:00:00,58.85,58.9,58.46,58.46,88500.0,49.2511,49.2929,48.9247,48.9247,88500.0
2014-10-13 10:30:00,58.46,58.63,58.33,58.55,92600.0,48.9247,49.067,48.8159,49.0,92600.0
2014-10-13 11:00:00,58.54,58.73,58.43,58.53,105600.0,48.9916,49.1507,48.8996,48.9833,105600.0
2014-10-13 11:30:00,58.56,58.78,58.53,58.64,82000.0,49.0084,49.1925,48.9833,49.0753,82000.0
2014-10-13 12:00:00,58.65,58.87,58.57,58.84,85000.0,49.0837,49.2678,49.0168,49.2427,85000.0
2014-10-13 12:30:00,58.88,59.11,58.87,59.03,95400.0,49.2762,49.4687,49.2678,49.4017,95400.0
2014-10-13 13:00:00,59.04,59.12,58.9,59.12,145200.0,49.4101,49.477,49.2929,49.477,145200.0
2014-10-13 13:30:00,59.11,59.19,58.92,59.03,72700.0,49.4687,49.5356,49.3097,49.4017,72700.0
2014-10-13 14:00:00,59.03,59.18,58.93,59.05,71300.0,49.4017,49.5273,49.318,49.4185,71300.0
2014-10-13 14:30:00,59.07,59.07,58.94,58.95,63600.0,49.4352,49.4352,49.3264,49.3348,63600.0
2014-10-13 15:00:00,58.96,59.02,58.83,58.99,231100.0,49.3431,49.3934,49.2343,49.3682,231100.0
2014-10-13 15:30:00,58.99,59.0,58.49,58.51,551200.0,49.3682,49.3766,48.9498,48.9665,551200.0
2014-10-14 09:30:00,58.88,59.26,58.8,59.0,140300.0,49.2762,49.5942,49.2092,49.3766,140300.0
2014-10-14 10:00:00,58.99,59.14,58.88,58.98,106900.0,49.3682,49.4938,49.2762,49.3599,106900.0
2014-10-14 10:30:00,59.0,59.43,58.92,59.21,142800.0,49.3766,49.7365,49.3097,49.5524,142800.0
2014-10-14 11:00:00,59.21,59.34,59.19,59.2,96200.0,49.5524,49.6612,49.5356,49.544,96200.0
2014-10-14 11:30:00,59.2,59.35,59.03,59.05,108700.0,49.544,49.6695,49.4017,49.4185,108700.0
2014-10-14 12:00:00,59.06,59.23,58.97,59.08,88800.0,49.4268,49.5691,49.3515,49.4436,88800.0
2014-10-14 12:30:00,59.09,59.11,58.84,58.86,54300.0,49.4519,49.4687,49.2427,49.2595,54300.0
2014-10-14 13:00:00,58.86,59.15,58.82,58.86,63400.0,49.2595,49.5021,49.226,49.2595,63400.0
2014-10-14 13:30:00,58.87,58.96,58.79,58.92,91200.0,49.2678,49.3431,49.2009,49.3097,91200.0
2014-10-14 14:00:00,58.91,58.97,58.63,58.64,96500.0,49.3013,49.3515,49.067,49.0753,96500.0
2014-10-14 14:30:00,58.67,58.91,58.62,58.78,94700.0,49.1004,49.3013,49.0586,49.1925,94700.0
2014-10-14 15:00:00,58.82,58.87,58.51,58.73,119300.0,49.226,49.2678,48.9665,49.1507,119300.0
2014-10-14 15:30:00,58.74,58.97,58.66,58.75,278200.0,49.159,49.3515,49.0921,49.1674,278200.0
2014-10-15 09:30:00,58.26,58.38,57.79,58.34,202800.0,48.7573,48.8577,48.364,48.8243,202800.0
2014-10-15 10:00:00,58.34,58.94,58.34,58.77,171100.0,48.8243,49.3264,48.8243,49.1841,171100.0
2014-10-15 10:30:00,58.77,58.8,58.47,58.66,138900.0,49.1841,49.2092,48.9331,49.0921,138900.0
2014-10-15 11:00:00,58.63,58.89,58.46,58.49,111600.0,49.067,49.2846,48.9247,48.9498,111600.0
2014-10-15 11:30:00,58.49,58.62,58.29,58.6,162500.0,48.9498,49.0586,48.7824,49.0419,162500.0
2014-10-15 12:00:00,58.59,58.64,58.35,58.4,155400.0,49.0335,49.0753,48.8326,48.8745,155400.0
2014-10-15 12:30:00,58.39,58.42,58.2,58.29,101300.0,48.8661,48.8912,48.7071,48.7824,101300.0
2014-10-15 13:00:00,58.28,58.36,57.86,57.97,108200.0,48.7741,48.841,48.4226,48.5146,108200.0
2014-10-15 13:30:00,57.98,58.48,57.91,58.26,172000.0,48.523,48.9414,48.4644,48.7573,172000.0
2014-10-15 14:00:00,58.27,58.86,58.19,58.67,246100.0,48.7657,49.2595,48.6987,49.1004,246100.0
2014-10-15 14:30:00,58.68,58.83,58.6,58.82,156600.0,49.1088,49.2343,49.0419,49.226,156600.0
2014-10-15 15:00:00,58.83,59.2,58.78,59.19,208400.0,49.2343,49.544,49.1925,49.5356,208400.0
2014-10-15 15:30:00,59.22,59.46,59.1,59.31,287100.0,49.5607,49.7616,49.4603,49.6361,287100.0
2014-10-16 09:30:00,58.35,59.27,58.35,59.03,78800.0,48.8326,49.6026,48.8326,49.4017,78800.0
2014-10-16 10:00:00,59.0,59.43,58.59,59.07,119800.0,49.3766,49.7365,49.0335,49.4352,119800.0
2014-10-16 10:30:00,59.06,59.36,58.99,59.13,73400.0,49.4268,49.6779,49.3682,49.4854,73400.0
2014-10-16 11:00:00,59.14,59.39,58.92,59.38,84800.0,49.4938,49.703,49.3097,49.6946,84800.0
2014-10-16 11:30:00,59.39,59.46,58.92,58.98,74300.0,49.703,49.7616,49.3097,49.3599,74300.0
2014-10-16 12:00:00,58.97,59.15,58.83,59.07,71900.0,49.3515,49.5021,49.2343,49.4352,71900.0
2014-10-16 12:30:00,59.05,59.33,58.98,59.28,128300.0,49.4185,49.6528,49.3599,49.6109,128300.0
2014-10-16 13:00:00,59.29,59.49,59.25,59.4,66700.0,49.6193,49.7867,49.5858,49.7114,66700.0
2014-10-16 13:30:00,59.4,59.5,59.35,59.42,82800.0,49.7114,49.7951,49.6695,49.7281,82800.0
2014-10-16 14:00:00,59.41,59.5,59.3,59.4,63500.0,49.7197,49.7951,49.6277,49.7114,63500.0
2014-10-16 14:30:00,59.44,59.5,59.18,59.27,83500.0,49.7448,49.7951,49.5273,49.6026,83500.0
2014-10-16 15:00:00,59.27,59.42,59.13,59.39,110800.0,49.6026,49.7281,49.4854,49.703,110800.0
2014-10-16 15:30:00,59.39,59.4,59.12,59.19,243200.0,49.703,49.7114,49.477,49.5356,243200.0
2014-10-17 09:30:00,59.6,59.95,59.6,59.8,172600.0,49.8788,50.1717,49.8788,50.0461,172600.0
2014-10-17 10:00:00,59.8,60.21,59.75,60.2,104700.0,50.0461,50.3893,50.0043,50.3809,104700.0
2014-10-17 10:30:00,60.2,60.31,60.05,60.3,106500.0,50.3809,50.4729,50.2554,50.4646,106500.0
2014-10-17 11:00:00,60.3,60.56,60.24,60.41,109200.0,50.4646,50.6822,50.4144,50.5566,109200.0
2014-10-17 11:30:00,60.41,60.57,60.37,60.48,78300.0,50.5566,50.6905,50.5232,50.6152,78300.0
2014-10-17 12:00:00,60.48,60.56,60.38,60.44,133800.0,50.6152,50.6822,50.5315,50.5817,133800.0
2014-10-17 12:30:00,60.43,60.51,60.39,60.46,72500.0,50.5734,50.6403,50.5399,50.5985,72500.0
2014-10-17 13:00:00,60.47,60.52,60.34,60.34,106800.0,50.6068,50.6487,50.4981,50.4981,106800.0
2014-10-17 13:30:00,60.32,60.42,60.29,60.41,126500.0,50.4813,50.565,50.4562,50.5566,126500.0
2014-10-17 14:00:00,60.41,60.46,60.33,60.42,150400.0,50.5566,50.5985,50.4897,50.565,150400.0
2014-10-17 14:30:00,60.42,60.6,60.39,60.56,80000.0,50.565,50.7156,50.5399,50.6822,80000.0
2014-10-17 15:00:00,60.57,60.71,60.48,60.63,154600.0,50.6905,50.8077,50.6152,50.7407,154600.0
2014-10-17 15:30:00,60.62,60.93,60.61,60.79,549100.0,50.7324,50.9918,50.724,50.8747,549100.0
2014-10-20 09:30:00,60.56,60.75,60.33,60.55,152500.0,50.6822,50.8412,50.4897,50.6738,152500.0
2014-10-20 10:00:00,60.56,60.63,60.42,60.51,97800.0,50.6822,50.7407,50.565,50.6403,97800.0
2014-10-20 10:30:00,60.53,60.67,60.51,60.55,77900.0,50.6571,50.7742,50.6403,50.6738,77900.0
2014-10-20 11:00:00,60.55,60.75,60.55,60.66,85700.0,50.6738,50.8412,50.6738,50.7659,85700.0
2014-10-20 11:30:00,60.66,60.69,60.55,60.59,45400.0,50.7659,50.791,50.6738,50.7073,45400.0
2014-10-20 12:00:00,60.6,60.69,60.59,60.61,38100.0,50.7156,50.791,50.7073,50.724,38100.0
2014-10-20 12:30:00,60.61,60.65,60.54,60.57,71100.0,50.724,50.7575,50.6654,50.6905,71100.0
2014-10-20 13:00:00,60.58,60.7,60.57,60.69,38300.0,50.6989,50.7993,50.6905,50.791,38300.0
2014-10-20 13:30:00,60.7,60.71,60.57,60.59,59000.0,50.7993,50.8077,50.6905,50.7073,59000.0
2014-10-20 14:00:00,60.6,60.85,60.59,60.84,85100.0,50.7156,50.9249,50.7073,50.9165,85100.0
2014-10-20 14:30:00,60.84,60.96,60.83,60.96,58900.0,50.9165,51.0169,50.9081,51.0169,58900.0
2014-10-20 15:00:00,60.96,61.08,60.96,61.08,106700.0,51.0169,51.1174,51.0169,51.1174,106700.0
2014-10-20 15:30:00,61.08,61.26,61.08,61.25,228100.0,51.1174,51.268,51.1174,51.2596,228100.0
2014-10-21 09:30:00,61.75,61.93,61.42,61.89,101000.0,51.6781,51.8287,51.4019,51.7952,101000.0
2014-10-21 10:00:00,61.91,61.95,61.79,61.86,105600.0,51.812,51.8454,51.7115,51.7701,105600.0
2014-10-21 10:30:00,61.87,62.2,61.86,62.07,77600.0,51.7785,52.0547,51.7701,51.9459,77600.0
2014-10-21 11:00:00,62.09,62.25,62.07,62.22,63300.0,51.9626,52.0965,51.9459,52.0714,63300.0
2014-10-21 11:30:00,62.23,62.38,62.2,62.23,52400.0,52.0798,52.2053,52.0547,52.0798,52400.0
2014-10-21 12:00:00,62.23,62.29,62.18,62.28,51200.0,52.0798,52.13,52.0379,52.1216,51200.0
2014-10-21 12:30:00,62.28,62.38,62.21,62.22,40100.0,52.1216,52.2053,52.063,52.0714,40100.0
2014-10-21 13:00:00,62.22,62.24,62.09,62.15,40700.0,52.0714,52.0881,51.9626,52.0128,40700.0
2014-10-21 13:30:00,62.16,62.32,62.16,62.28,76400.0,52.0212,52.1551,52.0212,52.1216,76400.0
2014-10-21 14:00:00,62.28,62.33,62.24,62.29,83000.0,52.1216,52.1635,52.0881,52.13,83000.0
2014-10-21 14:30:00,62.3,62.34,62.21,62.23,80900.0,52.1384,52.1718,52.063,52.0798,80900.0
2014-10-21 15:00:00,62.22,62.45,62.22,62.45,93500.0,52.0714,52.2639,52.0714,52.2639,93500.0
2014-10-21 15:30:00,62.44,62.46,62.32,62.39,275400.0,52.2555,52.2723,52.1551,52.2137,275400.0
2014-10-22 09:30:00,62.37,62.61,62.2,62.55,93800.0,52.1969,52.3978,52.0547,52.3476,93800.0
2014-10-22 10:00:00,62.55,62.56,62.29,62.49,64200.0,52.3476,52.356,52.13,52.2974,64200.0
2014-10-22 10:30:00,62.49,62.5,62.3,62.34,63700.0,52.2974,52.3057,52.1384,52.1718,63700.0
2014-10-22 11:00:00,62.34,62.53,62.34,62.46,48100.0,52.1718,52.3308,52.1718,52.2723,48100.0
2014-10-22 11:30:00,62.46,62.48,62.35,62.38,59300.0,52.2723,52.289,52.1802,52.2053,59300.0
2014-10-22 12:00:00,62.39,62.45,62.3,62.32,40200.0,52.2137,52.2639,52.1384,52.1551,40200.0
2014-10-22 12:30:00,62.3,62.3,62.06,62.21,35400.0,52.1384,52.1384,51.9375,52.063,35400.0
2014-10-22 13:00:00,62.22,62.35,62.05,62.07,32500.0,52.0714,52.1802,51.9291,51.9459,32500.0
2014-10-22 13:30:00,62.08,62.09,61.94,61.94,55600.0,51.9542,51.9626,51.8371,51.8371,55600.0
2014-10-22 14:00:00,61.95,61.96,61.79,61.82,95100.0,51.8454,51.8538,51.7115,51.7367,95100.0
2014-10-22 14:30:00,61.82,62.0,61.75,61.97,105500.0,51.7367,51.8873,51.6781,51.8622,105500.0
2014-10-22 15:00:00,61.97,61.99,61.84,61.86,78800.0,51.8622,51.8789,51.7534,51.7701,78800.0
2014-10-22 15:30:00,61.86,61.86,61.56,61.65,257900.0,51.7701,51.7701,51.5191,51.5944,257900.0
2014-10-23 09:30:00,62.31,62.47,62.25,62.29,75100.0,52.1467,52.2806,52.0965,52.13,75100.0
2014-10-23 10:00:00,62.31,62.38,62.26,62.29,162000.0,52.1467,52.2053,52.1049,52.13,162000.0
2014-10-23 10:30:00,62.31,62.32,62.16,62.19,91000.0,52.1467,52.1551,52.0212,52.0463,91000.0
2014-10-23 11:00:00,62.19,62.22,62.16,62.17,107800.0,52.0463,52.0714,52.0212,52.0296,107800.0
2014-10-23 11:30:00,62.17,62.35,62.12,62.32,282100.0,52.0296,52.1802,51.9877,52.1551,282100.0
2014-10-23 12:00:00,62.31,62.5,62.31,62.34,156000.0,52.1467,52.3057,52.1467,52.1718,156000.0
2014-10-23 12:30:00,62.34,62.36,62.26,62.3,68200.0,52.1718,52.1886,52.1049,52.1384,68200.0
2014-10-23 13:00:00,62.3,62.39,62.27,62.35,81900.0,52.1384,52.2137,52.1133,52.1802,81900.0
2014-10-23 13:30:00,62.36,62.5,62.32,62.48,85800.0,52.1886,52.3057,52.1551,52.289,85800.0
2014-10-23 14:00:00,62.48,62.5,62.4,62.48,161200.0,52.289,52.3057,52.222,52.289,161200.0
2014-10-23 14:30:00,62.48,62.49,62.19,62.36,102600.0,52.289,52.2974,52.0463,52.1886,102600.0
2014-10-23 15:00:00,62.35,62.35,62.17,62.24,133500.0,52.1802,52.1802,52.0296,52.0881,133500.0
2014-10-23 15:30:00,62.23,62.36,62.14,62.23,274700.0,52.0798,52.1886,52.0045,52.0798,274700.0
2014-10-24 09:30:00,62.25,62.61,62.25,62.37,74300.0,52.0965,52.3978,52.0965,52.1969,74300.0
2014-10-24 10:00:00,62.39,62.43,62.16,62.19,94400.0,52.2137,52.2472,52.0212,52.0463,94400.0
2014-10-24 10:30:00,62.19,62.27,62.12,62.26,120100.0,52.0463,52.1133,51.9877,52.1049,120100.0
2014-10-24 11:00:00,62.28,62.43,62.18,62.3,96000.0,52.1216,52.2472,52.0379,52.1384,96000.0
2014-10-24 11:30:00,62.31,62.57,62.3,62.38,84100.0,52.1467,52.3643,52.1384,52.2053,84100.0
2014-10-24 12:00:00,62.39,62.43,62.31,62.4,56200.0,52.2137,52.2472,52.1467,52.222,56200.0
2014-10-24 12:30:00,62.41,62.42,62.31,62.36,38800.0,52.2304,52.2388,52.1467,52.1886,38800.0
2014-10-24 13:00:00,62.37,62.4,62.3,62.35,44600.0,52.1969,52.222,52.1384,52.1802,44600.0
2014-10-24 13:30:00,62.36,62.36,62.21,62.22,83500.0,52.1886,52.1886,52.063,52.0714,83500.0
2014-10-24 14:00:00,62.22,62.26,62.16,62.22,67700.0,52.0714,52.1049,52.0212,52.0714,67700.0
2014-10-24 14:30:00,62.22,62.5,62.2,62.46,81000.0,52.0714,52.3057,52.0547,52.2723,81000.0
2014-10-24 15:00:00,62.47,62.52,62.33,62.4,113700.0,52.2806,52.3225,52.1635,52.222,113700.0
2014-10-24 15:30:00,62.39,62.66,62.39,62.6,371000.0,52.2137,52.4396,52.2137,52.3894,371000.0
2014-10-27 09:30:00,62.56,62.78,62.13,62.67,85800.0,52.356,52.5401,51.9961,52.448,85800.0
2014-10-27 10:00:00,62.67,62.68,62.5,62.59,77100.0,52.448,52.4564,52.3057,52.3811,77100.0
2014-10-27 10:30:00,62.59,62.87,62.55,62.79,92200.0,52.3811,52.6154,52.3476,52.5484,92200.0
2014-10-27 11:00:00,62.79,62.86,62.74,62.77,125300.0,52.5484,52.607,52.5066,52.5317,125300.0
2014-10-27 11:30:00,62.78,62.81,62.68,62.69,57900.0,52.5401,52.5652,52.4564,52.4647,57900.0
2014-10-27 12:00:00,62.68,62.86,62.68,62.85,76600.0,52.4564,52.607,52.4564,52.5986,76600.0
2014-10-27 12:30:00,62.86,62.87,62.76,62.79,106400.0,52.607,52.6154,52.5233,52.5484,106400.0
2014-10-27 13:00:00,62.8,62.85,62.77,62.82,111800.0,52.5568,52.5986,52.5317,52.5735,111800.0
2014-10-27 13:30:00,62.82,62.97,62.82,62.9,105600.0,52.5735,52.6991,52.5735,52.6405,105600.0
2014-10-27 14:00:00,62.91,62.94,62.88,62.9,126700.0,52.6489,52.674,52.6238,52.6405,126700.0
2014-10-27 14:30:00,62.9,62.95,62.86,62.88,65800.0,52.6405,52.6823,52.607,52.6238,65800.0
2014-10-27 15:00:00,62.89,62.94,62.87,62.9,124200.0,52.6321,52.674,52.6154,52.6405,124200.0
2014-10-27 15:30:00,62.9,62.94,62.77,62.79,441600.0,52.6405,52.674,52.5317,52.5484,441600.0
2014-10-28 09:30:00,62.84,62.87,62.48,62.76,269200.0,52.5903,52.6154,52.289,52.5233,269200.0
2014-10-28 10:00:00,62.76,63.26,62.76,63.26,134700.0,52.5233,52.9418,52.5233,52.9418,134700.0
2014-10-28 10:30:00,63.26,63.3,62.92,63.24,187500.0,52.9418,52.9753,52.6572,52.925,187500.0
2014-10-28 11:00:00,63.26,63.49,63.24,63.48,67000.0,52.9418,53.1343,52.925,53.1259,67000.0
2014-10-28 11:30:00,63.48,63.67,63.46,63.59,87200.0,53.1259,53.2849,53.1092,53.2179,87200.0
2014-10-28 12:00:00,63.59,63.64,63.54,63.57,68300.0,53.2179,53.2598,53.1761,53.2012,68300.0
2014-10-28 12:30:00,63.57,63.57,63.39,63.44,74700.0,53.2012,53.2012,53.0506,53.0924,74700.0
2014-10-28 13:00:00,63.44,63.47,63.31,63.32,140300.0,53.0924,53.1175,52.9836,52.992,140300.0
2014-10-28 13:30:00,63.34,63.37,63.29,63.3,156600.0,53.0087,53.0338,52.9669,52.9753,156600.0
2014-10-28 14:00:00,63.3,63.31,63.15,63.3,222800.0,52.9753,52.9836,52.8497,52.9753,222800.0
2014-10-28 14:30:00,63.31,63.75,63.31,63.73,172200.0,52.9836,53.3519,52.9836,53.3351,172200.0
2014-10-28 15:00:00,63.73,63.89,63.7,63.84,173900.0,53.3351,53.469,53.31,53.4272,173900.0
2014-10-28 15:30:00,63.85,64.06,63.8,64.06,554100.0,53.4355,53.6113,53.3937,53.6113,554100.0
2014-10-29 09:30:00,64.0,64.38,63.81,64.3,76700.0,53.5611,53.8791,53.4021,53.8121,76700.0
2014-10-29 10:00:00,64.34,64.39,64.23,64.37,118800.0,53.8456,53.8875,53.7536,53.8707,118800.0
2014-10-29 10:30:00,64.36,64.5,64.36,64.49,48800.0,53.8624,53.9795,53.8624,53.9712,48800.0
2014-10-29 11:00:00,64.49,64.51,64.37,64.4,68900.0,53.9712,53.9879,53.8707,53.8958,68900.0
2014-10-29 11:30:00,64.4,64.4,64.21,64.24,77000.0,53.8958,53.8958,53.7368,53.7619,77000.0
2014-10-29 12:00:00,64.24,64.25,64.1,64.15,140800.0,53.7619,53.7703,53.6448,53.6866,140800.0
2014-10-29 12:30:00,64.16,64.21,64.1,64.2,129800.0,53.695,53.7368,53.6448,53.7285,129800.0
2014-10-29 13:00:00,64.2,64.21,64.13,64.16,61300.0,53.7285,53.7368,53.6699,53.695,61300.0
2014-10-29 13:30:00,64.17,64.17,64.05,64.11,69400.0,53.7033,53.7033,53.6029,53.6531,69400.0
2014-10-29 14:00:00,64.09,64.1,63.76,64.06,181200.0,53.6364,53.6448,53.3602,53.6113,181200.0
2014-10-29 14:30:00,64.05,64.15,63.81,63.97,161600.0,53.6029,53.6866,53.4021,53.536,161600.0
2014-10-29 15:00:00,63.97,63.98,63.74,63.94,168600.0,53.536,53.5443,53.3435,53.5109,168600.0
2014-10-29 15:30:00,63.94,64.13,63.92,63.95,396100.0,53.5109,53.6699,53.4941,53.5192,396100.0
2014-10-30 09:30:00,63.92,64.31,63.81,64.0,163200.0,53.4941,53.8205,53.4021,53.5611,163200.0
2014-10-30 10:00:00,63.99,64.16,63.93,63.99,121200.0,53.5527,53.695,53.5025,53.5527,121200.0
2014-10-30 10:30:00,64.0,64.03,63.93,63.94,85000.0,53.5611,53.5862,53.5025,53.5109,85000.0
2014-10-30 11:00:00,63.94,64.0,63.89,63.99,74500.0,53.5109,53.5611,53.469,53.5527,74500.0
2014-10-30 11:30:00,64.0,64.19,63.97,64.16,112300.0,53.5611,53.7201,53.536,53.695,112300.0
2014-10-30 12:00:00,64.17,64.19,64.07,64.16,59700.0,53.7033,53.7201,53.6197,53.695,59700.0
2014-10-30 12:30:00,64.16,64.19,64.11,64.12,56000.0,53.695,53.7201,53.6531,53.6615,56000.0
2014-10-30 13:00:00,64.13,64.28,64.1,64.25,60100.0,53.6699,53.7954,53.6448,53.7703,60100.0
2014-10-30 13:30:00,64.23,64.32,62.38,64.3,167700.0,53.7536,53.8289,52.2053,53.8121,167700.0
2014-10-30 14:00:00,64.29,64.31,64.14,64.15,81300.0,53.8038,53.8205,53.6782,53.6866,81300.0
2014-10-30 14:30:00,64.14,64.2,63.99,64.01,105600.0,53.6782,53.7285,53.5527,53.5694,105600.0
2014-10-30 15:00:00,64.01,64.06,63.97,63.99,108600.0,53.5694,53.6113,53.536,53.5527,108600.0
2014-10-30 15:30:00,64.0,64.1,63.96,64.08,574900.0,53.5611,53.6448,53.5276,53.628,574900.0
2014-10-31 09:30:00,64.41,64.83,64.41,64.77,163400.0,53.9042,54.2557,53.9042,54.2055,163400.0
2014-10-31 10:00:00,64.78,64.92,64.72,64.92,113700.0,54.2139,54.331,54.1636,54.331,113700.0
2014-10-31 10:30:00,64.92,64.98,64.83,64.89,218000.0,54.331,54.3812,54.2557,54.3059,218000.0
2014-10-31 11:00:00,64.89,64.94,64.86,64.91,274800.0,54.3059,54.3478,54.2808,54.3226,274800.0
2014-10-31 11:30:00,64.92,64.92,64.74,64.75,89500.0,54.331,54.331,54.1804,54.1887,89500.0
2014-10-31 12:00:00,64.75,64.91,64.62,64.79,265200.0,54.1887,54.3226,54.0799,54.2222,265200.0
2014-10-31 12:30:00,64.81,65.09,64.8,65.08,244200.0,54.239,54.4733,54.2306,54.4649,244200.0
2014-10-31 13:00:00,65.08,65.14,65.08,65.1,117600.0,54.4649,54.5151,54.4649,54.4817,117600.0
2014-10-31 13:30:00,65.1,65.13,65.06,65.09,106600.0,54.4817,54.5068,54.4482,54.4733,106600.0
2014-10-31 14:00:00,65.08,65.1,64.67,64.8,127600.0,54.4649,54.4817,54.1218,54.2306,127600.0
2014-10-31 14:30:00,64.79,64.83,64.48,64.48,110700.0,54.2222,54.2557,53.9628,53.9628,110700.0
2014-10-31 15:00:00,64.48,64.61,64.43,64.53,164200.0,53.9628,54.0716,53.9209,54.0046,164200.0
2014-10-31 15:30:00,64.54,64.75,64.43,64.59,582300.0,54.013,54.1887,53.9209,54.0548,582300.0
2014-11-03 09:30:00,64.51,64.96,64.51,64.9,112000.0,53.9879,54.3645,53.9879,54.3143,112000.0
2014-11-03 10:00:00,64.9,64.97,64.6,64.63,99700.0,54.3143,54.3729,54.0632,54.0883,99700.0
2014-11-03 10:30:00,64.64,64.71,64.47,64.57,90300.0,54.0967,54.1553,53.9544,54.0381,90300.0
2014-11-03 11:00:00,64.57,64.62,64.44,64.46,99800.0,54.0381,54.0799,53.9293,53.946,99800.0
2014-11-03 11:30:00,64.46,64.5,64.25,64.3,191800.0,53.946,53.9795,53.7703,53.8121,191800.0
2014-11-03 12:00:00,64.3,64.39,64.1,64.37,201100.0,53.8121,53.8875,53.6448,53.8707,201100.0
2014-11-03 12:30:00,64.37,64.55,64.37,64.46,128600.0,53.8707,54.0214,53.8707,53.946,128600.0
2014-11-03 13:00:00,64.46,64.54,64.44,64.5,125600.0,53.946,54.013,53.9293,53.9795,125600.0
2014-11-03 13:30:00,64.51,64.61,64.43,64.44,148900.0,53.9879,54.0716,53.9209,53.9293,148900.0
2014-11-03 14:00:00,64.43,64.44,64.29,64.39,163700.0,53.9209,53.9293,53.8038,53.8875,163700.0
2014-11-03 14:30:00,64.39,64.55,64.28,64.53,248700.0,53.8875,54.0214,53.7954,54.0046,248700.0
2014-11-03 15:00:00,64.52,64.71,64.42,64.45,197100.0,53.9963,54.1553,53.9126,53.9377,197100.0
2014-11-03 15:30:00,64.45,64.69,64.44,64.67,284600.0,53.9377,54.1385,53.9293,54.1218,284600.0
2014-11-04 09:30:00,64.69,66.66,64.61,66.49,283000.0,54.1385,55.7872,54.0716,55.6449,283000.0
2014-11-04 10:00:00,66.49,66.92,66.41,66.51,700900.0,55.6449,56.0048,55.578,55.6617,700900.0
2014-11-04 10:30:00,66.53,66.88,66.44,66.81,302000.0,55.6784,55.9713,55.6031,55.9127,302000.0
2014-11-04 11:00:00,66.82,66.97,66.66,66.97,265400.0,55.9211,56.0466,55.7872,56.0466,265400.0
2014-11-04 11:30:00,66.97,66.99,66.77,66.84,190700.0,56.0466,56.0634,55.8793,55.9378,190700.0
2014-11-04 12:00:00,66.85,66.92,66.79,66.86,175300.0,55.9462,56.0048,55.896,55.9546,175300.0
2014-11-04 12:30:00,66.86,66.93,66.72,66.9,103600.0,55.9546,56.0132,55.8374,55.9881,103600.0
2014-11-04 13:00:00,66.91,66.99,66.67,66.67,96900.0,55.9964,56.0634,55.7956,55.7956,96900.0
2014-11-04 13:30:00,66.67,66.96,66.45,66.91,192300.0,55.7956,56.0383,55.6115,55.9964,192300.0
2014-11-04 14:00:00,66.91,66.94,66.76,66.82,118100.0,55.9964,56.0215,55.8709,55.9211,118100.0
2014-11-04 14:30:00,66.82,66.88,66.69,66.88,113900.0,55.9211,55.9713,55.8123,55.9713,113900.0
2014-11-04 15:00:00,66.87,66.9,66.66,66.7,207400.0,55.963,55.9881,55.7872,55.8207,207400.0
2014-11-04 15:30:00,66.7,66.8,66.64,66.77,364100.0,55.8207,55.9044,55.7705,55.8793,364100.0
2014-11-05 09:30:00,66.5,66.7,64.6,64.75,321600.0,55.6533,55.8207,54.0632,54.1887,321600.0
2014-11-05 10:00:00,64.74,65.0,64.53,64.86,470400.0,54.1804,54.398,54.0046,54.2808,470400.0
2014-11-05 10:30:00,64.86,64.93,64.34,64.37,272800.0,54.2808,54.3394,53.8456,53.8707,272800.0
2014-11-05 11:00:00,64.37,64.56,63.82,63.84,243000.0,53.8707,54.0297,53.4104,53.4272,243000.0
2014-11-05 11:30:00,63.85,64.06,63.57,63.74,348700.0,53.4355,53.6113,53.2012,53.3435,348700.0
2014-11-05 12:00:00,63.74,64.02,63.69,63.98,350600.0,53.3435,53.5778,53.3016,53.5443,350600.0
2014-11-05 12:30:00,63.97,64.65,63.96,64.6,574000.0,53.536,54.1051,53.5276,54.0632,574000.0
2014-11-05 13:00:00,64.6,64.64,64.41,64.48,117700.0,54.0632,54.0967,53.9042,53.9628,117700.0
2014-11-05 13:30:00,64.49,64.52,64.25,64.27,111800.0,53.9712,53.9963,53.7703,53.787,111800.0
2014-11-05 14:00:00,64.27,64.58,64.27,64.51,121700.0,53.787,54.0465,53.787,53.9879,121700.0
2014-11-05 14:30:00,64.51,64.63,64.43,64.61,108900.0,53.9879,54.0883,53.9209,54.0716,108900.0
2014-11-05 15:00:00,64.6,64.78,64.5,64.72,219600.0,54.0632,54.2139,53.9795,54.1636,219600.0
2014-11-05 15:30:00,64.72,64.77,64.45,64.47,460200.0,54.1636,54.2055,53.9377,53.9544,460200.0
2014-11-06 09:30:00,64.46,64.46,63.59,63.75,167700.0,53.946,53.946,53.2179,53.3519,167700.0
2014-11-06 10:00:00,63.74,63.74,63.36,63.64,188600.0,53.3435,53.3435,53.0255,53.2598,188600.0
2014-11-06 10:30:00,63.63,63.77,63.58,63.68,93000.0,53.2514,53.3686,53.2096,53.2933,93000.0
2014-11-06 11:00:00,63.68,63.8,63.64,63.69,89400.0,53.2933,53.3937,53.2598,53.3016,89400.0
2014-11-06 11:30:00,63.69,63.76,63.62,63.75,105600.0,53.3016,53.3602,53.2431,53.3519,105600.0
2014-11-06 12:00:00,63.75,63.82,63.72,63.8,96100.0,53.3519,53.4104,53.3267,53.3937,96100.0
2014-11-06 12:30:00,63.8,64.02,63.79,63.92,84000.0,53.3937,53.5778,53.3853,53.4941,84000.0
2014-11-06 13:00:00,63.93,64.07,63.88,63.92,168800.0,53.5025,53.6197,53.4606,53.4941,168800.0
2014-11-06 13:30:00,63.92,63.96,63.67,63.7,136900.0,53.4941,53.5276,53.2849,53.31,136900.0
2014-11-06 14:00:00,63.7,63.7,63.3,63.54,236300.0,53.31,53.31,52.9753,53.1761,236300.0
2014-11-06 14:30:00,63.54,63.61,63.38,63.59,155700.0,53.1761,53.2347,53.0422,53.2179,155700.0
2014-11-06 15:00:00,63.59,63.65,63.32,63.35,336300.0,53.2179,53.2682,52.992,53.0171,336300.0
2014-11-06 15:30:00,63.35,63.58,63.33,63.41,506100.0,53.0171,53.2096,53.0004,53.0673,506100.0
2014-11-07 09:30:00,63.44,63.44,62.66,62.66,101600.0,53.0924,53.0924,52.4396,52.4396,101600.0
2014-11-07 10:00:00,62.66,62.99,62.61,62.86,94500.0,52.4396,52.7158,52.3978,52.607,94500.0
2014-11-07 10:30:00,62.86,63.38,62.82,63.29,128400.0,52.607,53.0422,52.5735,52.9669,128400.0
2014-11-07 11:00:00,63.29,63.62,63.24,63.6,199000.0,52.9669,53.2431,52.925,53.2263,199000.0
2014-11-07 11:30:00,63.6,63.77,63.6,63.64,150700.0,53.2263,53.3686,53.2263,53.2598,150700.0
2014-11-07 12:00:00,63.64,63.84,63.63,63.84,96700.0,53.2598,53.4272,53.2514,53.4272,96700.0
2014-11-07 12:30:00,63.83,63.89,63.7,63.74,104400.0,53.4188,53.469,53.31,53.3435,104400.0
2014-11-07 13:00:00,63.74,63.95,63.73,63.92,121700.0,53.3435,53.5192,53.3351,53.4941,121700.0
2014-11-07 13:30:00,63.92,64.08,63.92,64.05,119600.0,53.4941,53.628,53.4941,53.6029,119600.0
2014-11-07 14:00:00,64.04,64.16,64.03,64.05,186000.0,53.5946,53.695,53.5862,53.6029,186000.0
2014-11-07 14:30:00,64.04,64.07,63.81,63.86,238700.0,53.5946,53.6197,53.4021,53.4439,238700.0
2014-11-07 15:00:00,63.87,64.03,63.86,64.0,216700.0,53.4523,53.5862,53.4439,53.5611,216700.0
2014-11-07 15:30:00,63.99,64.12,63.91,64.09,472600.0,53.5527,53.6615,53.4858,53.6364,472600.0
2014-11-10 09:30:00,64.13,64.15,63.71,63.91,334600.0,53.6699,53.6866,53.3184,53.4858,334600.0
2014-11-10 10:00:00,63.91,64.15,63.88,64.06,57700.0,53.4858,53.6866,53.4606,53.6113,57700.0
2014-11-10 10:30:00,64.06,64.16,64.06,64.08,108000.0,53.6113,53.695,53.6113,53.628,108000.0
2014-11-10 11:00:00,64.09,64.24,64.03,64.24,104000.0,53.6364,53.7619,53.5862,53.7619,104000.0
2014-11-10 11:30:00,64.24,64.4,64.14,64.14,73800.0,53.7619,53.8958,53.6782,53.6782,73800.0
2014-11-10 12:00:00,64.14,64.15,64.03,64.04,58800.0,53.6782,53.6866,53.5862,53.5946,58800.0
2014-11-10 12:30:00,64.04,64.11,64.04,64.06,37100.0,53.5946,53.6531,53.5946,53.6113,37100.0
2014-11-10 13:00:00,64.06,64.18,64.05,64.14,50000.0,53.6113,53.7117,53.6029,53.6782,50000.0
2014-11-10 13:30:00,64.14,64.17,64.05,64.08,91800.0,53.6782,53.7033,53.6029,53.628,91800.0
2014-11-10 14:00:00,64.07,64.16,63.99,64.05,71300.0,53.6197,53.695,53.5527,53.6029,71300.0
2014-11-10 14:30:00,64.05,64.12,64.01,64.12,53100.0,53.6029,53.6615,53.5694,53.6615,53100.0
2014-11-10 15:00:00,64.12,64.16,64.05,64.05,96900.0,53.6615,53.695,53.6029,53.6029,96900.0
2014-11-10 15:30:00,64.06,64.09,63.8,63.94,423700.0,53.6113,53.6364,53.3937,53.5109,423700.0
2014-11-11 09:30:00,63.97,64.0,63.73,63.73,131800.0,53.536,53.5611,53.3351,53.3351,131800.0
2014-11-11 10:00:00,63.71,63.87,63.56,63.84,72600.0,53.3184,53.4523,53.1928,53.4272,72600.0
2014-11-11 10:30:00,63.82,63.89,63.74,63.88,98600.0,53.4104,53.469,53.3435,53.4606,98600.0
2014-11-11 11:00:00,63.88,63.88,63.8,63.82,52500.0,53.4606,53.4606,53.3937,53.4104,52500.0
2014-11-11 11:30:00,63.82,63.95,63.81,63.84,33200.0,53.4104,53.5192,53.4021,53.4272,33200.0
2014-11-11 12:00:00,63.84,63.86,63.65,63.65,57900.0,53.4272,53.4439,53.2682,53.2682,57900.0
2014-11-11 12:30:00,63.66,63.67,63.56,63.58,88400.0,53.2765,53.2849,53.1928,53.2096,88400.0
2014-11-11 13:00:00,63.58,63.65,63.56,63.61,59000.0,53.2096,53.2682,53.1928,53.2347,59000.0
2014-11-11 13:30:00,63.61,63.71,63.6,63.63,41000.0,53.2347,53.3184,53.2263,53.2514,41000.0
2014-11-11 14:00:00,63.63,63.65,63.59,63.61,49500.0,53.2514,53.2682,53.2179,53.2347,49500.0
2014-11-11 14:30:00,63.61,63.62,63.55,63.58,45400.0,53.2347,53.2431,53.1845,53.2096,45400.0
2014-11-11 15:00:00,63.58,63.6,63.5,63.5,89000.0,53.2096,53.2263,53.1426,53.1426,89000.0
2014-11-11 15:30:00,63.51,63.66,63.43,63.56,421700.0,53.151,53.2765,53.084,53.1928,421700.0
2014-11-12 09:30:00,63.42,63.74,63.35,63.61,84600.0,53.0757,53.3435,53.0171,53.2347,84600.0
2014-11-12 10:00:00,63.61,63.84,63.6,63.79,64300.0,53.2347,53.4272,53.2263,53.3853,64300.0
2014-11-12 10:30:00,63.78,63.79,63.6,63.65,48200.0,53.377,53.3853,53.2263,53.2682,48200.0
2014-11-12 11:00:00,63.65,63.67,63.59,63.59,106700.0,53.2682,53.2849,53.2179,53.2179,106700.0
2014-11-12 11:30:00,63.59,63.68,63.58,63.61,36600.0,53.2179,53.2933,53.2096,53.2347,36600.0
2014-11-12 12:00:00,63.61,63.69,63.6,63.66,24700.0,53.2347,53.3016,53.2263,53.2765,24700.0
2014-11-12 12:30:00,63.66,63.7,63.61,63.7,21700.0,53.2765,53.31,53.2347,53.31,21700.0
2014-11-12 13:00:00,63.69,63.78,63.68,63.77,30500.0,53.3016,53.377,53.2933,53.3686,30500.0
2014-11-12 13:30:00,63.78,63.8,63.74,63.78,66600.0,53.377,53.3937,53.3435,53.377,66600.0
2014-11-12 14:00:00,63.78,63.9,63.78,63.9,46100.0,53.377,53.4774,53.377,53.4774,46100.0
2014-11-12 14:30:00,63.89,63.91,63.85,63.86,58200.0,53.469,53.4858,53.4355,53.4439,58200.0
2014-11-12 15:00:00,63.87,63.93,63.84,63.93,81000.0,53.4523,53.5025,53.4272,53.5025,81000.0
2014-11-12 15:30:00,63.93,63.94,63.63,63.71,493700.0,53.5025,53.5109,53.2514,53.3184,493700.0
2014-11-13 09:30:00,63.86,64.18,63.86,64.15,60800.0,53.4439,53.7117,53.4439,53.6866,60800.0
2014-11-13 10:00:00,64.16,64.23,64.06,64.21,63700.0,53.695,53.7536,53.6113,53.7368,63700.0
2014-11-13 10:30:00,64.22,64.48,64.19,64.47,128300.0,53.7452,53.9628,53.7201,53.9544,128300.0
2014-11-13 11:00:00,64.47,64.51,64.36,64.38,102400.0,53.9544,53.9879,53.8624,53.8791,102400.0
2014-11-13 11:30:00,64.38,64.39,64.2,64.31,78500.0,53.8791,53.8875,53.7285,53.8205,78500.0
2014-11-13 12:00:00,64.31,64.32,64.27,64.28,52800.0,53.8205,53.8289,53.787,53.7954,52800.0
2014-11-13 12:30:00,64.28,64.38,64.28,64.35,268600.0,53.7954,53.8791,53.7954,53.854,268600.0
2014-11-13 13:00:00,64.36,64.37,64.22,64.28,64400.0,53.8624,53.8707,53.7452,53.7954,64400.0
2014-11-13 13:30:00,64.28,64.28,64.13,64.23,63000.0,53.7954,53.7954,53.6699,53.7536,63000.0
2014-11-13 14:00:00,64.24,64.28,64.16,64.19,76100.0,53.7619,53.7954,53.695,53.7201,76100.0
2014-11-13 14:30:00,64.19,64.28,64.17,64.24,76200.0,53.7201,53.7954,53.7033,53.7619,76200.0
2014-11-13 15:00:00,64.24,64.36,64.22,64.34,125200.0,53.7619,53.8624,53.7452,53.8456,125200.0
2014-11-13 15:30:00,64.34,64.44,64.31,64.41,272100.0,53.8456,53.9293,53.8205,53.9042,272100.0
2014-11-14 09:30:00,64.38,64.6,64.11,64.54,91300.0,53.8791,54.0632,53.6531,54.013,91300.0
2014-11-14 10:00:00,64.55,64.82,64.53,64.79,87900.0,54.0214,54.2473,54.0046,54.2222,87900.0
2014-11-14 10:30:00,64.78,65.03,64.72,65.01,88500.0,54.2139,54.4231,54.1636,54.4063,88500.0
2014-11-14 11:00:00,65.02,65.05,64.89,64.89,72400.0,54.4147,54.4398,54.3059,54.3059,72400.0
2014-11-14 11:30:00,64.89,64.94,64.87,64.9,37400.0,54.3059,54.3478,54.2892,54.3143,37400.0
2014-11-14 12:00:00,64.9,64.95,64.89,64.94,40500.0,54.3143,54.3561,54.3059,54.3478,40500.0
2014-11-14 12:30:00,64.94,64.98,64.88,64.96,38800.0,54.3478,54.3812,54.2975,54.3645,38800.0
2014-11-14 13:00:00,64.95,65.0,64.92,64.99,30000.0,54.3561,54.398,54.331,54.3896,30000.0
2014-11-14 13:30:00,64.99,65.07,64.98,65.04,46000.0,54.3896,54.4565,54.3812,54.4314,46000.0
2014-11-14 14:00:00,65.03,65.05,64.97,65.02,46300.0,54.4231,54.4398,54.3729,54.4147,46300.0
2014-11-14 14:30:00,65.01,65.05,65.0,65.03,51900.0,54.4063,54.4398,54.398,54.4231,51900.0
2014-11-14 15:00:00,65.03,65.08,65.02,65.07,66600.0,54.4231,54.4649,54.4147,54.4565,66600.0
2014-11-14 15:30:00,65.07,65.27,65.07,65.26,353500.0,54.4565,54.6239,54.4565,54.6156,353500.0
2014-11-17 09:30:00,65.0,65.33,64.9,65.14,92800.0,54.398,54.6741,54.3143,54.5151,92800.0
2014-11-17 10:00:00,65.16,65.2,65.04,65.16,70200.0,54.5319,54.5653,54.4314,54.5319,70200.0
2014-11-17 10:30:00,65.16,65.18,65.03,65.16,55300.0,54.5319,54.5486,54.4231,54.5319,55300.0
2014-11-17 11:00:00,65.16,65.22,65.09,65.14,43500.0,54.5319,54.5821,54.4733,54.5151,43500.0
2014-11-17 11:30:00,65.11,65.17,65.06,65.13,41100.0,54.49,54.5402,54.4482,54.5068,41100.0
2014-11-17 12:00:00,65.13,65.25,65.09,65.23,69700.0,54.5068,54.6072,54.4733,54.5905,69700.0
2014-11-17 12:30:00,65.23,65.26,65.18,65.19,52800.0,54.5905,54.6156,54.5486,54.557,52800.0
2014-11-17 13:00:00,65.19,65.21,65.15,65.18,30000.0,54.557,54.5737,54.5235,54.5486,30000.0
2014-11-17 13:30:00,65.2,65.3,65.18,65.3,70600.0,54.5653,54.649,54.5486,54.649,70600.0
2014-11-17 14:00:00,65.31,65.33,65.28,65.32,51600.0,54.6574,54.6741,54.6323,54.6658,51600.0
2014-11-17 14:30:00,65.31,65.34,65.3,65.34,50600.0,54.6574,54.6825,54.649,54.6825,50600.0
2014-11-17 15:00:00,65.33,65.35,65.23,65.23,88200.0,54.6741,54.6909,54.5905,54.5905,88200.0
2014-11-17 15:30:00,65.23,65.32,65.18,65.29,411600.0,54.5905,54.6658,54.5486,54.6407,411600.0
2014-11-18 09:30:00,65.4,66.09,65.27,66.08,236000.0,54.7327,55.3102,54.6239,55.3018,236000.0
2014-11-18 10:00:00,66.07,66.21,65.9,65.95,140700.0,55.2934,55.4106,55.1512,55.193,140700.0
2014-11-18 10:30:00,65.95,66.23,65.9,66.17,120500.0,55.193,55.4273,55.1512,55.3771,120500.0
2014-11-18 11:00:00,66.16,66.22,66.1,66.1,35800.0,55.3688,55.419,55.3185,55.3185,35800.0
2014-11-18 11:30:00,66.11,66.2,66.09,66.09,33200.0,55.3269,55.4022,55.3102,55.3102,33200.0
2014-11-18 12:00:00,66.09,66.11,65.99,66.05,33500.0,55.3102,55.3269,55.2265,55.2767,33500.0
2014-11-18 12:30:00,66.05,66.09,65.99,66.02,33700.0,55.2767,55.3102,55.2265,55.2516,33700.0
2014-11-18 13:00:00,66.03,66.05,65.99,66.02,57500.0,55.26,55.2767,55.2265,55.2516,57500.0
2014-11-18 13:30:00,66.03,66.03,65.97,66.01,31400.0,55.26,55.26,55.2098,55.2432,31400.0
2014-11-18 14:00:00,66.0,66.09,65.99,66.01,79900.0,55.2349,55.3102,55.2265,55.2432,79900.0
2014-11-18 14:30:00,66.02,66.09,66.01,66.04,45100.0,55.2516,55.3102,55.2432,55.2683,45100.0
2014-11-18 15:00:00,66.04,66.05,66.0,66.05,95700.0,55.2683,55.2767,55.2349,55.2767,95700.0
2014-11-18 15:30:00,66.05,66.05,65.92,65.99,180800.0,55.2767,55.2767,55.1679,55.2265,180800.0
2014-11-19 09:30:00,65.99,66.04,65.77,65.87,71300.0,55.2265,55.2683,55.0424,55.1261,71300.0
2014-11-19 10:00:00,65.87,65.87,65.72,65.76,34300.0,55.1261,55.1261,55.0005,55.034,34300.0
2014-11-19 10:30:00,65.75,65.79,65.61,65.65,35000.0,55.0256,55.0591,54.9085,54.9419,35000.0
2014-11-19 11:00:00,65.64,65.79,65.62,65.71,30400.0,54.9336,55.0591,54.9168,54.9922,30400.0
2014-11-19 11:30:00,65.71,65.8,65.7,65.8,30200.0,54.9922,55.0675,54.9838,55.0675,30200.0
2014-11-19 12:00:00,65.8,65.91,65.8,65.9,31700.0,55.0675,55.1595,55.0675,55.1512,31700.0
2014-11-19 12:30:00,65.9,65.93,65.87,65.92,22800.0,55.1512,55.1763,55.1261,55.1679,22800.0
2014-11-19 13:00:00,65.93,66.06,65.9,66.03,42500.0,55.1763,55.2851,55.1512,55.26,42500.0
2014-11-19 13:30:00,66.03,66.03,65.9,65.91,34800.0,55.26,55.26,55.1512,55.1595,34800.0
2014-11-19 14:00:00,65.92,66.14,65.9,66.03,153500.0,55.1679,55.352,55.1512,55.26,153500.0
2014-11-19 14:30:00,66.03,66.12,66.01,66.07,59800.0,55.26,55.3353,55.2432,55.2934,59800.0
2014-11-19 15:00:00,66.07,66.11,65.92,65.92,145500.0,55.2934,55.3269,55.1679,55.1679,145500.0
2014-11-19 15:30:00,65.92,65.97,65.79,65.93,170400.0,55.1679,55.2098,55.0591,55.1763,170400.0
2014-11-20 09:30:00,65.86,66.11,65.58,65.83,197000.0,55.1177,55.3269,54.8834,55.0926,197000.0
2014-11-20 10:00:00,65.79,65.96,65.71,65.82,82100.0,55.0591,55.2014,54.9922,55.0842,82100.0
2014-11-20 10:30:00,65.82,66.0,65.75,65.89,289200.0,55.0842,55.2349,55.0256,55.1428,289200.0
2014-11-20 11:00:00,65.88,65.98,65.79,65.84,81100.0,55.1344,55.2181,55.0591,55.101,81100.0
2014-11-20 11:30:00,65.85,65.92,65.85,65.87,23700.0,55.1093,55.1679,55.1093,55.1261,23700.0
2014-11-20 12:00:00,65.86,65.97,65.85,65.94,40800.0,55.1177,55.2098,55.1093,55.1846,40800.0
2014-11-20 12:30:00,65.94,65.97,65.82,65.91,94800.0,55.1846,55.2098,55.0842,55.1595,94800.0
2014-11-20 13:00:00,65.92,65.97,65.9,65.95,11500.0,55.1679,55.2098,55.1512,55.193,11500.0
2014-11-20 13:30:00,65.95,65.97,65.86,65.87,24900.0,55.193,55.2098,55.1177,55.1261,24900.0
2014-11-20 14:00:00,65.88,65.95,65.85,65.85,54000.0,55.1344,55.193,55.1093,55.1093,54000.0
2014-11-20 14:30:00,65.86,65.87,65.8,65.81,36500.0,55.1177,55.1261,55.0675,55.0758,36500.0
2014-11-20 15:00:00,65.8,65.8,65.72,65.78,65500.0,55.0675,55.0675,55.0005,55.0507,65500.0
2014-11-20 15:30:00,65.79,65.82,65.64,65.67,229100.0,55.0591,55.0842,54.9336,54.9587,229100.0
2014-11-21 09:30:00,66.26,66.47,66.13,66.22,174100.0,55.4525,55.6282,55.3437,55.419,174100.0
2014-11-21 10:00:00,66.23,66.25,66.0,66.13,81800.0,55.4273,55.4441,55.2349,55.3437,81800.0
2014-11-21 10:30:00,66.15,66.16,66.05,66.1,196400.0,55.3604,55.3688,55.2767,55.3185,196400.0
2014-11-21 11:00:00,66.1,66.15,66.08,66.1,166700.0,55.3185,55.3604,55.3018,55.3185,166700.0
2014-11-21 11:30:00,66.11,66.12,65.84,65.89,129800.0,55.3269,55.3353,55.101,55.1428,129800.0
2014-11-21 12:00:00,65.89,66.05,65.83,65.83,152200.0,55.1428,55.2767,55.0926,55.0926,152200.0
2014-11-21 12:30:00,65.84,65.87,65.74,65.78,45100.0,55.101,55.1261,55.0173,55.0507,45100.0
2014-11-21 13:00:00,65.79,65.79,65.58,65.62,47800.0,55.0591,55.0591,54.8834,54.9168,47800.0
2014-11-21 13:30:00,65.62,65.66,65.48,65.48,86200.0,54.9168,54.9503,54.7997,54.7997,86200.0
2014-11-21 14:00:00,65.48,65.57,65.47,65.51,70000.0,54.7997,54.875,54.7913,54.8248,70000.0
2014-11-21 14:30:00,65.52,65.57,65.48,65.52,142600.0,54.8332,54.875,54.7997,54.8332,142600.0
2014-11-21 15:00:00,65.52,65.62,65.49,65.59,201500.0,54.8332,54.9168,54.808,54.8917,201500.0
2014-11-21 15:30:00,65.59,65.6,65.22,65.28,573700.0,54.8917,54.9001,54.5821,54.6323,573700.0
2014-11-24 09:30:00,65.38,65.97,65.24,65.73,82000.0,54.716,55.2098,54.5988,55.0089,82000.0
2014-11-24 10:00:00,65.71,65.77,65.66,65.71,99500.0,54.9922,55.0424,54.9503,54.9922,99500.0
2014-11-24 10:30:00,65.72,65.73,65.56,65.58,114800.0,55.0005,55.0089,54.8666,54.8834,114800.0
2014-11-24 11:00:00,65.58,65.67,65.42,65.49,151900.0,54.8834,54.9587,54.7495,54.808,151900.0
2014-11-24 11:30:00,65.5,65.59,65.44,65.58,124600.0,54.8164,54.8917,54.7662,54.8834,124600.0
2014-11-24 12:00:00,65.57,65.69,65.49,65.67,101300.0,54.875,54.9754,54.808,54.9587,101300.0
2014-11-24 12:30:00,65.69,65.7,65.63,65.7,25000.0,54.9754,54.9838,54.9252,54.9838,25000.0
2014-11-24 13:00:00,65.71,65.86,65.7,65.85,51300.0,54.9922,55.1177,54.9838,55.1093,51300.0
2014-11-24 13:30:00,65.86,65.94,65.85,65.85,79100.0,55.1177,55.1846,55.1093,55.1093,79100.0
2014-11-24 14:00:00,65.86,65.89,65.8,65.83,56100.0,55.1177,55.1428,55.0675,55.0926,56100.0
2014-11-24 14:30:00,65.84,65.86,65.8,65.8,49300.0,55.101,55.1177,55.0675,55.0675,49300.0
2014-11-24 15:00:00,65.8,65.89,65.8,65.89,83800.0,55.0675,55.1428,55.0675,55.1428,83800.0
2014-11-24 15:30:00,65.89,65.9,65.72,65.82,349900.0,55.1428,55.1512,55.0005,55.0842,349900.0
2014-11-25 09:30:00,65.8,65.87,65.71,65.8,36400.0,55.0675,55.1261,54.9922,55.0675,36400.0
2014-11-25 10:00:00,65.78,65.82,65.72,65.82,42400.0,55.0507,55.0842,55.0005,55.0842,42400.0
2014-11-25 10:30:00,65.82,65.82,65.72,65.77,29700.0,55.0842,55.0842,55.0005,55.0424,29700.0
2014-11-25 11:00:00,65.76,65.82,65.7,65.7,57000.0,55.034,55.0842,54.9838,54.9838,57000.0
2014-11-25 11:30:00,65.69,65.72,65.62,65.7,61100.0,54.9754,55.0005,54.9168,54.9838,61100.0
2014-11-25 12:00:00,65.7,65.8,65.7,65.79,29200.0,54.9838,55.0675,54.9838,55.0591,29200.0
2014-11-25 12:30:00,65.79,65.83,65.76,65.76,42700.0,55.0591,55.0926,55.034,55.034,42700.0
2014-11-25 13:00:00,65.77,65.78,65.73,65.74,32900.0,55.0424,55.0507,55.0089,55.0173,32900.0
2014-11-25 13:30:00,65.75,65.76,65.73,65.75,27500.0,55.0256,55.034,55.0089,55.0256,27500.0
2014-11-25 14:00:00,65.74,65.77,65.71,65.74,33300.0,55.0173,55.0424,54.9922,55.0173,33300.0
2014-11-25 14:30:00,65.74,65.83,65.72,65.76,40900.0,55.0173,55.0926,55.0005,55.034,40900.0
2014-11-25 15:00:00,65.75,65.82,65.75,65.77,68500.0,55.0256,55.0842,55.0256,55.0424,68500.0
2014-11-25 15:30:00,65.78,65.78,65.56,65.59,221400.0,55.0507,55.0507,54.8666,54.8917,221400.0
2014-11-26 09:30:00,65.59,65.88,65.59,65.72,48100.0,54.8917,55.1344,54.8917,55.0005,48100.0
2014-11-26 10:00:00,65.74,65.78,65.62,65.73,38200.0,55.0173,55.0507,54.9168,55.0089,38200.0
2014-11-26 10:30:00,65.73,65.74,65.61,65.67,40100.0,55.0089,55.0173,54.9085,54.9587,40100.0
2014-11-26 11:00:00,65.66,65.68,65.56,65.59,41200.0,54.9503,54.9671,54.8666,54.8917,41200.0
2014-11-26 11:30:00,65.6,65.62,65.55,65.61,35600.0,54.9001,54.9168,54.8583,54.9085,35600.0
2014-11-26 12:00:00,65.62,65.74,65.61,65.72,40400.0,54.9168,55.0173,54.9085,55.0005,40400.0
2014-11-26 12:30:00,65.71,65.73,65.67,65.67,18800.0,54.9922,55.0089,54.9587,54.9587,18800.0
2014-11-26 13:00:00,65.67,65.71,65.65,65.69,19800.0,54.9587,54.9922,54.9419,54.9754,19800.0
2014-11-26 13:30:00,65.7,65.75,65.7,65.74,88600.0,54.9838,55.0256,54.9838,55.0173,88600.0
2014-11-26 14:00:00,65.73,65.74,65.53,65.53,46300.0,55.0089,55.0173,54.8415,54.8415,46300.0
2014-11-26 14:30:00,65.56,65.63,65.55,65.58,32900.0,54.8666,54.9252,54.8583,54.8834,32900.0
2014-11-26 15:00:00,65.59,65.64,65.56,65.62,44900.0,54.8917,54.9336,54.8666,54.9168,44900.0
2014-11-26 15:30:00,65.63,65.66,65.55,65.56,118100.0,54.9252,54.9503,54.8583,54.8666,118100.0
2014-11-28 09:30:00,65.2,65.88,65.2,65.88,118700.0,54.5653,55.1344,54.5653,55.1344,118700.0
2014-11-28 10:00:00,65.9,66.04,65.75,66.03,94800.0,55.1512,55.2683,55.0256,55.26,94800.0
2014-11-28 10:30:00,66.02,66.08,65.91,66.02,55900.0,55.2516,55.3018,55.1595,55.2516,55900.0
2014-11-28 11:00:00,66.02,66.03,65.95,65.98,73300.0,55.2516,55.26,55.193,55.2181,73300.0
2014-11-28 11:30:00,65.99,66.01,65.86,65.89,49300.0,55.2265,55.2432,55.1177,55.1428,49300.0
2014-11-28 12:00:00,65.9,65.94,65.84,65.93,47800.0,55.1512,55.1846,55.101,55.1763,47800.0
2014-11-28 12:30:00,65.94,66.0,65.63,65.73,82300.0,55.1846,55.2349,54.9252,55.0089,82300.0
2014-12-01 09:30:00,65.59,65.76,65.42,65.67,63400.0,54.8917,55.034,54.7495,54.9587,63400.0
2014-12-01 10:00:00,65.64,65.76,65.52,65.56,43400.0,54.9336,55.034,54.8332,54.8666,43400.0
2014-12-01 10:30:00,65.55,65.61,65.51,65.53,42800.0,54.8583,54.9085,54.8248,54.8415,42800.0
2014-12-01 11:00:00,65.55,65.63,65.49,65.61,44600.0,54.8583,54.9252,54.808,54.9085,44600.0
2014-12-01 11:30:00,65.62,65.67,65.57,65.66,45100.0,54.9168,54.9587,54.875,54.9503,45100.0
2014-12-01 12:00:00,65.66,65.69,65.59,65.65,47000.0,54.9503,54.9754,54.8917,54.9419,47000.0
2014-12-01 12:30:00,65.66,65.67,65.56,65.61,37400.0,54.9503,54.9587,54.8666,54.9085,37400.0
2014-12-01 13:00:00,65.61,65.65,65.57,65.57,72100.0,54.9085,54.9419,54.875,54.875,72100.0
2014-12-01 13:30:00,65.58,65.66,65.56,65.56,51100.0,54.8834,54.9503,54.8666,54.8666,51100.0
2014-12-01 14:00:00,65.56,65.58,65.45,65.47,98800.0,54.8666,54.8834,54.7746,54.7913,98800.0
2014-12-01 14:30:00,65.47,65.65,65.47,65.52,53500.0,54.7913,54.9419,54.7913,54.8332,53500.0
2014-12-01 15:00:00,65.52,65.6,65.51,65.56,59600.0,54.8332,54.9001,54.8248,54.8666,59600.0
2014-12-01 15:30:00,65.55,65.56,65.44,65.45,273500.0,54.8583,54.8666,54.7662,54.7746,273500.0
2014-12-02 09:30:00,65.44,65.57,65.27,65.46,72700.0,54.7662,54.875,54.6239,54.7829,72700.0
2014-12-02 10:00:00,65.45,65.52,65.4,65.51,47100.0,54.7746,54.8332,54.7327,54.8248,47100.0
2014-12-02 10:30:00,65.51,65.62,65.47,65.54,106900.0,54.8248,54.9168,54.7913,54.8499,106900.0
2014-12-02 11:00:00,65.56,65.6,65.46,65.52,89800.0,54.8666,54.9001,54.7829,54.8332,89800.0
2014-12-02 11:30:00,65.51,65.57,65.45,65.5,73300.0,54.8248,54.875,54.7746,54.8164,73300.0
2014-12-02 12:00:00,65.5,65.51,65.39,65.4,33600.0,54.8164,54.8248,54.7244,54.7327,33600.0
2014-12-02 12:30:00,65.4,65.43,65.33,65.35,42300.0,54.7327,54.7578,54.6741,54.6909,42300.0
2014-12-02 13:00:00,65.37,65.52,65.37,65.51,44200.0,54.7076,54.8332,54.7076,54.8248,44200.0
2014-12-02 13:30:00,65.51,65.55,65.49,65.53,54900.0,54.8248,54.8583,54.808,54.8415,54900.0
2014-12-02 14:00:00,65.53,65.56,65.51,65.52,50700.0,54.8415,54.8666,54.8248,54.8332,50700.0
2014-12-02 14:30:00,65.52,65.61,65.49,65.56,90300.0,54.8332,54.9085,54.808,54.8666,90300.0
2014-12-02 15:00:00,65.56,65.69,65.54,65.63,89700.0,54.8666,54.9754,54.8499,54.9252,89700.0
2014-12-02 15:30:00,65.64,65.64,65.47,65.53,147200.0,54.9336,54.9336,54.7913,54.8415,147200.0
2014-12-03 09:30:00,65.51,65.76,65.51,65.64,61000.0,54.8248,55.034,54.8248,54.9336,61000.0
2014-12-03 10:00:00,65.66,65.69,65.6,65.61,80800.0,54.9503,54.9754,54.9001,54.9085,80800.0
2014-12-03 10:30:00,65.62,65.7,65.58,65.6,52600.0,54.9168,54.9838,54.8834,54.9001,52600.0
2014-12-03 11:00:00,65.61,65.69,65.57,65.64,63900.0,54.9085,54.9754,54.875,54.9336,63900.0
2014-12-03 11:30:00,65.65,65.67,65.54,65.56,64900.0,54.9419,54.9587,54.8499,54.8666,64900.0
2014-12-03 12:00:00,65.55,65.56,65.37,65.39,48000.0,54.8583,54.8666,54.7076,54.7244,48000.0
2014-12-03 12:30:00,65.39,65.61,65.39,65.5,238800.0,54.7244,54.9085,54.7244,54.8164,238800.0
2014-12-03 13:00:00,65.51,65.53,65.4,65.49,53300.0,54.8248,54.8415,54.7327,54.808,53300.0
2014-12-03 13:30:00,65.49,65.51,65.43,65.46,74300.0,54.808,54.8248,54.7578,54.7829,74300.0
2014-12-03 14:00:00,65.45,65.5,65.42,65.45,68600.0,54.7746,54.8164,54.7495,54.7746,68600.0
2014-12-03 14:30:00,65.45,65.47,65.42,65.42,58400.0,54.7746,54.7913,54.7495,54.7495,58400.0
2014-12-03 15:00:00,65.42,65.44,65.34,65.38,153300.0,54.7495,54.7662,54.6825,54.716,153300.0
2014-12-03 15:30:00,65.39,65.4,65.24,65.31,613400.0,54.7244,54.7327,54.5988,54.6574,613400.0
2014-12-04 09:30:00,65.4,65.67,65.39,65.46,117100.0,54.7327,54.9587,54.7244,54.7829,117100.0
2014-12-04 10:00:00,65.48,65.52,65.14,65.36,161500.0,54.7997,54.8332,54.5151,54.6992,161500.0
2014-12-04 10:30:00,65.36,65.36,65.13,65.23,81300.0,54.6992,54.6992,54.5068,54.5905,81300.0
2014-12-04 11:00:00,65.23,65.36,65.19,65.22,60100.0,54.5905,54.6992,54.557,54.5821,60100.0
2014-12-04 11:30:00,65.2,65.29,65.17,65.25,97100.0,54.5653,54.6407,54.5402,54.6072,97100.0
2014-12-04 12:00:00,65.26,65.35,65.2,65.34,67200.0,54.6156,54.6909,54.5653,54.6825,67200.0
2014-12-04 12:30:00,65.33,65.35,65.22,65.23,92500.0,54.6741,54.6909,54.5821,54.5905,92500.0
2014-12-04 13:00:00,65.24,65.32,65.24,65.29,44200.0,54.5988,54.6658,54.5988,54.6407,44200.0
2014-12-04 13:30:00,65.3,65.31,65.27,65.28,60900.0,54.649,54.6574,54.6239,54.6323,60900.0
2014-12-04 14:00:00,65.29,65.31,65.27,65.28,65300.0,54.6407,54.6574,54.6239,54.6323,65300.0
2014-12-04 14:30:00,65.28,65.29,65.17,65.2,40300.0,54.6323,54.6407,54.5402,54.5653,40300.0
2014-12-04 15:00:00,65.2,65.25,65.09,65.14,66600.0,54.5653,54.6072,54.4733,54.5151,66600.0
2014-12-04 15:30:00,65.14,65.3,65.11,65.2,176100.0,54.5151,54.649,54.49,54.5653,176100.0
2014-12-05 09:30:00,65.29,65.34,65.14,65.25,57700.0,54.6407,54.6825,54.5151,54.6072,57700.0
2014-12-05 10:00:00,65.24,65.3,65.14,65.16,173100.0,54.5988,54.649,54.5151,54.5319,173100.0
2014-12-05 10:30:00,65.16,65.2,65.09,65.09,66800.0,54.5319,54.5653,54.4733,54.4733,66800.0
2014-12-05 11:00:00,65.1,65.11,65.08,65.09,98100.0,54.4817,54.49,54.4649,54.4733,98100.0
2014-12-05 11:30:00,65.09,65.1,64.99,65.02,46700.0,54.4733,54.4817,54.3896,54.4147,46700.0
2014-12-05 12:00:00,65.01,65.05,64.99,65.03,32800.0,54.4063,54.4398,54.3896,54.4231,32800.0
2014-12-05 12:30:00,65.04,65.06,65.0,65.0,53200.0,54.4314,54.4482,54.398,54.398,53200.0
2014-12-05 13:00:00,65.0,65.02,64.84,64.85,67200.0,54.398,54.4147,54.2641,54.2724,67200.0
2014-12-05 13:30:00,64.85,64.88,64.82,64.84,96600.0,54.2724,54.2975,54.2473,54.2641,96600.0
2014-12-05 14:00:00,64.85,64.86,64.73,64.74,75800.0,54.2724,54.2808,54.172,54.1804,75800.0
2014-12-05 14:30:00,64.74,64.84,64.73,64.75,64500.0,54.1804,54.2641,54.172,54.1887,64500.0
2014-12-05 15:00:00,64.75,64.91,64.74,64.91,124300.0,54.1887,54.3226,54.1804,54.3226,124300.0
2014-12-05 15:30:00,64.91,65.01,64.79,65.01,258900.0,54.3226,54.4063,54.2222,54.4063,258900.0
2014-12-08 09:30:00,65.11,65.79,65.04,65.71,82100.0,54.49,55.0591,54.4314,54.9922,82100.0
2014-12-08 10:00:00,65.71,65.74,65.53,65.56,44700.0,54.9922,55.0173,54.8415,54.8666,44700.0
2014-12-08 10:30:00,65.55,65.57,65.43,65.5,69400.0,54.8583,54.875,54.7578,54.8164,69400.0
2014-12-08 11:00:00,65.49,65.56,65.47,65.51,59700.0,54.808,54.8666,54.7913,54.8248,59700.0
2014-12-08 11:30:00,65.52,65.66,65.51,65.64,78900.0,54.8332,54.9503,54.8248,54.9336,78900.0
2014-12-08 12:00:00,65.64,65.68,65.4,65.46,46500.0,54.9336,54.9671,54.7327,54.7829,46500.0
2014-12-08 12:30:00,65.45,65.59,65.45,65.49,47600.0,54.7746,54.8917,54.7746,54.808,47600.0
2014-12-08 13:00:00,65.49,65.57,65.4,65.41,67000.0,54.808,54.875,54.7327,54.7411,67000.0
2014-12-08 13:30:00,65.41,65.41,65.25,65.28,60700.0,54.7411,54.7411,54.6072,54.6323,60700.0
2014-12-08 14:00:00,65.29,65.29,65.15,65.22,73200.0,54.6407,54.6407,54.5235,54.5821,73200.0
2014-12-08 14:30:00,65.23,65.23,65.17,65.22,68600.0,54.5905,54.5905,54.5402,54.5821,68600.0
2014-12-08 15:00:00,65.21,65.25,65.14,65.23,93100.0,54.5737,54.6072,54.5151,54.5905,93100.0
2014-12-08 15:30:00,65.24,65.31,65.17,65.27,173400.0,54.5988,54.6574,54.5402,54.6239,173400.0
2014-12-09 09:30:00,64.84,64.95,64.41,64.84,69300.0,54.2641,54.3561,53.9042,54.2641,69300.0
2014-12-09 10:00:00,64.85,64.87,64.47,64.5,58200.0,54.2724,54.2892,53.9544,53.9795,58200.0
2014-12-09 10:30:00,64.5,64.59,64.42,64.52,38800.0,53.9795,54.0548,53.9126,53.9963,38800.0
2014-12-09 11:00:00,64.52,64.7,64.46,64.66,36400.0,53.9963,54.1469,53.946,54.1134,36400.0
2014-12-09 11:30:00,64.68,64.72,64.61,64.71,24300.0,54.1302,54.1636,54.0716,54.1553,24300.0
2014-12-09 12:00:00,64.7,64.81,64.65,64.79,20500.0,54.1469,54.239,54.1051,54.2222,20500.0
2014-12-09 12:30:00,64.79,65.05,64.75,65.04,30700.0,54.2222,54.4398,54.1887,54.4314,30700.0
2014-12-09 13:00:00,65.04,65.17,64.98,65.11,33700.0,54.4314,54.5402,54.3812,54.49,33700.0
2014-12-09 13:30:00,65.11,65.24,65.1,65.21,41300.0,54.49,54.5988,54.4817,54.5737,41300.0
2014-12-09 14:00:00,65.2,65.24,65.13,65.15,33900.0,54.5653,54.5988,54.5068,54.5235,33900.0
2014-12-09 14:30:00,65.16,65.17,65.03,65.1,34400.0,54.5319,54.5402,54.4231,54.4817,34400.0
2014-12-09 15:00:00,65.11,65.2,65.11,65.17,49300.0,54.49,54.5653,54.49,54.5402,49300.0
2014-12-09 15:30:00,65.17,65.31,65.13,65.27,129100.0,54.5402,54.6574,54.5068,54.6239,129100.0
2014-12-10 09:30:00,65.32,65.32,64.94,64.94,56900.0,54.6658,54.6658,54.3478,54.3478,56900.0
2014-12-10 10:00:00,64.94,64.94,64.69,64.71,32500.0,54.3478,54.3478,54.1385,54.1553,32500.0
2014-12-10 10:30:00,64.69,64.69,64.44,64.63,37300.0,54.1385,54.1385,53.9293,54.0883,37300.0
2014-12-10 11:00:00,64.63,64.63,64.41,64.41,38900.0,54.0883,54.0883,53.9042,53.9042,38900.0
2014-12-10 11:30:00,64.39,64.42,64.27,64.37,29800.0,53.8875,53.9126,53.787,53.8707,29800.0
2014-12-10 12:00:00,64.38,64.39,64.2,64.22,30000.0,53.8791,53.8875,53.7285,53.7452,30000.0
2014-12-10 12:30:00,64.21,64.36,64.16,64.3,24500.0,53.7368,53.8624,53.695,53.8121,24500.0
2014-12-10 13:00:00,64.29,64.3,64.16,64.21,37000.0,53.8038,53.8121,53.695,53.7368,37000.0
2014-12-10 13:30:00,64.22,64.22,63.95,64.01,55600.0,53.7452,53.7452,53.5192,53.5694,55600.0
2014-12-10 14:00:00,64.01,64.05,63.8,63.8,66600.0,53.5694,53.6029,53.3937,53.3937,66600.0
2014-12-10 14:30:00,63.79,63.81,63.69,63.75,110900.0,53.3853,53.4021,53.3016,53.3519,110900.0
2014-12-10 15:00:00,63.75,63.96,63.74,63.88,83400.0,53.3519,53.5276,53.3435,53.4606,83400.0
2014-12-10 15:30:00,63.88,63.91,63.47,63.53,287500.0,53.4606,53.4858,53.1175,53.1677,287500.0
2014-12-11 09:30:00,63.29,64.04,63.29,64.01,73600.0,53.2514,53.8825,53.2514,53.8572,73600.0
2014-12-11 10:00:00,64.0,64.29,63.87,64.27,84300.0,53.8488,54.0928,53.7394,54.076,84300.0
2014-12-11 10:30:00,64.27,64.34,64.19,64.19,52800.0,54.076,54.1349,54.0087,54.0087,52800.0
2014-12-11 11:00:00,64.19,64.2,63.98,64.0,178000.0,54.0087,54.0171,53.832,53.8488,178000.0
2014-12-11 11:30:00,64.0,64.05,63.97,63.99,47800.0,53.8488,53.8909,53.8236,53.8404,47800.0
2014-12-11 12:00:00,63.98,64.0,63.88,63.89,42200.0,53.832,53.8488,53.7478,53.7563,42200.0
2014-12-11 12:30:00,63.89,63.91,63.82,63.85,47500.0,53.7563,53.7731,53.6974,53.7226,47500.0
2014-12-11 13:00:00,63.86,63.87,63.73,63.73,39300.0,53.731,53.7394,53.6216,53.6216,39300.0
2014-12-11 13:30:00,63.74,63.79,63.65,63.65,52900.0,53.63,53.6721,53.5543,53.5543,52900.0
2014-12-11 14:00:00,63.65,63.68,63.4,63.41,68600.0,53.5543,53.5796,53.344,53.3524,68600.0
2014-12-11 14:30:00,63.4,63.45,63.25,63.27,98000.0,53.344,53.386,53.2178,53.2346,98000.0
2014-12-11 15:00:00,63.28,63.61,63.27,63.56,159700.0,53.243,53.5207,53.2346,53.4786,159700.0
2014-12-11 15:30:00,63.55,63.6,63.2,63.28,285600.0,53.4702,53.5123,53.1757,53.243,285600.0
2014-12-12 09:30:00,62.95,63.27,62.77,63.25,66300.0,52.9654,53.2346,52.8139,53.2178,66300.0
2014-12-12 10:00:00,63.24,63.28,63.01,63.05,66700.0,53.2094,53.243,53.0158,53.0495,66700.0
2014-12-12 10:30:00,63.04,63.1,62.95,62.96,59100.0,53.0411,53.0916,52.9654,52.9738,59100.0
2014-12-12 11:00:00,62.95,62.99,62.64,62.65,77500.0,52.9654,52.999,52.7045,52.7129,77500.0
2014-12-12 11:30:00,62.66,62.85,62.66,62.7,73400.0,52.7214,52.8812,52.7214,52.755,73400.0
2014-12-12 12:00:00,62.71,62.8,62.61,62.8,41600.0,52.7634,52.8391,52.6793,52.8391,41600.0
2014-12-12 12:30:00,62.8,62.82,62.69,62.75,46700.0,52.8391,52.856,52.7466,52.7971,46700.0
2014-12-12 13:00:00,62.76,63.0,62.66,62.98,65400.0,52.8055,53.0074,52.7214,52.9906,65400.0
2014-12-12 13:30:00,62.95,62.97,62.85,62.93,53000.0,52.9654,52.9822,52.8812,52.9485,53000.0
2014-12-12 14:00:00,62.92,62.95,62.67,62.69,89200.0,52.9401,52.9654,52.7298,52.7466,89200.0
2014-12-12 14:30:00,62.69,62.74,62.62,62.69,150200.0,52.7466,52.7887,52.6877,52.7466,150200.0
2014-12-12 15:00:00,62.7,62.77,62.64,62.69,100400.0,52.755,52.8139,52.7045,52.7466,100400.0
2014-12-12 15:30:00,62.69,62.69,62.32,62.36,474500.0,52.7466,52.7466,52.4353,52.4689,474500.0
2014-12-15 09:30:00,62.7,62.98,62.68,62.78,59500.0,52.755,52.9906,52.7382,52.8223,59500.0
2014-12-15 10:00:00,62.79,62.79,62.27,62.28,67100.0,52.8307,52.8307,52.3932,52.4016,67100.0
2014-12-15 10:30:00,62.27,62.31,62.01,62.2,89000.0,52.3932,52.4269,52.1744,52.3343,89000.0
2014-12-15 11:00:00,62.2,62.2,61.74,61.8,72900.0,52.3343,52.3343,51.9473,51.9978,72900.0
2014-12-15 11:30:00,61.79,61.89,61.64,61.76,62100.0,51.9893,52.0735,51.8631,51.9641,62100.0
2014-12-15 12:00:00,61.77,62.07,61.77,62.03,40400.0,51.9725,52.2249,51.9725,52.1913,40400.0
2014-12-15 12:30:00,62.06,62.11,61.91,62.08,41700.0,52.2165,52.2586,52.0903,52.2333,41700.0
2014-12-15 13:00:00,62.07,62.11,61.85,61.86,40500.0,52.2249,52.2586,52.0398,52.0482,40500.0
2014-12-15 13:30:00,61.85,61.93,61.76,61.85,39000.0,52.0398,52.1071,51.9641,52.0398,39000.0
2014-12-15 14:00:00,61.87,62.01,61.72,61.97,47800.0,52.0567,52.1744,51.9304,52.1408,47800.0
2014-12-15 14:30:00,62.01,62.13,61.9,62.0,86000.0,52.1744,52.2754,52.0819,52.166,86000.0
2014-12-15 15:00:00,61.99,62.21,61.99,62.06,92500.0,52.1576,52.3427,52.1576,52.2165,92500.0
2014-12-15 15:30:00,62.06,62.22,61.91,61.92,307700.0,52.2165,52.3511,52.0903,52.0987,307700.0
2014-12-16 09:30:00,61.82,62.23,61.65,62.12,62900.0,52.0146,52.3596,51.8715,52.267,62900.0
2014-12-16 10:00:00,62.12,62.3,61.83,62.17,52900.0,52.267,52.4185,52.023,52.3091,52900.0
2014-12-16 10:30:00,62.17,62.17,61.96,62.06,78300.0,52.3091,52.3091,52.1324,52.2165,78300.0
2014-12-16 11:00:00,62.06,62.65,62.04,62.62,105500.0,52.2165,52.7129,52.1997,52.6877,105500.0
2014-12-16 11:30:00,62.61,63.03,62.6,62.81,164700.0,52.6793,53.0327,52.6709,52.8476,164700.0
2014-12-16 12:00:00,62.81,62.86,62.63,62.67,51500.0,52.8476,52.8896,52.6961,52.7298,51500.0
2014-12-16 12:30:00,62.68,62.78,62.49,62.49,48100.0,52.7382,52.8223,52.5783,52.5783,48100.0
2014-12-16 13:00:00,62.47,62.55,62.04,62.09,84800.0,52.5615,52.6288,52.1997,52.2418,84800.0
2014-12-16 13:30:00,62.08,62.39,62.02,62.31,51700.0,52.2333,52.4942,52.1829,52.4269,51700.0
2014-12-16 14:00:00,62.31,62.5,62.27,62.36,58900.0,52.4269,52.5867,52.3932,52.4689,58900.0
2014-12-16 14:30:00,62.37,62.4,62.05,62.2,81900.0,52.4773,52.5026,52.2081,52.3343,81900.0
2014-12-16 15:00:00,62.21,62.47,62.15,62.25,138600.0,52.3427,52.5615,52.2922,52.3764,138600.0
2014-12-16 15:30:00,62.22,62.37,61.63,61.72,319200.0,52.3511,52.4773,51.8547,51.9304,319200.0
2014-12-17 09:30:00,62.44,63.01,62.42,62.96,167600.0,52.5362,53.0158,52.5194,52.9738,167600.0
2014-12-17 10:00:00,62.96,62.97,62.77,62.9,143000.0,52.9738,52.9822,52.8139,52.9233,143000.0
2014-12-17 10:30:00,62.9,63.11,62.88,63.04,95800.0,52.9233,53.1,52.9065,53.0411,95800.0
2014-12-17 11:00:00,63.04,63.12,62.89,63.09,58800.0,53.0411,53.1084,52.9149,53.0831,58800.0
2014-12-17 11:30:00,63.09,63.35,62.98,63.3,68400.0,53.0831,53.3019,52.9906,53.2598,68400.0
2014-12-17 12:00:00,63.3,63.35,63.14,63.14,79600.0,53.2598,53.3019,53.1252,53.1252,79600.0
2014-12-17 12:30:00,63.12,63.21,62.98,63.2,47600.0,53.1084,53.1841,52.9906,53.1757,47600.0
2014-12-17 13:00:00,63.19,63.26,63.13,63.26,53300.0,53.1673,53.2262,53.1168,53.2262,53300.0
2014-12-17 13:30:00,63.27,63.58,63.23,63.55,83100.0,53.2346,53.4954,53.2009,53.4702,83100.0
2014-12-17 14:00:00,63.56,64.1,63.52,63.92,166100.0,53.4786,53.9329,53.4449,53.7815,166100.0
2014-12-17 14:30:00,63.9,64.07,63.6,63.68,168700.0,53.7647,53.9077,53.5123,53.5796,168700.0
2014-12-17 15:00:00,63.66,63.89,63.44,63.87,154200.0,53.5627,53.7563,53.3776,53.7394,154200.0
2014-12-17 15:30:00,63.87,64.12,63.83,64.01,294600.0,53.7394,53.9498,53.7058,53.8572,294600.0
2014-12-18 09:30:00,64.74,64.84,64.4,64.55,167900.0,54.4714,54.5556,54.1854,54.3116,167900.0
2014-12-18 10:00:00,64.54,64.67,64.43,64.44,124900.0,54.3032,54.4125,54.2106,54.219,124900.0
2014-12-18 10:30:00,64.44,64.63,64.41,64.5,96700.0,54.219,54.3789,54.1938,54.2695,96700.0
2014-12-18 11:00:00,64.5,64.7,64.41,64.59,92200.0,54.2695,54.4378,54.1938,54.3452,92200.0
2014-12-18 11:30:00,64.58,64.64,64.43,64.61,51000.0,54.3368,54.3873,54.2106,54.3621,51000.0
2014-12-18 12:00:00,64.61,64.69,64.48,64.57,51300.0,54.3621,54.4294,54.2527,54.3284,51300.0
2014-12-18 12:30:00,64.57,64.74,64.49,64.73,36300.0,54.3284,54.4714,54.2611,54.463,36300.0
2014-12-18 13:00:00,64.75,64.91,64.73,64.86,61100.0,54.4799,54.6145,54.463,54.5724,61100.0
2014-12-18 13:30:00,64.85,64.91,64.79,64.79,60500.0,54.564,54.6145,54.5135,54.5135,60500.0
2014-12-18 14:00:00,64.8,64.88,64.74,64.83,71800.0,54.5219,54.5892,54.4714,54.5472,71800.0
2014-12-18 14:30:00,64.81,64.83,64.65,64.78,95200.0,54.5303,54.5472,54.3957,54.5051,95200.0
2014-12-18 15:00:00,64.76,64.9,64.7,64.89,150300.0,54.4883,54.6061,54.4378,54.5976,150300.0
2014-12-18 15:30:00,64.89,65.12,64.86,65.07,394000.0,54.5976,54.7912,54.5724,54.7491,394000.0
2014-12-19 09:30:00,65.43,65.65,65.25,65.59,376200.0,55.052,55.2371,54.9005,55.1866,376200.0
2014-12-19 10:00:00,65.6,65.84,65.47,65.51,83300.0,55.195,55.397,55.0857,55.1193,83300.0
2014-12-19 10:30:00,65.5,65.51,65.29,65.35,61100.0,55.1109,55.1193,54.9342,54.9847,61100.0
2014-12-19 11:00:00,65.35,65.38,65.23,65.33,61800.0,54.9847,55.0099,54.8837,54.9679,61800.0
2014-12-19 11:30:00,65.34,65.36,65.25,65.25,53900.0,54.9763,54.9931,54.9005,54.9005,53900.0
2014-12-19 12:00:00,65.25,65.25,65.12,65.13,37400.0,54.9005,54.9005,54.7912,54.7996,37400.0
2014-12-19 12:30:00,65.15,65.19,65.1,65.13,45700.0,54.8164,54.8501,54.7743,54.7996,45700.0
2014-12-19 13:00:00,65.13,65.14,65.08,65.11,59800.0,54.7996,54.808,54.7575,54.7828,59800.0
2014-12-19 13:30:00,65.11,65.11,65.0,65.01,59400.0,54.7828,54.7828,54.6902,54.6986,59400.0
2014-12-19 14:00:00,65.01,65.06,64.98,65.05,64400.0,54.6986,54.7407,54.6734,54.7323,64400.0
2014-12-19 14:30:00,65.06,65.47,65.05,65.45,81300.0,54.7407,55.0857,54.7323,55.0688,81300.0
2014-12-19 15:00:00,65.45,65.53,65.4,65.51,204300.0,55.0688,55.1361,55.0268,55.1193,204300.0
2014-12-19 15:30:00,65.51,65.65,65.5,65.51,476600.0,55.1193,55.2371,55.1109,55.1193,476600.0
2014-12-22 09:30:00,65.47,65.96,65.47,65.88,68700.0,55.0857,55.4979,55.0857,55.4306,68700.0
2014-12-22 10:00:00,65.85,65.9,65.73,65.81,55100.0,55.4054,55.4474,55.3044,55.3717,55100.0
2014-12-22 10:30:00,65.81,65.99,65.75,65.98,43100.0,55.3717,55.5232,55.3212,55.5148,43100.0
2014-12-22 11:00:00,65.98,65.98,65.8,65.82,54500.0,55.5148,55.5148,55.3633,55.3801,54500.0
2014-12-22 11:30:00,65.83,65.9,65.81,65.83,46900.0,55.3885,55.4474,55.3717,55.3885,46900.0
2014-12-22 12:00:00,65.81,65.82,65.72,65.72,45300.0,55.3717,55.3801,55.296,55.296,45300.0
2014-12-22 12:30:00,65.72,65.85,65.7,65.84,35900.0,55.296,55.4054,55.2792,55.397,35900.0
2014-12-22 13:00:00,65.84,65.9,65.79,65.86,39800.0,55.397,55.4474,55.3549,55.4138,39800.0
2014-12-22 13:30:00,65.87,66.17,65.85,66.04,131400.0,55.4222,55.6746,55.4054,55.5652,131400.0
2014-12-22 14:00:00,66.03,66.08,65.97,65.99,77000.0,55.5568,55.5989,55.5063,55.5232,77000.0
2014-12-22 14:30:00,65.99,66.16,65.99,66.14,62500.0,55.5232,55.6662,55.5232,55.6494,62500.0
2014-12-22 15:00:00,66.16,66.45,66.16,66.41,120500.0,55.6662,55.9102,55.6662,55.8766,120500.0
2014-12-22 15:30:00,66.41,66.52,66.35,66.51,297200.0,55.8766,55.9691,55.8261,55.9607,297200.0
2014-12-23 09:30:00,66.64,66.87,66.54,66.87,69000.0,56.0701,56.2636,55.9859,56.2636,69000.0
2014-12-23 10:00:00,66.88,67.0,66.68,66.79,60900.0,56.272,56.373,56.1037,56.1963,60900.0
2014-12-23 10:30:00,66.79,66.85,66.67,66.71,50600.0,56.1963,56.2468,56.0953,56.129,50600.0
2014-12-23 11:00:00,66.72,67.01,66.61,66.95,131400.0,56.1374,56.3814,56.0448,56.3309,131400.0
2014-12-23 11:30:00,66.95,67.0,66.89,66.97,56500.0,56.3309,56.373,56.2804,56.3477,56500.0
2014-12-23 12:00:00,66.97,67.11,66.97,67.07,45300.0,56.3477,56.4655,56.3477,56.4319,45300.0
2014-12-23 12:30:00,67.06,67.08,66.99,67.03,50500.0,56.4235,56.4403,56.3646,56.3982,50500.0
2014-12-23 13:00:00,67.03,67.1,66.99,67.03,41400.0,56.3982,56.4571,56.3646,56.3982,41400.0
2014-12-23 13:30:00,67.03,67.1,67.02,67.05,36100.0,56.3982,56.4571,56.3898,56.415,36100.0
2014-12-23 14:00:00,67.05,67.07,66.89,66.96,41400.0,56.415,56.4319,56.2804,56.3393,41400.0
2014-12-23 14:30:00,66.97,67.03,66.96,67.01,44100.0,56.3477,56.3982,56.3393,56.3814,44100.0
2014-12-23 15:00:00,67.02,67.1,67.02,67.06,92000.0,56.3898,56.4571,56.3898,56.4235,92000.0
2014-12-23 15:30:00,67.06,67.11,66.93,66.93,237600.0,56.4235,56.4655,56.3141,56.3141,237600.0
2014-12-24 09:30:00,66.94,67.62,66.94,67.53,97500.0,56.3225,56.8946,56.3225,56.8189,97500.0
2014-12-24 10:00:00,67.54,67.7,67.49,67.66,58100.0,56.8273,56.9619,56.7853,56.9283,58100.0
2014-12-24 10:30:00,67.66,67.66,67.48,67.58,32600.0,56.9283,56.9283,56.7768,56.861,32600.0
2014-12-24 11:00:00,67.58,67.67,67.4,67.47,89200.0,56.861,56.9367,56.7095,56.7684,89200.0
2014-12-24 11:30:00,67.49,67.68,67.42,67.67,57700.0,56.7853,56.9451,56.7264,56.9367,57700.0
2014-12-24 12:00:00,67.68,67.68,67.56,67.59,49400.0,56.9451,56.9451,56.8442,56.8694,49400.0
2014-12-24 12:30:00,67.59,67.61,67.34,67.35,84600.0,56.8694,56.8862,56.659,56.6675,84600.0
2014-12-26 09:30:00,67.43,67.52,67.33,67.46,49600.0,56.7348,56.8105,56.6506,56.76,49600.0
2014-12-26 10:00:00,67.46,67.66,67.37,67.39,46600.0,56.76,56.9283,56.6843,56.7011,46600.0
2014-12-26 10:30:00,67.39,67.43,67.34,67.38,39000.0,56.7011,56.7348,56.659,56.6927,39000.0
2014-12-26 11:00:00,67.38,67.4,67.35,67.35,34500.0,56.6927,56.7095,56.6675,56.6675,34500.0
2014-12-26 11:30:00,67.36,67.4,67.35,67.35,29400.0,56.6759,56.7095,56.6675,56.6675,29400.0
2014-12-26 12:00:00,67.36,67.57,67.36,67.55,29500.0,56.6759,56.8526,56.6759,56.8357,29500.0
2014-12-26 12:30:00,67.55,67.64,67.52,67.64,23500.0,56.8357,56.9115,56.8105,56.9115,23500.0
2014-12-26 13:00:00,67.64,67.68,67.57,67.64,34400.0,56.9115,56.9451,56.8526,56.9115,34400.0
2014-12-26 13:30:00,67.64,67.72,67.63,67.7,38100.0,56.9115,56.9788,56.903,56.9619,38100.0
2014-12-26 14:00:00,67.7,67.75,67.66,67.67,68900.0,56.9619,57.004,56.9283,56.9367,68900.0
2014-12-26 14:30:00,67.67,67.67,67.62,67.66,30900.0,56.9367,56.9367,56.8946,56.9283,30900.0
2014-12-26 15:00:00,67.67,67.67,67.6,67.64,54800.0,56.9367,56.9367,56.8778,56.9115,54800.0
2014-12-26 15:30:00,67.65,67.68,67.48,67.51,121900.0,56.9199,56.9451,56.7768,56.8021,121900.0
2014-12-29 09:30:00,67.24,67.54,67.14,67.27,50500.0,56.5749,56.8273,56.4908,56.6001,50500.0
2014-12-29 10:00:00,67.29,67.61,67.29,67.44,33800.0,56.617,56.8862,56.617,56.7432,33800.0
2014-12-29 10:30:00,67.42,67.49,67.4,67.49,20300.0,56.7264,56.7853,56.7095,56.7853,20300.0
2014-12-29 11:00:00,67.49,67.61,67.43,67.59,29100.0,56.7853,56.8862,56.7348,56.8694,29100.0
2014-12-29 11:30:00,67.61,67.63,67.36,67.38,39500.0,56.8862,56.903,56.6759,56.6927,39500.0
2014-12-29 12:00:00,67.4,67.67,67.4,67.66,27000.0,56.7095,56.9367,56.7095,56.9283,27000.0
2014-12-29 12:30:00,67.66,67.68,67.57,67.61,33000.0,56.9283,56.9451,56.8526,56.8862,33000.0
2014-12-29 13:00:00,67.63,67.66,67.6,67.62,37600.0,56.903,56.9283,56.8778,56.8946,37600.0
2014-12-29 13:30:00,67.63,67.86,67.63,67.85,44300.0,56.903,57.0966,56.903,57.0882,44300.0
2014-12-29 14:00:00,67.84,67.85,67.74,67.77,45100.0,57.0797,57.0882,56.9956,57.0208,45100.0
2014-12-29 14:30:00,67.78,67.85,67.71,67.82,50100.0,57.0293,57.0882,56.9704,57.0629,50100.0
2014-12-29 15:00:00,67.82,67.87,67.81,67.83,54700.0,57.0629,57.105,57.0545,57.0713,54700.0
2014-12-29 15:30:00,67.83,67.87,67.8,67.86,264700.0,57.0713,57.105,57.0461,57.0966,264700.0
2014-12-30 09:30:00,67.61,67.98,67.61,67.77,50800.0,56.8862,57.1975,56.8862,57.0208,50800.0
2014-12-30 10:00:00,67.77,67.91,67.68,67.72,36200.0,57.0208,57.1386,56.9451,56.9788,36200.0
2014-12-30 10:30:00,67.7,67.74,67.62,67.72,45100.0,56.9619,56.9956,56.8946,56.9788,45100.0
2014-12-30 11:00:00,67.72,67.85,67.72,67.82,41400.0,56.9788,57.0882,56.9788,57.0629,41400.0
2014-12-30 11:30:00,67.83,67.84,67.68,67.73,34700.0,57.0713,57.0797,56.9451,56.9872,34700.0
2014-12-30 12:00:00,67.73,67.86,67.73,67.85,36700.0,56.9872,57.0966,56.9872,57.0882,36700.0
2014-12-30 12:30:00,67.86,67.88,67.77,67.85,30800.0,57.0966,57.1134,57.0208,57.0882,30800.0
2014-12-30 13:00:00,67.85,67.88,67.81,67.82,32700.0,57.0882,57.1134,57.0545,57.0629,32700.0
2014-12-30 13:30:00,67.83,67.86,67.73,67.8,53300.0,57.0713,57.0966,56.9872,57.0461,53300.0
2014-12-30 14:00:00,67.8,67.86,67.76,67.78,38300.0,57.0461,57.0966,57.0124,57.0293,38300.0
2014-12-30 14:30:00,67.78,67.86,67.76,67.81,35900.0,57.0293,57.0966,57.0124,57.0545,35900.0
2014-12-30 15:00:00,67.81,67.86,67.67,67.69,137800.0,57.0545,57.0966,56.9367,56.9535,137800.0
2014-12-30 15:30:00,67.69,67.7,67.51,67.54,154400.0,56.9535,56.9619,56.8021,56.8273,154400.0
2014-12-31 09:30:00,67.54,67.72,67.33,67.47,36300.0,56.8273,56.9788,56.6506,56.7684,36300.0
2014-12-31 10:00:00,67.49,67.57,67.49,67.53,31800.0,56.7853,56.8526,56.7853,56.8189,31800.0
2014-12-31 10:30:00,67.55,67.56,67.5,67.51,36600.0,56.8357,56.8442,56.7937,56.8021,36600.0
2014-12-31 11:00:00,67.51,67.6,67.51,67.6,28500.0,56.8021,56.8778,56.8021,56.8778,28500.0
2014-12-31 11:30:00,67.6,67.75,67.6,67.62,37600.0,56.8778,57.004,56.8778,56.8946,37600.0
2014-12-31 12:00:00,67.61,67.63,67.35,67.37,37000.0,56.8862,56.903,56.6675,56.6843,37000.0
2014-12-31 12:30:00,67.37,67.45,67.34,67.44,50200.0,56.6843,56.7516,56.659,56.7432,50200.0
2014-12-31 13:00:00,67.45,67.54,67.43,67.48,30800.0,56.7516,56.8273,56.7348,56.7768,30800.0
2014-12-31 13:30:00,67.49,67.57,67.46,67.5,34000.0,56.7853,56.8526,56.76,56.7937,34000.0
2014-12-31 14:00:00,67.51,67.55,67.35,67.41,66700.0,56.8021,56.8357,56.6675,56.7179,66700.0
2014-12-31 14:30:00,67.41,67.42,67.27,67.4,60600.0,56.7179,56.7264,56.6001,56.7095,60600.0
2014-12-31 15:00:00,67.4,67.46,67.31,67.43,47300.0,56.7095,56.76,56.6338,56.7348,47300.0
2014-12-31 15:30:00,67.43,67.45,67.03,67.05,229200.0,56.7348,56.7516,56.3982,56.415,229200.0
2015-01-02 09:30:00,67.54,67.73,67.26,67.28,67800.0,56.8273,56.9872,56.5917,56.6086,67800.0
2015-01-02 10:00:00,67.28,67.35,67.1,67.13,58800.0,56.6086,56.6675,56.4571,56.4824,58800.0
2015-01-02 10:30:00,67.11,67.12,66.53,66.73,45300.0,56.4655,56.4739,55.9775,56.1458,45300.0
2015-01-02 11:00:00,66.71,66.72,66.47,66.6,55800.0,56.129,56.1374,55.927,56.0364,55800.0
2015-01-02 11:30:00,66.6,66.64,66.5,66.52,59700.0,56.0364,56.0701,55.9523,55.9691,59700.0
2015-01-02 12:00:00,66.52,66.68,66.51,66.54,30800.0,55.9691,56.1037,55.9607,55.9859,30800.0
2015-01-02 12:30:00,66.53,66.57,66.42,66.43,38900.0,55.9775,56.0112,55.885,55.8934,38900.0
2015-01-02 13:00:00,66.43,66.56,66.4,66.49,57900.0,55.8934,56.0028,55.8681,55.9439,57900.0
2015-01-02 13:30:00,66.49,66.52,66.36,66.46,60500.0,55.9439,55.9691,55.8345,55.9186,60500.0
2015-01-02 14:00:00,66.46,66.68,66.41,66.64,45800.0,55.9186,56.1037,55.8766,56.0701,45800.0
2015-01-02 14:30:00,66.64,66.78,66.63,66.73,46200.0,56.0701,56.1879,56.0617,56.1458,46200.0
2015-01-02 15:00:00,66.72,66.73,66.49,66.57,93800.0,56.1374,56.1458,55.9439,56.0112,93800.0
2015-01-02 15:30:00,66.57,66.68,66.49,66.51,177500.0,56.0112,56.1037,55.9439,55.9607,177500.0
2015-01-05 09:30:00,66.24,66.48,65.78,65.82,80600.0,55.7335,55.9355,55.3465,55.3801,80600.0
2015-01-05 10:00:00,65.81,66.28,65.7,66.24,55800.0,55.3717,55.7672,55.2792,55.7335,55800.0
2015-01-05 10:30:00,66.22,66.22,65.95,66.08,45600.0,55.7167,55.7167,55.4895,55.5989,45600.0
2015-01-05 11:00:00,66.08,66.08,65.72,65.72,80800.0,55.5989,55.5989,55.296,55.296,80800.0
2015-01-05 11:30:00,65.72,65.91,65.69,65.72,59000.0,55.296,55.4559,55.2708,55.296,59000.0
2015-01-05 12:00:00,65.72,65.76,65.41,65.41,44200.0,55.296,55.3297,55.0352,55.0352,44200.0
2015-01-05 12:30:00,65.38,65.5,65.32,65.4,61400.0,55.0099,55.1109,54.9594,55.0268,61400.0
2015-01-05 13:00:00,65.4,65.44,65.14,65.22,62100.0,55.0268,55.0604,54.808,54.8753,62100.0
2015-01-05 13:30:00,65.2,65.38,65.19,65.34,81200.0,54.8585,55.0099,54.8501,54.9763,81200.0
2015-01-05 14:00:00,65.34,65.34,65.11,65.13,96100.0,54.9763,54.9763,54.7828,54.7996,96100.0
2015-01-05 14:30:00,65.13,65.16,64.97,64.99,125700.0,54.7996,54.8248,54.665,54.6818,125700.0
2015-01-05 15:00:00,64.99,65.21,64.96,65.14,129800.0,54.6818,54.8669,54.6565,54.808,129800.0
2015-01-05 15:30:00,65.14,65.28,65.03,65.07,324000.0,54.808,54.9258,54.7154,54.7491,324000.0
2015-01-06 09:30:00,65.0,65.22,64.67,64.78,174000.0,54.6902,54.8753,54.4125,54.5051,174000.0
2015-01-06 10:00:00,64.77,65.17,64.6,65.09,62800.0,54.4967,54.8332,54.3536,54.7659,62800.0
2015-01-06 10:30:00,65.1,65.1,64.45,64.45,102700.0,54.7743,54.7743,54.2274,54.2274,102700.0
2015-01-06 11:00:00,64.45,64.58,64.26,64.42,103000.0,54.2274,54.3368,54.0676,54.2022,103000.0
2015-01-06 11:30:00,64.42,64.47,64.23,64.29,91100.0,54.2022,54.2443,54.0423,54.0928,91100.0
2015-01-06 12:00:00,64.29,64.37,64.11,64.34,73300.0,54.0928,54.1601,53.9414,54.1349,73300.0
2015-01-06 12:30:00,64.31,64.53,64.28,64.43,51700.0,54.1096,54.2947,54.0844,54.2106,51700.0
2015-01-06 13:00:00,64.43,64.43,64.13,64.34,56600.0,54.2106,54.2106,53.9582,54.1349,56600.0
2015-01-06 13:30:00,64.33,64.61,64.27,64.61,58500.0,54.1265,54.3621,54.076,54.3621,58500.0
2015-01-06 14:00:00,64.61,64.68,64.43,64.67,55900.0,54.3621,54.421,54.2106,54.4125,55900.0
2015-01-06 14:30:00,64.7,64.98,64.57,64.81,78400.0,54.4378,54.6734,54.3284,54.5303,78400.0
2015-01-06 15:00:00,64.81,65.08,64.73,64.99,120400.0,54.5303,54.7575,54.463,54.6818,120400.0
2015-01-06 15:30:00,64.99,64.99,64.48,64.5,312600.0,54.6818,54.6818,54.2527,54.2695,312600.0
2015-01-07 09:30:00,65.0,65.0,64.36,64.38,83800.0,54.6902,54.6902,54.1517,54.1685,83800.0
2015-01-07 10:00:00,64.39,64.47,64.18,64.19,79800.0,54.177,54.2443,54.0003,54.0087,79800.0
2015-01-07 10:30:00,64.19,64.35,63.93,64.31,66100.0,54.0087,54.1433,53.7899,54.1096,66100.0
2015-01-07 11:00:00,64.31,64.33,63.94,64.01,123000.0,54.1096,54.1265,53.7983,53.8572,123000.0
2015-01-07 11:30:00,64.03,64.3,64.01,64.27,69400.0,53.8741,54.1012,53.8572,54.076,69400.0
2015-01-07 12:00:00,64.28,64.56,64.21,64.56,128700.0,54.0844,54.32,54.0255,54.32,128700.0
2015-01-07 12:30:00,64.57,64.63,64.5,64.59,55400.0,54.3284,54.3789,54.2695,54.3452,55400.0
2015-01-07 13:00:00,64.59,64.65,64.41,64.42,60600.0,54.3452,54.3957,54.1938,54.2022,60600.0
2015-01-07 13:30:00,64.42,64.52,64.37,64.37,62800.0,54.2022,54.2863,54.1601,54.1601,62800.0
2015-01-07 14:00:00,64.37,64.47,64.26,64.41,117000.0,54.1601,54.2443,54.0676,54.1938,117000.0
2015-01-07 14:30:00,64.41,64.51,64.32,64.36,62800.0,54.1938,54.2779,54.1181,54.1517,62800.0
2015-01-07 15:00:00,64.37,64.56,64.33,64.54,124700.0,54.1601,54.32,54.1265,54.3032,124700.0
2015-01-07 15:30:00,64.56,64.57,64.37,64.44,204600.0,54.32,54.3284,54.1601,54.219,204600.0
2015-01-08 09:30:00,64.91,65.27,64.88,65.23,96500.0,54.6145,54.9174,54.5892,54.8837,96500.0
2015-01-08 10:00:00,65.25,65.47,65.23,65.35,66000.0,54.9005,55.0857,54.8837,54.9847,66000.0
2015-01-08 10:30:00,65.34,65.52,65.32,65.47,71800.0,54.9763,55.1277,54.9594,55.0857,71800.0
2015-01-08 11:00:00,65.49,65.63,65.47,65.48,55600.0,55.1025,55.2203,55.0857,55.0941,55600.0
2015-01-08 11:30:00,65.47,65.49,65.2,65.36,64800.0,55.0857,55.1025,54.8585,54.9931,64800.0
2015-01-08 12:00:00,65.35,65.4,65.27,65.36,51400.0,54.9847,55.0268,54.9174,54.9931,51400.0
2015-01-08 12:30:00,65.36,65.42,65.3,65.33,53000.0,54.9931,55.0436,54.9426,54.9679,53000.0
2015-01-08 13:00:00,65.34,65.4,65.3,65.35,39600.0,54.9763,55.0268,54.9426,54.9847,39600.0
2015-01-08 13:30:00,65.35,65.37,65.15,65.19,42300.0,54.9847,55.0015,54.8164,54.8501,42300.0
2015-01-08 14:00:00,65.19,65.41,65.14,65.41,56900.0,54.8501,55.0352,54.808,55.0352,56900.0
2015-01-08 14:30:00,65.4,65.55,65.4,65.5,81500.0,55.0268,55.153,55.0268,55.1109,81500.0
2015-01-08 15:00:00,65.5,65.54,65.42,65.52,99900.0,55.1109,55.1445,55.0436,55.1277,99900.0
2015-01-08 15:30:00,65.52,65.52,65.38,65.42,200800.0,55.1277,55.1277,55.0099,55.0436,200800.0
2015-01-09 09:30:00,65.67,65.87,65.52,65.59,57500.0,55.2539,55.4222,55.1277,55.1866,57500.0
2015-01-09 10:00:00,65.58,65.62,65.42,65.43,49500.0,55.1782,55.2119,55.0436,55.052,49500.0
2015-01-09 10:30:00,65.39,65.4,65.18,65.37,72500.0,55.0183,55.0268,54.8416,55.0015,72500.0
2015-01-09 11:00:00,65.35,65.35,65.1,65.22,41400.0,54.9847,54.9847,54.7743,54.8753,41400.0
2015-01-09 11:30:00,65.22,65.38,65.14,65.35,41700.0,54.8753,55.0099,54.808,54.9847,41700.0
2015-01-09 12:00:00,65.37,65.47,65.36,65.36,24500.0,55.0015,55.0857,54.9931,54.9931,24500.0
2015-01-09 12:30:00,65.39,65.44,65.27,65.27,23100.0,55.0183,55.0604,54.9174,54.9174,23100.0
2015-01-09 13:00:00,65.28,65.48,65.24,65.4,29100.0,54.9258,55.0941,54.8921,55.0268,29100.0
2015-01-09 13:30:00,65.41,65.51,65.39,65.45,27300.0,55.0352,55.1193,55.0183,55.0688,27300.0
2015-01-09 14:00:00,65.44,65.44,65.35,65.37,32300.0,55.0604,55.0604,54.9847,55.0015,32300.0
2015-01-09 14:30:00,65.36,65.38,65.24,65.33,54900.0,54.9931,55.0099,54.8921,54.9679,54900.0
2015-01-09 15:00:00,65.33,65.51,65.23,65.3,84800.0,54.9679,55.1193,54.8837,54.9426,84800.0
2015-01-09 15:30:00,65.3,65.34,65.1,65.12,171700.0,54.9426,54.9763,54.7743,54.7912,171700.0
2015-01-12 09:30:00,65.11,65.25,64.05,64.14,62100.0,54.7828,54.9005,53.8909,53.9666,62100.0
2015-01-12 10:00:00,64.12,64.39,63.92,64.13,63100.0,53.9498,54.177,53.7815,53.9582,63100.0
2015-01-12 10:30:00,64.11,64.34,64.02,64.24,156300.0,53.9414,54.1349,53.8656,54.0507,156300.0
2015-01-12 11:00:00,64.26,64.37,64.24,64.31,58200.0,54.0676,54.1601,54.0507,54.1096,58200.0
2015-01-12 11:30:00,64.31,64.43,64.25,64.37,45500.0,54.1096,54.2106,54.0592,54.1601,45500.0
2015-01-12 12:00:00,64.38,64.42,64.35,64.39,42900.0,54.1685,54.2022,54.1433,54.177,42900.0
2015-01-12 12:30:00,64.41,64.44,64.21,64.24,41500.0,54.1938,54.219,54.0255,54.0507,41500.0
2015-01-12 13:00:00,64.23,64.36,64.23,64.26,66000.0,54.0423,54.1517,54.0423,54.0676,66000.0
2015-01-12 13:30:00,64.26,64.41,64.26,64.35,40300.0,54.0676,54.1938,54.0676,54.1433,40300.0
2015-01-12 14:00:00,64.36,64.5,64.11,64.14,226300.0,54.1517,54.2695,53.9414,53.9666,226300.0
2015-01-12 14:30:00,64.16,64.17,63.58,63.66,416100.0,53.9834,53.9918,53.4954,53.5627,416100.0
2015-01-12 15:00:00,63.67,63.68,62.82,62.97,939200.0,53.5712,53.5796,52.856,52.9822,939200.0
2015-01-12 15:30:00,62.97,64.77,62.97,64.4,2961900.0,52.9822,54.4967,52.9822,54.1854,2961900.0
2015-01-13 09:30:00,65.01,65.53,64.98,65.53,158500.0,54.6986,55.1361,54.6734,55.1361,158500.0
2015-01-13 10:00:00,65.52,65.68,65.46,65.51,62100.0,55.1277,55.2623,55.0772,55.1193,62100.0
2015-01-13 10:30:00,65.5,65.58,65.28,65.31,80200.0,55.1109,55.1782,54.9258,54.951,80200.0
2015-01-13 11:00:00,65.32,65.36,65.04,65.07,149600.0,54.9594,54.9931,54.7239,54.7491,149600.0
2015-01-13 11:30:00,65.08,65.09,64.9,64.98,79900.0,54.7575,54.7659,54.6061,54.6734,79900.0
2015-01-13 12:00:00,64.98,65.01,64.75,64.87,67000.0,54.6734,54.6986,54.4799,54.5808,67000.0
2015-01-13 12:30:00,64.86,64.94,64.72,64.91,92900.0,54.5724,54.6397,54.4546,54.6145,92900.0
2015-01-13 13:00:00,64.93,65.04,64.57,64.66,62100.0,54.6313,54.7239,54.3284,54.4041,62100.0
2015-01-13 13:30:00,64.64,64.64,64.09,64.33,125000.0,54.3873,54.3873,53.9245,54.1265,125000.0
2015-01-13 14:00:00,64.32,64.32,63.95,64.21,282900.0,54.1181,54.1181,53.8067,54.0255,282900.0
2015-01-13 14:30:00,64.2,64.27,63.91,63.92,378500.0,54.0171,54.076,53.7731,53.7815,378500.0
2015-01-13 15:00:00,63.92,64.14,63.8,63.95,527300.0,53.7815,53.9666,53.6805,53.8067,527300.0
2015-01-13 15:30:00,63.95,64.38,63.91,64.12,835800.0,53.8067,54.1685,53.7731,53.9498,835800.0
2015-01-14 09:30:00,63.71,64.07,63.5,63.65,91000.0,53.6048,53.9077,53.4281,53.5543,91000.0
2015-01-14 10:00:00,63.64,64.01,63.58,63.73,79900.0,53.5459,53.8572,53.4954,53.6216,79900.0
2015-01-14 10:30:00,63.72,63.72,63.47,63.64,62700.0,53.6132,53.6132,53.4029,53.5459,62700.0
2015-01-14 11:00:00,63.65,63.65,63.43,63.45,49500.0,53.5543,53.5543,53.3692,53.386,49500.0
2015-01-14 11:30:00,63.44,63.72,63.39,63.55,47100.0,53.3776,53.6132,53.3356,53.4702,47100.0
2015-01-14 12:00:00,63.55,63.57,63.37,63.48,44400.0,53.4702,53.487,53.3187,53.4113,44400.0
2015-01-14 12:30:00,63.48,63.56,63.37,63.49,38900.0,53.4113,53.4786,53.3187,53.4197,38900.0
2015-01-14 13:00:00,63.51,63.55,63.39,63.42,39700.0,53.4365,53.4702,53.3356,53.3608,39700.0
2015-01-14 13:30:00,63.43,63.43,63.17,63.29,51100.0,53.3692,53.3692,53.1505,53.2514,51100.0
2015-01-14 14:00:00,63.29,63.76,63.25,63.74,86500.0,53.2514,53.6469,53.2178,53.63,86500.0
2015-01-14 14:30:00,63.75,63.84,63.52,63.53,91000.0,53.6385,53.7142,53.4449,53.4534,91000.0
2015-01-14 15:00:00,63.52,63.88,63.51,63.83,157600.0,53.4449,53.7478,53.4365,53.7058,157600.0
2015-01-14 15:30:00,63.84,63.9,63.6,63.77,330900.0,53.7142,53.7647,53.5123,53.6553,330900.0
2015-01-15 09:30:00,63.98,64.34,63.68,63.74,143600.0,53.832,54.1349,53.5796,53.63,143600.0
2015-01-15 10:00:00,63.74,64.11,63.54,64.06,191900.0,53.63,53.9414,53.4618,53.8993,191900.0
2015-01-15 10:30:00,64.08,64.17,63.96,63.98,75700.0,53.9161,53.9918,53.8152,53.832,75700.0
2015-01-15 11:00:00,63.99,64.08,63.69,63.71,72700.0,53.8404,53.9161,53.588,53.6048,72700.0
2015-01-15 11:30:00,63.7,63.88,63.66,63.76,40100.0,53.5964,53.7478,53.5627,53.6469,40100.0
2015-01-15 12:00:00,63.78,63.81,63.67,63.76,27600.0,53.6637,53.6889,53.5712,53.6469,27600.0
2015-01-15 12:30:00,63.73,63.74,63.52,63.57,63100.0,53.6216,53.63,53.4449,53.487,63100.0
2015-01-15 13:00:00,63.56,63.83,63.54,63.72,47500.0,53.4786,53.7058,53.4618,53.6132,47500.0
2015-01-15 13:30:00,63.68,63.72,63.43,63.64,39500.0,53.5796,53.6132,53.3692,53.5459,39500.0
2015-01-15 14:00:00,63.64,63.84,63.6,63.77,62500.0,53.5459,53.7142,53.5123,53.6553,62500.0
2015-01-15 14:30:00,63.76,63.92,63.74,63.87,91800.0,53.6469,53.7815,53.63,53.7394,91800.0
2015-01-15 15:00:00,63.86,63.91,63.66,63.73,116200.0,53.731,53.7731,53.5627,53.6216,116200.0
2015-01-15 15:30:00,63.73,63.78,63.35,63.41,269500.0,53.6216,53.6637,53.3019,53.3524,269500.0
2015-01-16 09:30:00,63.16,63.64,63.15,63.35,172600.0,53.142,53.5459,53.1336,53.3019,172600.0
2015-01-16 10:00:00,63.36,63.54,63.08,63.32,86500.0,53.3103,53.4618,53.0747,53.2767,86500.0
2015-01-16 10:30:00,63.3,63.43,63.14,63.4,89900.0,53.2598,53.3692,53.1252,53.344,89900.0
2015-01-16 11:00:00,63.4,63.51,63.13,63.15,46800.0,53.344,53.4365,53.1168,53.1336,46800.0
2015-01-16 11:30:00,63.16,63.43,63.16,63.28,45800.0,53.142,53.3692,53.142,53.243,45800.0
2015-01-16 12:00:00,63.28,63.4,63.25,63.32,68500.0,53.243,53.344,53.2178,53.2767,68500.0
2015-01-16 12:30:00,63.33,63.45,63.28,63.34,101600.0,53.2851,53.386,53.243,53.2935,101600.0
2015-01-16 13:00:00,63.35,63.41,63.25,63.27,49200.0,53.3019,53.3524,53.2178,53.2346,49200.0
2015-01-16 13:30:00,63.28,63.57,63.27,63.56,83800.0,53.243,53.487,53.2346,53.4786,83800.0
2015-01-16 14:00:00,63.56,63.7,63.55,63.63,50700.0,53.4786,53.5964,53.4702,53.5375,50700.0
2015-01-16 14:30:00,63.63,63.8,63.55,63.79,77700.0,53.5375,53.6805,53.4702,53.6721,77700.0
2015-01-16 15:00:00,63.79,63.85,63.72,63.78,103800.0,53.6721,53.7226,53.6132,53.6637,103800.0
2015-01-16 15:30:00,63.78,64.08,63.71,64.03,381000.0,53.6637,53.9161,53.6048,53.8741,381000.0
2015-01-20 09:30:00,64.42,64.64,64.26,64.42,92200.0,54.2022,54.3873,54.0676,54.2022,92200.0
2015-01-20 10:00:00,64.44,64.44,64.21,64.26,89700.0,54.219,54.219,54.0255,54.0676,89700.0
2015-01-20 10:30:00,64.26,64.26,63.81,64.0,73500.0,54.0676,54.0676,53.6889,53.8488,73500.0
2015-01-20 11:00:00,63.97,64.05,63.91,63.99,45900.0,53.8236,53.8909,53.7731,53.8404,45900.0
2015-01-20 11:30:00,63.98,64.01,63.66,63.73,33300.0,53.832,53.8572,53.5627,53.6216,33300.0
2015-01-20 12:00:00,63.76,63.87,63.74,63.8,33600.0,53.6469,53.7394,53.63,53.6805,33600.0
2015-01-20 12:30:00,63.81,63.87,63.73,63.8,60300.0,53.6889,53.7394,53.6216,53.6805,60300.0
2015-01-20 13:00:00,63.8,63.96,63.73,63.93,44000.0,53.6805,53.8152,53.6216,53.7899,44000.0
2015-01-20 13:30:00,63.94,63.98,63.83,63.84,31900.0,53.7983,53.832,53.7058,53.7142,31900.0
2015-01-20 14:00:00,63.85,64.01,63.85,63.9,41200.0,53.7226,53.8572,53.7226,53.7647,41200.0
2015-01-20 14:30:00,63.91,64.2,63.9,64.17,48800.0,53.7731,54.0171,53.7647,53.9918,48800.0
2015-01-20 15:00:00,64.19,64.29,64.14,64.22,83900.0,54.0087,54.0928,53.9666,54.0339,83900.0
2015-01-20 15:30:00,64.22,64.22,63.92,64.0,223400.0,54.0339,54.0339,53.7815,53.8488,223400.0
2015-01-21 09:30:00,63.76,64.23,63.58,64.01,107400.0,53.6469,54.0423,53.4954,53.8572,107400.0
2015-01-21 10:00:00,64.02,64.1,63.8,64.01,50500.0,53.8656,53.9329,53.6805,53.8572,50500.0
2015-01-21 10:30:00,64.04,64.12,63.95,64.09,82400.0,53.8825,53.9498,53.8067,53.9245,82400.0
2015-01-21 11:00:00,64.09,64.17,63.98,64.03,39100.0,53.9245,53.9918,53.832,53.8741,39100.0
2015-01-21 11:30:00,64.02,64.12,63.97,64.11,109000.0,53.8656,53.9498,53.8236,53.9414,109000.0
2015-01-21 12:00:00,64.1,64.35,64.08,64.34,28000.0,53.9329,54.1433,53.9161,54.1349,28000.0
2015-01-21 12:30:00,64.35,64.36,64.05,64.17,61400.0,54.1433,54.1517,53.8909,53.9918,61400.0
2015-01-21 13:00:00,64.16,64.19,64.05,64.06,67000.0,53.9834,54.0087,53.8909,53.8993,67000.0
2015-01-21 13:30:00,64.06,64.08,64.02,64.05,71100.0,53.8993,53.9161,53.8656,53.8909,71100.0
2015-01-21 14:00:00,64.04,64.18,64.01,64.14,37700.0,53.8825,54.0003,53.8572,53.9666,37700.0
2015-01-21 14:30:00,64.13,64.26,64.05,64.25,81700.0,53.9582,54.0676,53.8909,54.0592,81700.0
2015-01-21 15:00:00,64.23,64.38,64.11,64.33,85800.0,54.0423,54.1685,53.9414,54.1265,85800.0
2015-01-21 15:30:00,64.33,64.42,64.28,64.33,145000.0,54.1265,54.2022,54.0844,54.1265,145000.0
2015-01-22 09:30:00,64.56,64.8,64.19,64.59,89300.0,54.32,54.5219,54.0087,54.3452,89300.0
2015-01-22 10:00:00,64.61,64.73,64.55,64.61,47500.0,54.3621,54.463,54.3116,54.3621,47500.0
2015-01-22 10:30:00,64.62,64.99,64.57,64.94,46500.0,54.3705,54.6818,54.3284,54.6397,46500.0
2015-01-22 11:00:00,64.95,64.97,64.72,64.83,44800.0,54.6481,54.665,54.4546,54.5472,44800.0
2015-01-22 11:30:00,64.83,64.89,64.62,64.77,34800.0,54.5472,54.5976,54.3705,54.4967,34800.0
2015-01-22 12:00:00,64.77,64.81,64.7,64.8,24500.0,54.4967,54.5303,54.4378,54.5219,24500.0
2015-01-22 12:30:00,64.79,64.81,64.7,64.76,28200.0,54.5135,54.5303,54.4378,54.4883,28200.0
2015-01-22 13:00:00,64.75,64.9,64.75,64.84,31000.0,54.4799,54.6061,54.4799,54.5556,31000.0
2015-01-22 13:30:00,64.85,64.99,64.84,64.98,33100.0,54.564,54.6818,54.5556,54.6734,33100.0
2015-01-22 14:00:00,64.99,65.1,64.97,65.07,42300.0,54.6818,54.7743,54.665,54.7491,42300.0
2015-01-22 14:30:00,65.09,65.34,65.09,65.33,42200.0,54.7659,54.9763,54.7659,54.9679,42200.0
2015-01-22 15:00:00,65.33,65.56,65.33,65.52,98700.0,54.9679,55.1614,54.9679,55.1277,98700.0
2015-01-22 15:30:00,65.52,65.52,65.29,65.36,175500.0,55.1277,55.1277,54.9342,54.9931,175500.0
2015-01-23 09:30:00,65.4,65.96,65.4,65.92,69200.0,55.0268,55.4979,55.0268,55.4643,69200.0
2015-01-23 10:00:00,65.91,66.09,65.71,65.79,37100.0,55.4559,55.6073,55.2876,55.3549,37100.0
2015-01-23 10:30:00,65.8,65.82,65.5,65.68,55700.0,55.3633,55.3801,55.1109,55.2623,55700.0
2015-01-23 11:00:00,65.66,65.71,65.53,65.61,20800.0,55.2455,55.2876,55.1361,55.2034,20800.0
2015-01-23 11:30:00,65.61,65.73,65.57,65.59,25600.0,55.2034,55.3044,55.1698,55.1866,25600.0
2015-01-23 12:00:00,65.61,65.77,65.6,65.72,34900.0,55.2034,55.3381,55.195,55.296,34900.0
2015-01-23 12:30:00,65.72,65.78,65.64,65.67,12700.0,55.296,55.3465,55.2287,55.2539,12700.0
2015-01-23 13:00:00,65.67,65.74,65.62,65.64,21000.0,55.2539,55.3128,55.2119,55.2287,21000.0
2015-01-23 13:30:00,65.65,65.76,65.64,65.72,37500.0,55.2371,55.3297,55.2287,55.296,37500.0
2015-01-23 14:00:00,65.73,65.87,65.69,65.75,53900.0,55.3044,55.4222,55.2708,55.3212,53900.0
2015-01-23 14:30:00,65.75,65.77,65.53,65.55,31100.0,55.3212,55.3381,55.1361,55.153,31100.0
2015-01-23 15:00:00,65.55,65.68,65.54,65.67,55000.0,55.153,55.2623,55.1445,55.2539,55000.0
2015-01-23 15:30:00,65.67,65.68,65.45,65.48,141000.0,55.2539,55.2623,55.0688,55.0941,141000.0
2015-01-26 09:30:00,65.32,65.61,65.13,65.61,47200.0,54.9594,55.2034,54.7996,55.2034,47200.0
2015-01-26 10:00:00,65.61,65.75,65.55,65.71,51200.0,55.2034,55.3212,55.153,55.2876,51200.0
2015-01-26 10:30:00,65.72,65.94,65.7,65.77,54100.0,55.296,55.4811,55.2792,55.3381,54100.0
2015-01-26 11:00:00,65.77,65.84,65.6,65.65,41200.0,55.3381,55.397,55.195,55.2371,41200.0
2015-01-26 11:30:00,65.65,65.65,65.49,65.54,35400.0,55.2371,55.2371,55.1025,55.1445,35400.0
2015-01-26 12:00:00,65.54,65.54,65.34,65.36,39800.0,55.1445,55.1445,54.9763,54.9931,39800.0
2015-01-26 12:30:00,65.38,65.38,65.24,65.34,88100.0,55.0099,55.0099,54.8921,54.9763,88100.0
2015-01-26 13:00:00,65.34,65.48,65.31,65.4,22900.0,54.9763,55.0941,54.951,55.0268,22900.0
2015-01-26 13:30:00,65.42,65.59,65.42,65.58,24500.0,55.0436,55.1866,55.0436,55.1782,24500.0
2015-01-26 14:00:00,65.59,65.59,65.51,65.53,62200.0,55.1866,55.1866,55.1193,55.1361,62200.0
2015-01-26 14:30:00,65.54,65.57,65.4,65.43,21300.0,55.1445,55.1698,55.0268,55.052,21300.0
2015-01-26 15:00:00,65.41,65.6,65.39,65.57,69000.0,55.0352,55.195,55.0183,55.1698,69000.0
2015-01-26 15:30:00,65.58,65.76,65.55,65.72,128000.0,55.1782,55.3297,55.153,55.296,128000.0
2015-01-27 09:30:00,65.01,65.33,64.57,65.14,107600.0,54.6986,54.9679,54.3284,54.808,107600.0
2015-01-27 10:00:00,65.13,65.25,64.86,64.88,53200.0,54.7996,54.9005,54.5724,54.5892,53200.0
2015-01-27 10:30:00,64.86,64.87,64.49,64.75,85400.0,54.5724,54.5808,54.2611,54.4799,85400.0
2015-01-27 11:00:00,64.75,64.93,64.66,64.82,80300.0,54.4799,54.6313,54.4041,54.5387,80300.0
2015-01-27 11:30:00,64.81,64.84,64.59,64.59,58700.0,54.5303,54.5556,54.3452,54.3452,58700.0
2015-01-27 12:00:00,64.59,64.89,64.56,64.89,42000.0,54.3452,54.5976,54.32,54.5976,42000.0
2015-01-27 12:30:00,64.9,64.97,64.8,64.96,20000.0,54.6061,54.665,54.5219,54.6565,20000.0
2015-01-27 13:00:00,64.96,65.22,64.93,65.14,19700.0,54.6565,54.8753,54.6313,54.808,19700.0
2015-01-27 13:30:00,65.17,65.17,65.06,65.09,20400.0,54.8332,54.8332,54.7407,54.7659,20400.0
2015-01-27 14:00:00,65.09,65.38,65.09,65.38,21000.0,54.7659,55.0099,54.7659,55.0099,21000.0
2015-01-27 14:30:00,65.37,65.37,65.12,65.12,35300.0,55.0015,55.0015,54.7912,54.7912,35300.0
2015-01-27 15:00:00,65.13,65.24,65.03,65.03,75400.0,54.7996,54.8921,54.7154,54.7154,75400.0
2015-01-27 15:30:00,65.03,65.18,64.92,64.95,152900.0,54.7154,54.8416,54.6229,54.6481,152900.0
2015-01-28 09:30:00,65.46,65.58,65.02,65.36,89400.0,55.0772,55.1782,54.707,54.9931,89400.0
2015-01-28 10:00:00,65.38,65.43,65.04,65.05,23500.0,55.0099,55.052,54.7239,54.7323,23500.0
2015-01-28 10:30:00,65.05,65.09,64.69,64.71,57500.0,54.7323,54.7659,54.4294,54.4462,57500.0
2015-01-28 11:00:00,64.72,64.84,64.49,64.65,28700.0,54.4546,54.5556,54.2611,54.3957,28700.0
2015-01-28 11:30:00,64.68,64.78,64.59,64.65,28500.0,54.421,54.5051,54.3452,54.3957,28500.0
2015-01-28 12:00:00,64.68,64.93,64.65,64.93,17700.0,54.421,54.6313,54.3957,54.6313,17700.0
2015-01-28 12:30:00,64.94,64.95,64.86,64.9,16500.0,54.6397,54.6481,54.5724,54.6061,16500.0
2015-01-28 13:00:00,64.89,64.92,64.84,64.85,24300.0,54.5976,54.6229,54.5556,54.564,24300.0
2015-01-28 13:30:00,64.85,64.87,64.74,64.76,43600.0,54.564,54.5808,54.4714,54.4883,43600.0
2015-01-28 14:00:00,64.8,65.01,64.59,64.6,71500.0,54.5219,54.6986,54.3452,54.3536,71500.0
2015-01-28 14:30:00,64.59,64.7,64.39,64.56,63600.0,54.3452,54.4378,54.177,54.32,63600.0
2015-01-28 15:00:00,64.57,64.66,64.18,64.25,74900.0,54.3284,54.4041,54.0003,54.0592,74900.0
2015-01-28 15:30:00,64.23,64.26,63.83,63.85,240300.0,54.0423,54.0676,53.7058,53.7226,240300.0
2015-01-29 09:30:00,63.75,63.99,63.18,63.47,66000.0,53.6385,53.8404,53.1589,53.4029,66000.0
2015-01-29 10:00:00,63.46,63.63,63.05,63.21,62800.0,53.3945,53.5375,53.0495,53.1841,62800.0
2015-01-29 10:30:00,63.21,63.29,62.94,63.12,119600.0,53.1841,53.2514,52.9569,53.1084,119600.0
2015-01-29 11:00:00,63.12,63.19,63.04,63.16,100700.0,53.1084,53.1673,53.0411,53.142,100700.0
2015-01-29 11:30:00,63.18,63.4,63.16,63.36,33800.0,53.1589,53.344,53.142,53.3103,33800.0
2015-01-29 12:00:00,63.37,63.48,63.28,63.31,36800.0,53.3187,53.4113,53.243,53.2683,36800.0
2015-01-29 12:30:00,63.3,63.37,63.24,63.26,33500.0,53.2598,53.3187,53.2094,53.2262,33500.0
2015-01-29 13:00:00,63.27,63.42,63.23,63.39,50100.0,53.2346,53.3608,53.2009,53.3356,50100.0
2015-01-29 13:30:00,63.4,63.74,63.4,63.64,79200.0,53.344,53.63,53.344,53.5459,79200.0
2015-01-29 14:00:00,63.65,63.68,63.59,63.67,140200.0,53.5543,53.5796,53.5038,53.5712,140200.0
2015-01-29 14:30:00,63.68,63.75,63.59,63.61,111300.0,53.5796,53.6385,53.5038,53.5207,111300.0
2015-01-29 15:00:00,63.62,63.86,63.55,63.79,176100.0,53.5291,53.731,53.4702,53.6721,176100.0
2015-01-29 15:30:00,63.79,63.9,63.75,63.85,217100.0,53.6721,53.7647,53.6385,53.7226,217100.0
2015-01-30 09:30:00,63.53,63.68,63.2,63.2,75700.0,53.4534,53.5796,53.1757,53.1757,75700.0
2015-01-30 10:00:00,63.16,63.27,62.96,63.01,120600.0,53.142,53.2346,52.9738,53.0158,120600.0
2015-01-30 10:30:00,63.0,63.07,62.78,62.97,192800.0,53.0074,53.0663,52.8223,52.9822,192800.0
2015-01-30 11:00:00,62.98,63.1,62.82,62.82,70000.0,52.9906,53.0916,52.856,52.856,70000.0
2015-01-30 11:30:00,62.83,62.89,62.58,62.84,81400.0,52.8644,52.9149,52.654,52.8728,81400.0
2015-01-30 12:00:00,62.85,63.08,62.85,62.99,107100.0,52.8812,53.0747,52.8812,52.999,107100.0
2015-01-30 12:30:00,62.99,63.02,62.77,62.82,49600.0,52.999,53.0243,52.8139,52.856,49600.0
2015-01-30 13:00:00,62.83,62.89,62.69,62.77,70300.0,52.8644,52.9149,52.7466,52.8139,70300.0
2015-01-30 13:30:00,62.76,63.13,62.76,63.09,57300.0,52.8055,53.1168,52.8055,53.0831,57300.0
2015-01-30 14:00:00,63.1,63.26,63.0,63.24,81500.0,53.0916,53.2262,53.0074,53.2094,81500.0
2015-01-30 14:30:00,63.25,63.29,62.78,62.83,68000.0,53.2178,53.2514,52.8223,52.8644,68000.0
2015-01-30 15:00:00,62.85,62.9,62.47,62.73,166100.0,52.8812,52.9233,52.5615,52.7802,166100.0
2015-01-30 15:30:00,62.73,62.74,62.32,62.4,291900.0,52.7802,52.7887,52.4353,52.5026,291900.0
2015-02-02 09:30:00,62.74,62.78,62.1,62.11,96300.0,52.7887,52.8223,52.2502,52.2586,96300.0
2015-02-02 10:00:00,62.1,62.32,61.89,62.19,122600.0,52.2502,52.4353,52.0735,52.3259,122600.0
2015-02-02 10:30:00,62.22,62.43,62.13,62.33,113900.0,52.3511,52.5278,52.2754,52.4437,113900.0
2015-02-02 11:00:00,62.31,62.71,62.31,62.49,121700.0,52.4269,52.7634,52.4269,52.5783,121700.0
2015-02-02 11:30:00,62.49,62.67,62.43,62.44,181000.0,52.5783,52.7298,52.5278,52.5362,181000.0
2015-02-02 12:00:00,62.47,62.48,62.15,62.24,85100.0,52.5615,52.5699,52.2922,52.368,85100.0
2015-02-02 12:30:00,62.26,62.32,62.04,62.04,73700.0,52.3848,52.4353,52.1997,52.1997,73700.0
2015-02-02 13:00:00,62.05,62.29,61.98,62.25,69600.0,52.2081,52.41,52.1492,52.3764,69600.0
2015-02-02 13:30:00,62.25,62.33,62.12,62.16,76200.0,52.3764,52.4437,52.267,52.3007,76200.0
2015-02-02 14:00:00,62.16,62.51,62.14,62.51,99800.0,52.3007,52.5951,52.2838,52.5951,99800.0
2015-02-02 14:30:00,62.53,62.58,62.14,62.2,75200.0,52.612,52.654,52.2838,52.3343,75200.0
2015-02-02 15:00:00,62.2,62.39,62.15,62.34,191700.0,52.3343,52.4942,52.2922,52.4521,191700.0
2015-02-02 15:30:00,62.35,62.81,62.3,62.8,471700.0,52.4605,52.8476,52.4185,52.8391,471700.0
2015-02-03 09:30:00,63.14,64.07,63.14,63.89,130500.0,53.1252,53.9077,53.1252,53.7563,130500.0
2015-02-03 10:00:00,63.88,63.98,63.77,63.98,67500.0,53.7478,53.832,53.6553,53.832,67500.0
2015-02-03 10:30:00,63.99,64.0,63.78,63.78,84300.0,53.8404,53.8488,53.6637,53.6637,84300.0
2015-02-03 11:00:00,63.78,63.91,63.71,63.71,100600.0,53.6637,53.7731,53.6048,53.6048,100600.0
2015-02-03 11:30:00,63.71,63.82,63.65,63.67,87200.0,53.6048,53.6974,53.5543,53.5712,87200.0
2015-02-03 12:00:00,63.66,63.78,63.64,63.73,92100.0,53.5627,53.6637,53.5459,53.6216,92100.0
2015-02-03 12:30:00,63.72,63.72,63.36,63.56,151500.0,53.6132,53.6132,53.3103,53.4786,151500.0
2015-02-03 13:00:00,63.56,63.63,63.47,63.57,70000.0,53.4786,53.5375,53.4029,53.487,70000.0
2015-02-03 13:30:00,63.58,63.77,63.54,63.74,71800.0,53.4954,53.6553,53.4618,53.63,71800.0
2015-02-03 14:00:00,63.74,63.79,63.5,63.53,82500.0,53.63,53.6721,53.4281,53.4534,82500.0
2015-02-03 14:30:00,63.52,63.66,63.5,63.64,63000.0,53.4449,53.5627,53.4281,53.5459,63000.0
2015-02-03 15:00:00,63.66,63.81,63.64,63.75,120200.0,53.5627,53.6889,53.5459,53.6385,120200.0
2015-02-03 15:30:00,63.76,64.03,63.65,63.97,390900.0,53.6469,53.8741,53.5543,53.8236,390900.0
2015-02-04 09:30:00,64.15,65.62,62.91,65.52,423300.0,53.975,55.2119,52.9317,55.1277,423300.0
2015-02-04 10:00:00,65.53,65.69,64.61,64.72,340800.0,55.1361,55.2708,54.3621,54.4546,340800.0
2015-02-04 10:30:00,64.72,64.87,64.28,64.63,192500.0,54.4546,54.5808,54.0844,54.3789,192500.0
2015-02-04 11:00:00,64.62,64.65,64.28,64.55,158600.0,54.3705,54.3957,54.0844,54.3116,158600.0
2015-02-04 11:30:00,64.54,64.72,64.41,64.41,116400.0,54.3032,54.4546,54.1938,54.1938,116400.0
2015-02-04 12:00:00,64.44,64.54,64.31,64.37,94400.0,54.219,54.3032,54.1096,54.1601,94400.0
2015-02-04 12:30:00,64.36,64.41,64.0,64.18,164300.0,54.1517,54.1938,53.8488,54.0003,164300.0
2015-02-04 13:00:00,64.18,64.35,64.11,64.34,86600.0,54.0003,54.1433,53.9414,54.1349,86600.0
2015-02-04 13:30:00,64.32,64.37,64.25,64.29,94500.0,54.1181,54.1601,54.0592,54.0928,94500.0
2015-02-04 14:00:00,64.29,64.4,64.08,64.22,100000.0,54.0928,54.1854,53.9161,54.0339,100000.0
2015-02-04 14:30:00,64.22,64.28,64.14,64.25,111800.0,54.0339,54.0844,53.9666,54.0592,111800.0
2015-02-04 15:00:00,64.25,64.3,64.19,64.3,184600.0,54.0592,54.1012,54.0087,54.1012,184600.0
2015-02-04 15:30:00,64.29,64.34,63.66,63.91,602800.0,54.0928,54.1349,53.5627,53.7731,602800.0
2015-02-05 09:30:00,63.85,64.1,63.25,63.4,224100.0,53.7226,53.9329,53.2178,53.344,224100.0
2015-02-05 10:00:00,63.39,63.57,63.16,63.38,148100.0,53.3356,53.487,53.142,53.3271,148100.0
2015-02-05 10:30:00,63.37,63.52,63.31,63.46,134200.0,53.3187,53.4449,53.2683,53.3945,134200.0
2015-02-05 11:00:00,63.46,63.56,63.3,63.37,120300.0,53.3945,53.4786,53.2598,53.3187,120300.0
2015-02-05 11:30:00,63.39,63.65,63.33,63.51,257900.0,53.3356,53.5543,53.2851,53.4365,257900.0
2015-02-05 12:00:00,63.51,63.66,63.5,63.64,83000.0,53.4365,53.5627,53.4281,53.5459,83000.0
2015-02-05 12:30:00,63.64,63.67,63.41,63.49,79500.0,53.5459,53.5712,53.3524,53.4197,79500.0
2015-02-05 13:00:00,63.48,63.67,63.48,63.62,92000.0,53.4113,53.5712,53.4113,53.5291,92000.0
2015-02-05 13:30:00,63.63,63.64,63.46,63.47,63300.0,53.5375,53.5459,53.3945,53.4029,63300.0
2015-02-05 14:00:00,63.46,63.6,63.45,63.49,111300.0,53.3945,53.5123,53.386,53.4197,111300.0
2015-02-05 14:30:00,63.51,63.73,63.48,63.59,119200.0,53.4365,53.6216,53.4113,53.5038,119200.0
2015-02-05 15:00:00,63.59,63.75,63.56,63.75,124900.0,53.5038,53.6385,53.4786,53.6385,124900.0
2015-02-05 15:30:00,63.75,64.04,63.72,64.01,520600.0,53.6385,53.8825,53.6132,53.8572,520600.0
2015-02-06 09:30:00,64.01,64.39,63.87,64.29,81200.0,53.8572,54.177,53.7394,54.0928,81200.0
2015-02-06 10:00:00,64.3,64.61,64.3,64.46,78600.0,54.1012,54.3621,54.1012,54.2358,78600.0
2015-02-06 10:30:00,64.47,64.83,64.46,64.66,100500.0,54.2443,54.5472,54.2358,54.4041,100500.0
2015-02-06 11:00:00,64.66,64.93,64.64,64.93,98400.0,54.4041,54.6313,54.3873,54.6313,98400.0
2015-02-06 11:30:00,64.92,65.0,64.84,64.95,112600.0,54.6229,54.6902,54.5556,54.6481,112600.0
2015-02-06 12:00:00,64.96,65.0,64.87,64.95,71100.0,54.6565,54.6902,54.5808,54.6481,71100.0
2015-02-06 12:30:00,64.95,64.99,64.78,64.85,71900.0,54.6481,54.6818,54.5051,54.564,71900.0
2015-02-06 13:00:00,64.86,64.86,64.61,64.72,80200.0,54.5724,54.5724,54.3621,54.4546,80200.0
2015-02-06 13:30:00,64.7,64.97,64.63,64.87,78500.0,54.4378,54.665,54.3789,54.5808,78500.0
2015-02-06 14:00:00,64.87,65.05,64.78,65.03,84600.0,54.5808,54.7323,54.5051,54.7154,84600.0
2015-02-06 14:30:00,65.03,65.09,64.85,64.85,85300.0,54.7154,54.7659,54.564,54.564,85300.0
2015-02-06 15:00:00,64.85,64.88,64.63,64.7,125400.0,54.564,54.5892,54.3789,54.4378,125400.0
2015-02-06 15:30:00,64.7,64.77,64.53,64.66,252400.0,54.4378,54.4967,54.2947,54.4041,252400.0
2015-02-09 09:30:00,70.11,70.26,67.44,67.61,2375100.0,58.9897,59.1159,56.7432,56.8862,2375100.0
2015-02-09 10:00:00,67.6,67.85,67.01,67.25,862100.0,56.8778,57.0882,56.3814,56.5833,862100.0
2015-02-09 10:30:00,67.23,68.04,67.21,67.9,700800.0,56.5665,57.248,56.5497,57.1302,700800.0
2015-02-09 11:00:00,67.9,68.0,67.68,67.83,540900.0,57.1302,57.2144,56.9451,57.0713,540900.0
2015-02-09 11:30:00,67.83,67.85,67.33,67.64,142100.0,57.0713,57.0882,56.6506,56.9115,142100.0
2015-02-09 12:00:00,67.63,67.8,67.46,67.65,98500.0,56.903,57.0461,56.76,56.9199,98500.0
2015-02-09 12:30:00,67.67,67.79,67.51,67.76,246600.0,56.9367,57.0377,56.8021,57.0124,246600.0
2015-02-09 13:00:00,67.75,67.76,67.39,67.49,219300.0,57.004,57.0124,56.7011,56.7853,219300.0
2015-02-09 13:30:00,67.49,67.56,67.21,67.41,112200.0,56.7853,56.8442,56.5497,56.7179,112200.0
2015-02-09 14:00:00,67.41,67.43,67.22,67.43,150900.0,56.7179,56.7348,56.5581,56.7348,150900.0
2015-02-09 14:30:00,67.44,67.55,67.28,67.33,132500.0,56.7432,56.8357,56.6086,56.6506,132500.0
2015-02-09 15:00:00,67.33,67.64,67.08,67.62,261000.0,56.6506,56.9115,56.4403,56.8946,261000.0
2015-02-09 15:30:00,67.63,67.94,67.47,67.77,647800.0,56.903,57.1639,56.7684,57.0208,647800.0
2015-02-10 09:30:00,67.62,67.94,67.33,67.4,172200.0,56.8946,57.1639,56.6506,56.7095,172200.0
2015-02-10 10:00:00,67.42,67.52,67.35,67.46,76100.0,56.7264,56.8105,56.6675,56.76,76100.0
2015-02-10 10:30:00,67.45,67.5,67.27,67.28,84200.0,56.7516,56.7937,56.6001,56.6086,84200.0
2015-02-10 11:00:00,67.28,67.51,67.22,67.48,149200.0,56.6086,56.8021,56.5581,56.7768,149200.0
2015-02-10 11:30:00,67.49,67.53,67.34,67.41,240400.0,56.7853,56.8189,56.659,56.7179,240400.0
2015-02-10 12:00:00,67.41,67.94,67.4,67.83,148900.0,56.7179,57.1639,56.7095,57.0713,148900.0
2015-02-10 12:30:00,67.83,67.88,67.67,67.68,119700.0,57.0713,57.1134,56.9367,56.9451,119700.0
2015-02-10 13:00:00,67.69,67.76,67.66,67.68,77000.0,56.9535,57.0124,56.9283,56.9451,77000.0
2015-02-10 13:30:00,67.69,67.72,67.63,67.63,85400.0,56.9535,56.9788,56.903,56.903,85400.0
2015-02-10 14:00:00,67.64,68.1,67.63,68.07,200400.0,56.9115,57.2985,56.903,57.2733,200400.0
2015-02-10 14:30:00,68.07,68.25,68.07,68.24,162000.0,57.2733,57.4247,57.2733,57.4163,162000.0
2015-02-10 15:00:00,68.24,68.38,68.21,68.31,175300.0,57.4163,57.5341,57.3911,57.4752,175300.0
2015-02-10 15:30:00,68.3,68.33,68.16,68.21,415800.0,57.4668,57.492,57.349,57.3911,415800.0
2015-02-11 09:30:00,68.18,68.7,68.18,68.5,94700.0,57.3658,57.8033,57.3658,57.6351,94700.0
2015-02-11 10:00:00,68.52,68.56,68.38,68.48,141300.0,57.6519,57.6855,57.5341,57.6182,141300.0
2015-02-11 10:30:00,68.48,68.53,68.38,68.48,109000.0,57.6182,57.6603,57.5341,57.6182,109000.0
2015-02-11 11:00:00,68.48,68.78,68.48,68.7,80100.0,57.6182,57.8706,57.6182,57.8033,80100.0
2015-02-11 11:30:00,68.69,68.78,68.69,68.71,59700.0,57.7949,57.8706,57.7949,57.8117,59700.0
2015-02-11 12:00:00,68.7,68.77,68.69,68.72,51700.0,57.8033,57.8622,57.7949,57.8202,51700.0
2015-02-11 12:30:00,68.71,68.73,68.58,68.58,98800.0,57.8117,57.8286,57.7024,57.7024,98800.0
2015-02-11 13:00:00,68.59,68.62,68.47,68.55,58400.0,57.7108,57.736,57.6098,57.6771,58400.0
2015-02-11 13:30:00,68.54,68.72,68.49,68.69,68200.0,57.6687,57.8202,57.6266,57.7949,68200.0
2015-02-11 14:00:00,68.67,68.71,68.51,68.55,59800.0,57.7781,57.8117,57.6435,57.6771,59800.0
2015-02-11 14:30:00,68.54,68.65,68.52,68.55,85200.0,57.6687,57.7613,57.6519,57.6771,85200.0
2015-02-11 15:00:00,68.55,68.72,68.53,68.67,136700.0,57.6771,57.8202,57.6603,57.7781,136700.0
2015-02-11 15:30:00,68.68,68.7,68.48,68.56,274400.0,57.7865,57.8033,57.6182,57.6855,274400.0
2015-02-12 09:30:00,68.87,69.55,68.87,69.54,114000.0,57.9464,58.5185,57.9464,58.5101,114000.0
2015-02-12 10:00:00,69.55,69.62,69.44,69.45,58000.0,58.5185,58.5774,58.426,58.4344,58000.0
2015-02-12 10:30:00,69.44,69.56,69.44,69.5,50600.0,58.426,58.5269,58.426,58.4764,50600.0
2015-02-12 11:00:00,69.51,69.57,69.48,69.56,59400.0,58.4849,58.5353,58.4596,58.5269,59400.0
2015-02-12 11:30:00,69.56,69.67,69.5,69.54,306800.0,58.5269,58.6195,58.4764,58.5101,306800.0
2015-02-12 12:00:00,69.56,69.62,69.52,69.55,76000.0,58.5269,58.5774,58.4933,58.5185,76000.0
2015-02-12 12:30:00,69.56,69.59,69.55,69.56,64400.0,58.5269,58.5522,58.5185,58.5269,64400.0
2015-02-12 13:00:00,69.57,69.63,69.54,69.55,62300.0,58.5353,58.5858,58.5101,58.5185,62300.0
2015-02-12 13:30:00,69.55,69.58,69.54,69.56,62700.0,58.5185,58.5438,58.5101,58.5269,62700.0
2015-02-12 14:00:00,69.56,69.63,69.54,69.6,67400.0,58.5269,58.5858,58.5101,58.5606,67400.0
2015-02-12 14:30:00,69.6,69.64,69.54,69.55,78200.0,58.5606,58.5942,58.5101,58.5185,78200.0
2015-02-12 15:00:00,69.56,69.69,69.55,69.67,126300.0,58.5269,58.6363,58.5185,58.6195,126300.0
2015-02-12 15:30:00,69.67,70.02,69.62,69.99,498800.0,58.6195,58.914,58.5774,58.8887,498800.0
2015-02-13 09:30:00,69.99,70.06,69.77,70.02,157600.0,58.8887,58.9476,58.7036,58.914,157600.0
2015-02-13 10:00:00,70.02,70.05,69.92,70.01,135200.0,58.914,58.9392,58.8298,58.9055,135200.0
2015-02-13 10:30:00,70.01,70.03,69.92,70.0,124300.0,58.9055,58.9224,58.8298,58.8971,124300.0
2015-02-13 11:00:00,70.01,70.05,69.97,69.97,116100.0,58.9055,58.9392,58.8719,58.8719,116100.0
2015-02-13 11:30:00,69.97,70.05,69.89,70.02,91500.0,58.8719,58.9392,58.8046,58.914,91500.0
2015-02-13 12:00:00,70.03,70.05,69.95,70.01,84400.0,58.9224,58.9392,58.8551,58.9055,84400.0
2015-02-13 12:30:00,70.01,70.05,69.93,70.02,137900.0,58.9055,58.9392,58.8382,58.914,137900.0
2015-02-13 13:00:00,70.02,70.04,69.95,70.01,219200.0,58.914,58.9308,58.8551,58.9055,219200.0
2015-02-13 13:30:00,70.01,70.01,69.7,69.76,96600.0,58.9055,58.9055,58.6447,58.6952,96600.0
2015-02-13 14:00:00,69.76,69.76,69.66,69.73,107400.0,58.6952,58.6952,58.6111,58.67,107400.0
2015-02-13 14:30:00,69.74,69.74,69.56,69.58,135700.0,58.6784,58.6784,58.5269,58.5438,135700.0
2015-02-13 15:00:00,69.59,69.9,69.57,69.86,146900.0,58.5522,58.813,58.5353,58.7793,146900.0
2015-02-13 15:30:00,69.86,69.99,69.79,69.9,372800.0,58.7793,58.8887,58.7204,58.813,372800.0
2015-02-17 09:30:00,69.67,70.15,69.6,69.8,165100.0,58.6195,59.0233,58.5606,58.7289,165100.0
2015-02-17 10:00:00,69.8,69.85,69.61,69.61,140800.0,58.7289,58.7709,58.569,58.569,140800.0
2015-02-17 10:30:00,69.62,69.8,69.59,69.77,87800.0,58.5774,58.7289,58.5522,58.7036,87800.0
2015-02-17 11:00:00,69.76,69.8,69.43,69.49,151700.0,58.6952,58.7289,58.4175,58.468,151700.0
2015-02-17 11:30:00,69.49,69.52,69.3,69.51,128000.0,58.468,58.4933,58.3082,58.4849,128000.0
2015-02-17 12:00:00,69.52,69.64,69.47,69.62,88800.0,58.4933,58.5942,58.4512,58.5774,88800.0
2015-02-17 12:30:00,69.63,69.85,69.62,69.83,65000.0,58.5858,58.7709,58.5774,58.7541,65000.0
2015-02-17 13:00:00,69.82,69.92,69.72,69.89,111900.0,58.7457,58.8298,58.6615,58.8046,111900.0
2015-02-17 13:30:00,69.88,69.9,69.75,69.78,92000.0,58.7962,58.813,58.6868,58.712,92000.0
2015-02-17 14:00:00,69.78,69.85,69.76,69.78,78800.0,58.712,58.7709,58.6952,58.712,78800.0
2015-02-17 14:30:00,69.77,69.88,69.76,69.88,86800.0,58.7036,58.7962,58.6952,58.7962,86800.0
2015-02-17 15:00:00,69.87,69.92,69.84,69.91,98300.0,58.7878,58.8298,58.7625,58.8214,98300.0
2015-02-17 15:30:00,69.91,69.92,69.73,69.79,264700.0,58.8214,58.8298,58.67,58.7204,264700.0
2015-02-18 09:30:00,69.64,69.78,69.31,69.48,80300.0,58.5942,58.712,58.3166,58.4596,80300.0
2015-02-18 10:00:00,69.48,69.48,69.03,69.16,67700.0,58.4596,58.4596,58.081,58.1904,67700.0
2015-02-18 10:30:00,69.14,69.23,69.08,69.14,70700.0,58.1735,58.2493,58.1231,58.1735,70700.0
2015-02-18 11:00:00,69.13,69.28,69.0,69.27,60100.0,58.1651,58.2913,58.0557,58.2829,60100.0
2015-02-18 11:30:00,69.27,69.3,69.14,69.2,69900.0,58.2829,58.3082,58.1735,58.224,69900.0
2015-02-18 12:00:00,69.2,69.28,69.2,69.21,60300.0,58.224,58.2913,58.224,58.2324,60300.0
2015-02-18 12:30:00,69.21,69.28,69.17,69.23,72700.0,58.2324,58.2913,58.1988,58.2493,72700.0
2015-02-18 13:00:00,69.23,69.24,69.18,69.24,72800.0,58.2493,58.2577,58.2072,58.2577,72800.0
2015-02-18 13:30:00,69.24,69.29,69.2,69.21,125300.0,58.2577,58.2998,58.224,58.2324,125300.0
2015-02-18 14:00:00,69.2,69.41,69.13,69.14,137000.0,58.224,58.4007,58.1651,58.1735,137000.0
2015-02-18 14:30:00,69.14,69.22,69.14,69.21,77100.0,58.1735,58.2409,58.1735,58.2324,77100.0
2015-02-18 15:00:00,69.21,69.26,69.14,69.15,159300.0,58.2324,58.2745,58.1735,58.182,159300.0
2015-02-18 15:30:00,69.15,69.18,69.04,69.11,310300.0,58.182,58.2072,58.0894,58.1483,310300.0
2015-02-19 09:30:00,69.38,69.66,69.29,69.39,192000.0,58.3755,58.6111,58.2998,58.3839,192000.0
2015-02-19 10:00:00,69.4,69.44,69.1,69.17,115600.0,58.3923,58.426,58.1399,58.1988,115600.0
2015-02-19 10:30:00,69.16,69.32,69.12,69.12,167600.0,58.1904,58.325,58.1567,58.1567,167600.0
2015-02-19 11:00:00,69.14,69.17,68.97,68.97,168800.0,58.1735,58.1988,58.0305,58.0305,168800.0
2015-02-19 11:30:00,68.97,69.1,68.97,69.1,73500.0,58.0305,58.1399,58.0305,58.1399,73500.0
2015-02-19 12:00:00,69.1,69.14,69.03,69.11,104500.0,58.1399,58.1735,58.081,58.1483,104500.0
2015-02-19 12:30:00,69.09,69.12,69.01,69.1,62600.0,58.1315,58.1567,58.0642,58.1399,62600.0
2015-02-19 13:00:00,69.1,69.15,69.03,69.11,112300.0,58.1399,58.182,58.081,58.1483,112300.0
2015-02-19 13:30:00,69.11,69.11,69.03,69.05,58700.0,58.1483,58.1483,58.081,58.0978,58700.0
2015-02-19 14:00:00,69.06,69.19,69.05,69.08,112400.0,58.1062,58.2156,58.0978,58.1231,112400.0
2015-02-19 14:30:00,69.07,69.12,69.05,69.11,75000.0,58.1146,58.1567,58.0978,58.1483,75000.0
2015-02-19 15:00:00,69.1,69.14,69.05,69.08,111200.0,58.1399,58.1735,58.0978,58.1231,111200.0
2015-02-19 15:30:00,69.07,69.13,68.95,69.03,270100.0,58.1146,58.1651,58.0137,58.081,270100.0
2015-02-20 09:30:00,68.94,69.16,68.79,68.95,117700.0,58.0053,58.1904,57.8791,58.0137,117700.0
2015-02-20 10:00:00,68.95,68.99,68.84,68.95,49900.0,58.0137,58.0473,57.9211,58.0137,49900.0
2015-02-20 10:30:00,68.94,69.25,68.89,69.19,76600.0,58.0053,58.2661,57.9632,58.2156,76600.0
2015-02-20 11:00:00,69.19,69.26,69.04,69.09,40400.0,58.2156,58.2745,58.0894,58.1315,40400.0
2015-02-20 11:30:00,69.09,69.24,69.09,69.13,34000.0,58.1315,58.2577,58.1315,58.1651,34000.0
2015-02-20 12:00:00,69.13,69.26,69.13,69.22,109300.0,58.1651,58.2745,58.1651,58.2409,109300.0
2015-02-20 12:30:00,69.21,69.48,69.17,69.41,94900.0,58.2324,58.4596,58.1988,58.4007,94900.0
2015-02-20 13:00:00,69.41,69.68,69.41,69.52,60000.0,58.4007,58.6279,58.4007,58.4933,60000.0
2015-02-20 13:30:00,69.54,69.71,69.54,69.65,42100.0,58.5101,58.6531,58.5101,58.6027,42100.0
2015-02-20 14:00:00,69.65,69.72,69.44,69.52,68700.0,58.6027,58.6615,58.426,58.4933,68700.0
2015-02-20 14:30:00,69.52,69.74,69.52,69.73,42200.0,58.4933,58.6784,58.4933,58.67,42200.0
2015-02-20 15:00:00,69.74,69.87,69.64,69.68,118500.0,58.6784,58.7878,58.5942,58.6279,118500.0
2015-02-20 15:30:00,69.67,69.84,69.6,69.82,326700.0,58.6195,58.7625,58.5606,58.7457,326700.0
2015-02-23 09:30:00,69.85,69.85,68.65,68.76,103600.0,58.7709,58.7709,57.7613,57.8538,103600.0
2015-02-23 10:00:00,68.76,68.9,68.68,68.76,125000.0,57.8538,57.9716,57.7865,57.8538,125000.0
2015-02-23 10:30:00,68.76,68.82,68.61,68.61,97400.0,57.8538,57.9043,57.7276,57.7276,97400.0
2015-02-23 11:00:00,68.61,68.94,68.61,68.85,86300.0,57.7276,58.0053,57.7276,57.9295,86300.0
2015-02-23 11:30:00,68.85,68.91,68.81,68.82,73900.0,57.9295,57.98,57.8959,57.9043,73900.0
2015-02-23 12:00:00,68.82,68.83,68.7,68.75,61800.0,57.9043,57.9127,57.8033,57.8454,61800.0
2015-02-23 12:30:00,68.75,68.79,68.71,68.75,57500.0,57.8454,57.8791,57.8117,57.8454,57500.0
2015-02-23 13:00:00,68.75,68.87,68.74,68.82,44700.0,57.8454,57.9464,57.837,57.9043,44700.0
2015-02-23 13:30:00,68.81,68.89,68.77,68.79,60800.0,57.8959,57.9632,57.8622,57.8791,60800.0
2015-02-23 14:00:00,68.79,68.81,68.73,68.79,54800.0,57.8791,57.8959,57.8286,57.8791,54800.0
2015-02-23 14:30:00,68.79,68.8,68.61,68.62,94900.0,57.8791,57.8875,57.7276,57.736,94900.0
2015-02-23 15:00:00,68.61,68.61,68.49,68.49,91100.0,57.7276,57.7276,57.6266,57.6266,91100.0
2015-02-23 15:30:00,68.5,68.66,68.48,68.62,260000.0,57.6351,57.7697,57.6182,57.736,260000.0
2015-02-24 09:30:00,68.54,68.58,68.21,68.41,42700.0,57.6687,57.7024,57.3911,57.5593,42700.0
2015-02-24 10:00:00,68.41,68.65,68.37,68.59,52700.0,57.5593,57.7613,57.5257,57.7108,52700.0
2015-02-24 10:30:00,68.57,68.57,68.42,68.55,55200.0,57.694,57.694,57.5677,57.6771,55200.0
2015-02-24 11:00:00,68.54,68.61,68.49,68.56,48000.0,57.6687,57.7276,57.6266,57.6855,48000.0
2015-02-24 11:30:00,68.55,68.8,68.5,68.75,76500.0,57.6771,57.8875,57.6351,57.8454,76500.0
2015-02-24 12:00:00,68.75,68.79,68.72,68.76,67400.0,57.8454,57.8791,57.8202,57.8538,67400.0
2015-02-24 12:30:00,68.75,68.76,68.51,68.61,50300.0,57.8454,57.8538,57.6435,57.7276,50300.0
2015-02-24 13:00:00,68.6,68.66,68.54,68.66,36000.0,57.7192,57.7697,57.6687,57.7697,36000.0
2015-02-24 13:30:00,68.65,68.78,68.64,68.73,75500.0,57.7613,57.8706,57.7528,57.8286,75500.0
2015-02-24 14:00:00,68.73,68.74,68.68,68.71,70100.0,57.8286,57.837,57.7865,57.8117,70100.0
2015-02-24 14:30:00,68.71,68.72,68.63,68.66,70600.0,57.8117,57.8202,57.7444,57.7697,70600.0
2015-02-24 15:00:00,68.66,68.66,68.55,68.58,96100.0,57.7697,57.7697,57.6771,57.7024,96100.0
2015-02-24 15:30:00,68.58,68.7,68.5,68.54,183400.0,57.7024,57.8033,57.6351,57.6687,183400.0
2015-02-25 09:30:00,68.48,68.48,68.05,68.39,47000.0,57.6182,57.6182,57.2564,57.5425,47000.0
2015-02-25 10:00:00,68.39,68.46,68.3,68.36,59700.0,57.5425,57.6014,57.4668,57.5173,59700.0
2015-02-25 10:30:00,68.35,68.45,68.31,68.38,103300.0,57.5088,57.593,57.4752,57.5341,103300.0
2015-02-25 11:00:00,68.38,68.41,68.33,68.37,51800.0,57.5341,57.5593,57.492,57.5257,51800.0
2015-02-25 11:30:00,68.36,68.38,68.17,68.18,54100.0,57.5173,57.5341,57.3574,57.3658,54100.0
2015-02-25 12:00:00,68.17,68.39,68.17,68.32,46000.0,57.3574,57.5425,57.3574,57.4836,46000.0
2015-02-25 12:30:00,68.32,68.37,68.29,68.29,63100.0,57.4836,57.5257,57.4584,57.4584,63100.0
2015-02-25 13:00:00,68.29,68.32,68.13,68.32,46100.0,57.4584,57.4836,57.3237,57.4836,46100.0
2015-02-25 13:30:00,68.31,68.39,68.31,68.33,53800.0,57.4752,57.5425,57.4752,57.492,53800.0
2015-02-25 14:00:00,68.33,68.4,68.17,68.26,143200.0,57.492,57.5509,57.3574,57.4331,143200.0
2015-02-25 14:30:00,68.27,68.27,68.0,68.04,120900.0,57.4415,57.4415,57.2144,57.248,120900.0
2015-02-25 15:00:00,68.03,68.14,67.93,68.01,136500.0,57.2396,57.3322,57.1555,57.2228,136500.0
2015-02-25 15:30:00,68.0,68.09,67.96,68.01,266900.0,57.2144,57.2901,57.1807,57.2228,266900.0
2015-02-26 09:30:00,68.11,68.33,67.78,67.81,98500.0,57.3069,57.492,57.0293,57.0545,98500.0
2015-02-26 10:00:00,67.78,67.96,67.78,67.87,51700.0,57.0293,57.1807,57.0293,57.105,51700.0
2015-02-26 10:30:00,67.86,67.99,67.77,67.81,89700.0,57.0966,57.2059,57.0208,57.0545,89700.0
2015-02-26 11:00:00,67.81,67.91,67.75,67.89,97600.0,57.0545,57.1386,57.004,57.1218,97600.0
2015-02-26 11:30:00,67.89,67.93,67.83,67.84,80700.0,57.1218,57.1555,57.0713,57.0797,80700.0
2015-02-26 12:00:00,67.84,67.93,67.83,67.88,72500.0,57.0797,57.1555,57.0713,57.1134,72500.0
2015-02-26 12:30:00,67.87,68.01,67.84,67.99,57000.0,57.105,57.2228,57.0797,57.2059,57000.0
2015-02-26 13:00:00,67.99,68.03,67.95,68.03,65500.0,57.2059,57.2396,57.1723,57.2396,65500.0
2015-02-26 13:30:00,68.02,68.28,68.02,68.26,77400.0,57.2312,57.4499,57.2312,57.4331,77400.0
2015-02-26 14:00:00,68.25,68.28,68.18,68.24,101100.0,57.4247,57.4499,57.3658,57.4163,101100.0
2015-02-26 14:30:00,68.24,68.36,68.24,68.29,87400.0,57.4163,57.5173,57.4163,57.4584,87400.0
2015-02-26 15:00:00,68.28,68.57,68.2,68.49,156600.0,57.4499,57.694,57.3826,57.6266,156600.0
2015-02-26 15:30:00,68.49,68.54,68.34,68.48,263800.0,57.6266,57.6687,57.5004,57.6182,263800.0
2015-02-27 09:30:00,68.29,68.47,67.64,67.84,132900.0,57.4584,57.6098,56.9115,57.0797,132900.0
2015-02-27 10:00:00,67.83,68.21,67.83,68.15,83900.0,57.0713,57.3911,57.0713,57.3406,83900.0
2015-02-27 10:30:00,68.15,68.15,67.91,67.99,95200.0,57.3406,57.3406,57.1386,57.2059,95200.0
2015-02-27 11:00:00,68.01,68.12,67.93,68.05,131100.0,57.2228,57.3153,57.1555,57.2564,131100.0
2015-02-27 11:30:00,68.06,68.14,67.99,68.12,61600.0,57.2648,57.3322,57.2059,57.3153,61600.0
2015-02-27 12:00:00,68.12,68.19,68.08,68.13,54000.0,57.3153,57.3742,57.2817,57.3237,54000.0
2015-02-27 12:30:00,68.13,68.14,67.98,68.01,117700.0,57.3237,57.3322,57.1975,57.2228,117700.0
2015-02-27 13:00:00,68.0,68.11,67.95,68.05,70400.0,57.2144,57.3069,57.1723,57.2564,70400.0
2015-02-27 13:30:00,68.05,68.5,67.94,68.06,253600.0,57.2564,57.6351,57.1639,57.2648,253600.0
2015-02-27 14:00:00,68.05,68.08,67.88,67.99,158600.0,57.2564,57.2817,57.1134,57.2059,158600.0
2015-02-27 14:30:00,67.99,68.0,67.76,67.8,99100.0,57.2059,57.2144,57.0124,57.0461,99100.0
2015-02-27 15:00:00,67.8,68.02,67.66,67.75,333300.0,57.0461,57.2312,56.9283,57.004,333300.0
2015-02-27 15:30:00,67.75,67.98,67.61,67.93,842800.0,57.004,57.1975,56.8862,57.1555,842800.0
2015-03-02 09:30:00,68.0,68.74,68.0,68.39,210100.0,57.2144,57.837,57.2144,57.5425,210100.0
2015-03-02 10:00:00,68.41,68.6,68.38,68.4,74400.0,57.5593,57.7192,57.5341,57.5509,74400.0
2015-03-02 10:30:00,68.41,68.71,68.38,68.61,55500.0,57.5593,57.8117,57.5341,57.7276,55500.0
2015-03-02 11:00:00,68.61,68.86,68.6,68.68,59400.0,57.7276,57.938,57.7192,57.7865,59400.0
2015-03-02 11:30:00,68.68,68.83,68.68,68.8,55200.0,57.7865,57.9127,57.7865,57.8875,55200.0
2015-03-02 12:00:00,68.8,68.8,68.62,68.7,62300.0,57.8875,57.8875,57.736,57.8033,62300.0
2015-03-02 12:30:00,68.7,68.74,68.69,68.72,50200.0,57.8033,57.837,57.7949,57.8202,50200.0
2015-03-02 13:00:00,68.72,68.91,68.71,68.91,69300.0,57.8202,57.98,57.8117,57.98,69300.0
2015-03-02 13:30:00,68.92,69.01,68.92,68.97,67400.0,57.9884,58.0642,57.9884,58.0305,67400.0
2015-03-02 14:00:00,68.96,68.97,68.73,68.91,84700.0,58.0221,58.0305,57.8286,57.98,84700.0
2015-03-02 14:30:00,68.91,69.0,68.89,68.98,61300.0,57.98,58.0557,57.9632,58.0389,61300.0
2015-03-02 15:00:00,68.98,69.12,68.9,69.05,97600.0,58.0389,58.1567,57.9716,58.0978,97600.0
2015-03-02 15:30:00,69.06,69.16,68.84,68.89,250500.0,58.1062,58.1904,57.9211,57.9632,250500.0
2015-03-03 09:30:00,68.66,69.0,68.49,68.75,57200.0,57.7697,58.0557,57.6266,57.8454,57200.0
2015-03-03 10:00:00,68.74,68.78,68.55,68.67,55200.0,57.837,57.8706,57.6771,57.7781,55200.0
2015-03-03 10:30:00,68.67,68.81,68.61,68.66,46700.0,57.7781,57.8959,57.7276,57.7697,46700.0
2015-03-03 11:00:00,68.65,68.7,68.55,68.55,72400.0,57.7613,57.8033,57.6771,57.6771,72400.0
2015-03-03 11:30:00,68.54,68.54,68.37,68.45,57900.0,57.6687,57.6687,57.5257,57.593,57900.0
2015-03-03 12:00:00,68.45,68.48,68.33,68.35,40400.0,57.593,57.6182,57.492,57.5088,40400.0
2015-03-03 12:30:00,68.34,68.47,68.32,68.46,33100.0,57.5004,57.6098,57.4836,57.6014,33100.0
2015-03-03 13:00:00,68.47,68.52,68.44,68.49,41700.0,57.6098,57.6519,57.5846,57.6266,41700.0
2015-03-03 13:30:00,68.5,68.54,68.45,68.49,39600.0,57.6351,57.6687,57.593,57.6266,39600.0
2015-03-03 14:00:00,68.48,68.53,68.44,68.47,75500.0,57.6182,57.6603,57.5846,57.6098,75500.0
2015-03-03 14:30:00,68.47,68.47,68.28,68.39,87600.0,57.6098,57.6098,57.4499,57.5425,87600.0
2015-03-03 15:00:00,68.39,68.39,68.16,68.29,87500.0,57.5425,57.5425,57.349,57.4584,87500.0
2015-03-03 15:30:00,68.3,68.35,68.1,68.15,266300.0,57.4668,57.5088,57.2985,57.3406,266300.0
2015-03-04 09:30:00,67.79,67.91,67.12,67.21,122900.0,57.0377,57.1386,56.4739,56.5497,122900.0
2015-03-04 10:00:00,67.2,67.32,66.97,67.0,118500.0,56.5413,56.6422,56.3477,56.373,118500.0
2015-03-04 10:30:00,67.0,67.17,66.98,67.15,74000.0,56.373,56.516,56.3561,56.4992,74000.0
2015-03-04 11:00:00,67.15,67.39,67.14,67.37,83400.0,56.4992,56.7011,56.4908,56.6843,83400.0
2015-03-04 11:30:00,67.35,67.39,67.26,67.28,50300.0,56.6675,56.7011,56.5917,56.6086,50300.0
2015-03-04 12:00:00,67.28,67.47,67.27,67.38,72100.0,56.6086,56.7684,56.6001,56.6927,72100.0
2015-03-04 12:30:00,67.37,67.58,67.36,67.48,69800.0,56.6843,56.861,56.6759,56.7768,69800.0
2015-03-04 13:00:00,67.47,67.56,67.46,67.54,37500.0,56.7684,56.8442,56.76,56.8273,37500.0
2015-03-04 13:30:00,67.54,67.55,67.39,67.41,35300.0,56.8273,56.8357,56.7011,56.7179,35300.0
2015-03-04 14:00:00,67.42,67.53,67.41,67.46,72700.0,56.7264,56.8189,56.7179,56.76,72700.0
2015-03-04 14:30:00,67.47,67.73,67.46,67.73,73000.0,56.7684,56.9872,56.76,56.9872,73000.0
2015-03-04 15:00:00,67.74,67.75,67.67,67.74,112200.0,56.9956,57.004,56.9367,56.9956,112200.0
2015-03-04 15:30:00,67.74,67.8,67.61,67.65,201000.0,56.9956,57.0461,56.8862,56.9199,201000.0
2015-03-05 09:30:00,67.91,68.07,67.72,67.95,93000.0,57.1386,57.2733,56.9788,57.1723,93000.0
2015-03-05 10:00:00,67.93,68.0,67.85,67.88,36500.0,57.1555,57.2144,57.0882,57.1134,36500.0
2015-03-05 10:30:00,67.88,68.14,67.85,68.0,55200.0,57.1134,57.3322,57.0882,57.2144,55200.0
2015-03-05 11:00:00,68.0,68.02,67.89,67.97,36100.0,57.2144,57.2312,57.1218,57.1891,36100.0
2015-03-05 11:30:00,67.96,68.06,67.89,68.03,29900.0,57.1807,57.2648,57.1218,57.2396,29900.0
2015-03-05 12:00:00,68.03,68.04,67.88,67.93,49700.0,57.2396,57.248,57.1134,57.1555,49700.0
2015-03-05 12:30:00,67.93,67.93,67.83,67.83,66900.0,57.1555,57.1555,57.0713,57.0713,66900.0
2015-03-05 13:00:00,67.83,67.85,67.73,67.79,79800.0,57.0713,57.0882,56.9872,57.0377,79800.0
2015-03-05 13:30:00,67.79,67.89,67.76,67.85,82400.0,57.0377,57.1218,57.0124,57.0882,82400.0
2015-03-05 14:00:00,67.84,67.95,67.79,67.9,71300.0,57.0797,57.1723,57.0377,57.1302,71300.0
2015-03-05 14:30:00,67.9,67.99,67.87,67.93,55300.0,57.1302,57.2059,57.105,57.1555,55300.0
2015-03-05 15:00:00,67.93,67.99,67.87,67.99,67200.0,57.1555,57.2059,57.105,57.2059,67200.0
2015-03-05 15:30:00,67.99,68.0,67.82,67.95,165500.0,57.2059,57.2144,57.0629,57.1723,165500.0
2015-03-06 09:30:00,67.57,67.75,67.25,67.66,80800.0,56.8526,57.004,56.5833,56.9283,80800.0
2015-03-06 10:00:00,67.64,67.8,67.36,67.49,93700.0,56.9115,57.0461,56.6759,56.7853,93700.0
2015-03-06 10:30:00,67.49,67.56,67.25,67.36,58200.0,56.7853,56.8442,56.5833,56.6759,58200.0
2015-03-06 11:00:00,67.36,67.36,67.05,67.08,50300.0,56.6759,56.6759,56.415,56.4403,50300.0
2015-03-06 11:30:00,67.07,67.28,66.98,67.26,119600.0,56.4319,56.6086,56.3561,56.5917,119600.0
2015-03-06 12:00:00,67.27,67.41,67.13,67.21,59100.0,56.6001,56.7179,56.4824,56.5497,59100.0
2015-03-06 12:30:00,67.19,67.3,67.15,67.23,41900.0,56.5328,56.6254,56.4992,56.5665,41900.0
2015-03-06 13:00:00,67.22,67.32,67.22,67.29,48200.0,56.5581,56.6422,56.5581,56.617,48200.0
2015-03-06 13:30:00,67.29,67.29,66.96,66.99,36400.0,56.617,56.617,56.3393,56.3646,36400.0
2015-03-06 14:00:00,67.0,67.1,66.95,66.95,54200.0,56.373,56.4571,56.3309,56.3309,54200.0
2015-03-06 14:30:00,66.95,66.96,66.78,66.89,66400.0,56.3309,56.3393,56.1879,56.2804,66400.0
2015-03-06 15:00:00,66.88,67.0,66.78,66.81,97000.0,56.272,56.373,56.1879,56.2131,97000.0
2015-03-06 15:30:00,66.81,66.94,66.65,66.82,268400.0,56.2131,56.3225,56.0785,56.2215,268400.0
2015-03-09 09:30:00,66.82,67.05,66.76,66.88,65200.0,56.2215,56.415,56.171,56.272,65200.0
2015-03-09 10:00:00,66.89,67.06,66.81,66.83,66100.0,56.2804,56.4235,56.2131,56.2299,66100.0
2015-03-09 10:30:00,66.83,66.86,66.69,66.69,70200.0,56.2299,56.2552,56.1121,56.1121,70200.0
2015-03-09 11:00:00,66.69,66.69,66.45,66.46,76300.0,56.1121,56.1121,55.9102,55.9186,76300.0
2015-03-09 11:30:00,66.45,66.74,66.45,66.68,129700.0,55.9102,56.1542,55.9102,56.1037,129700.0
2015-03-09 12:00:00,66.68,66.74,66.61,66.66,57800.0,56.1037,56.1542,56.0448,56.0869,57800.0
2015-03-09 12:30:00,66.66,66.73,66.64,66.7,47500.0,56.0869,56.1458,56.0701,56.1206,47500.0
2015-03-09 13:00:00,66.7,66.77,66.63,66.72,60100.0,56.1206,56.1795,56.0617,56.1374,60100.0
2015-03-09 13:30:00,66.72,66.8,66.68,66.7,58200.0,56.1374,56.2047,56.1037,56.1206,58200.0
2015-03-09 14:00:00,66.71,66.81,66.68,66.78,43600.0,56.129,56.2131,56.1037,56.1879,43600.0
2015-03-09 14:30:00,66.79,66.88,66.7,66.8,43500.0,56.1963,56.272,56.1206,56.2047,43500.0
2015-03-09 15:00:00,66.79,66.84,66.69,66.82,108000.0,56.1963,56.2384,56.1121,56.2215,108000.0
2015-03-09 15:30:00,66.82,66.85,66.56,66.57,218700.0,56.2215,56.2468,56.0028,56.0112,218700.0
2015-03-10 09:30:00,66.24,66.35,65.61,65.68,94900.0,55.7335,55.8261,55.2034,55.2623,94900.0
2015-03-10 10:00:00,65.69,65.71,65.29,65.5,148300.0,55.2708,55.2876,54.9342,55.1109,148300.0
2015-03-10 10:30:00,65.51,65.51,65.31,65.47,79700.0,55.1193,55.1193,54.951,55.0857,79700.0
2015-03-10 11:00:00,65.46,65.54,65.35,65.5,144700.0,55.0772,55.1445,54.9847,55.1109,144700.0
2015-03-10 11:30:00,65.49,65.5,65.08,65.08,91600.0,55.1025,55.1109,54.7575,54.7575,91600.0
2015-03-10 12:00:00,65.06,65.33,65.02,65.3,127400.0,54.7407,54.9679,54.707,54.9426,127400.0
2015-03-10 12:30:00,65.3,65.4,65.22,65.34,81200.0,54.9426,55.0268,54.8753,54.9763,81200.0
2015-03-10 13:00:00,65.33,65.48,65.32,65.4,72100.0,54.9679,55.0941,54.9594,55.0268,72100.0
2015-03-10 13:30:00,65.4,65.44,65.36,65.42,60600.0,55.0268,55.0604,54.9931,55.0436,60600.0
2015-03-10 14:00:00,65.43,65.51,65.34,65.37,64100.0,55.052,55.1193,54.9763,55.0015,64100.0
2015-03-10 14:30:00,65.38,65.44,65.28,65.31,88700.0,55.0099,55.0604,54.9258,54.951,88700.0
2015-03-10 15:00:00,65.31,65.4,65.29,65.34,143400.0,54.951,55.0268,54.9342,54.9763,143400.0
2015-03-10 15:30:00,65.32,65.4,65.28,65.33,415500.0,54.9594,55.0268,54.9258,54.9679,415500.0
2015-03-11 09:30:00,65.33,65.8,65.27,65.61,101500.0,55.254,55.6515,55.2033,55.4908,101500.0
2015-03-11 10:00:00,65.61,65.73,65.32,65.35,89400.0,55.4908,55.5923,55.2456,55.2709,89400.0
2015-03-11 10:30:00,65.35,65.41,65.28,65.32,122600.0,55.2709,55.3217,55.2117,55.2456,122600.0
2015-03-11 11:00:00,65.31,65.38,65.21,65.33,130500.0,55.2371,55.2963,55.1525,55.254,130500.0
2015-03-11 11:30:00,65.34,65.41,65.23,65.37,79100.0,55.2625,55.3217,55.1694,55.2878,79100.0
2015-03-11 12:00:00,65.35,65.46,65.31,65.31,47200.0,55.2709,55.364,55.2371,55.2371,47200.0
2015-03-11 12:30:00,65.32,65.41,65.31,65.33,31200.0,55.2456,55.3217,55.2371,55.254,31200.0
2015-03-11 13:00:00,65.34,65.38,65.28,65.34,30600.0,55.2625,55.2963,55.2117,55.2625,30600.0
2015-03-11 13:30:00,65.34,65.36,65.24,65.3,53300.0,55.2625,55.2794,55.1779,55.2286,53300.0
2015-03-11 14:00:00,65.29,65.35,65.28,65.28,38500.0,55.2202,55.2709,55.2117,55.2117,38500.0
2015-03-11 14:30:00,65.28,65.61,65.28,65.6,58100.0,55.2117,55.4908,55.2117,55.4824,58100.0
2015-03-11 15:00:00,65.6,65.61,65.36,65.37,82100.0,55.4824,55.4908,55.2794,55.2878,82100.0
2015-03-11 15:30:00,65.37,65.78,65.28,65.33,220400.0,55.2878,55.6346,55.2117,55.254,220400.0
2015-03-12 09:30:00,64.72,65.34,64.67,65.16,183300.0,54.7381,55.2625,54.6958,55.1102,183300.0
2015-03-12 10:00:00,65.15,65.26,64.84,65.19,123400.0,55.1018,55.1948,54.8396,55.1356,123400.0
2015-03-12 10:30:00,65.19,65.3,65.19,65.24,84500.0,55.1356,55.2286,55.1356,55.1779,84500.0
2015-03-12 11:00:00,65.23,65.29,65.12,65.12,109300.0,55.1694,55.2202,55.0764,55.0764,109300.0
2015-03-12 11:30:00,65.12,65.24,65.09,65.16,70700.0,55.0764,55.1779,55.051,55.1102,70700.0
2015-03-12 12:00:00,65.16,65.17,64.96,65.12,108900.0,55.1102,55.1187,54.9411,55.0764,108900.0
2015-03-12 12:30:00,65.12,65.16,65.06,65.1,55400.0,55.0764,55.1102,55.0257,55.0595,55400.0
2015-03-12 13:00:00,65.1,65.14,65.05,65.09,62200.0,55.0595,55.0933,55.0172,55.051,62200.0
2015-03-12 13:30:00,65.08,65.11,65.05,65.06,64900.0,55.0426,55.0679,55.0172,55.0257,64900.0
2015-03-12 14:00:00,65.06,65.07,64.98,64.98,116900.0,55.0257,55.0341,54.958,54.958,116900.0
2015-03-12 14:30:00,64.98,64.99,64.74,64.87,90300.0,54.958,54.9665,54.755,54.865,90300.0
2015-03-12 15:00:00,64.87,65.0,64.85,65.0,89100.0,54.865,54.9749,54.848,54.9749,89100.0
2015-03-12 15:30:00,65.0,65.16,64.95,64.95,257000.0,54.9749,55.1102,54.9326,54.9326,257000.0
2015-03-13 09:30:00,65.01,65.38,65.01,65.08,144900.0,54.9834,55.2963,54.9834,55.0426,144900.0
2015-03-13 10:00:00,65.08,65.08,64.72,64.82,116400.0,55.0426,55.0426,54.7381,54.8227,116400.0
2015-03-13 10:30:00,64.81,64.94,64.56,64.75,125300.0,54.8142,54.9242,54.6028,54.7635,125300.0
2015-03-13 11:00:00,64.75,64.75,64.25,64.26,105600.0,54.7635,54.7635,54.3406,54.349,105600.0
2015-03-13 11:30:00,64.25,64.54,64.18,64.49,87300.0,54.3406,54.5859,54.2814,54.5436,87300.0
2015-03-13 12:00:00,64.49,64.57,64.35,64.52,48300.0,54.5436,54.6112,54.4252,54.5689,48300.0
2015-03-13 12:30:00,64.5,64.75,64.5,64.66,67500.0,54.552,54.7635,54.552,54.6874,67500.0
2015-03-13 13:00:00,64.64,64.64,64.3,64.3,40400.0,54.6704,54.6704,54.3829,54.3829,40400.0
2015-03-13 13:30:00,64.3,64.44,64.28,64.37,42900.0,54.3829,54.5013,54.366,54.4421,42900.0
2015-03-13 14:00:00,64.39,64.48,64.29,64.39,56900.0,54.459,54.5351,54.3744,54.459,56900.0
2015-03-13 14:30:00,64.37,64.48,64.3,64.47,58900.0,54.4421,54.5351,54.3829,54.5267,58900.0
2015-03-13 15:00:00,64.48,64.63,64.45,64.63,91800.0,54.5351,54.662,54.5097,54.662,91800.0
2015-03-13 15:30:00,64.66,64.98,64.58,64.81,359200.0,54.6874,54.958,54.6197,54.8142,359200.0
2015-03-16 09:30:00,64.96,65.55,64.89,65.37,71000.0,54.9411,55.4401,54.8819,55.2878,71000.0
2015-03-16 10:00:00,65.36,65.46,65.3,65.36,61900.0,55.2794,55.364,55.2286,55.2794,61900.0
2015-03-16 10:30:00,65.37,65.38,65.27,65.3,38200.0,55.2878,55.2963,55.2033,55.2286,38200.0
2015-03-16 11:00:00,65.33,65.43,65.29,65.33,41100.0,55.254,55.3386,55.2202,55.254,41100.0
2015-03-16 11:30:00,65.34,65.49,65.33,65.47,37400.0,55.2625,55.3893,55.254,55.3724,37400.0
2015-03-16 12:00:00,65.45,65.52,65.39,65.49,63600.0,55.3555,55.4147,55.3048,55.3893,63600.0
2015-03-16 12:30:00,65.48,65.53,65.45,65.49,47700.0,55.3809,55.4232,55.3555,55.3893,47700.0
2015-03-16 13:00:00,65.48,65.64,65.47,65.63,47800.0,55.3809,55.5162,55.3724,55.5077,47800.0
2015-03-16 13:30:00,65.62,65.72,65.61,65.69,50100.0,55.4993,55.5839,55.4908,55.5585,50100.0
2015-03-16 14:00:00,65.69,65.84,65.68,65.82,43300.0,55.5585,55.6854,55.55,55.6684,43300.0
2015-03-16 14:30:00,65.81,65.91,65.78,65.91,62800.0,55.66,55.7446,55.6346,55.7446,62800.0
2015-03-16 15:00:00,65.92,65.95,65.82,65.95,67800.0,55.753,55.7784,55.6684,55.7784,67800.0
2015-03-16 15:30:00,65.95,66.0,65.82,65.86,169500.0,55.7784,55.8207,55.6684,55.7023,169500.0
2015-03-17 09:30:00,65.45,65.52,65.22,65.31,46900.0,55.3555,55.4147,55.161,55.2371,46900.0
2015-03-17 10:00:00,65.32,65.37,65.24,65.3,82200.0,55.2456,55.2878,55.1779,55.2286,82200.0
2015-03-17 10:30:00,65.3,65.31,65.05,65.06,78800.0,55.2286,55.2371,55.0172,55.0257,78800.0
2015-03-17 11:00:00,65.05,65.05,64.9,65.0,92900.0,55.0172,55.0172,54.8903,54.9749,92900.0
2015-03-17 11:30:00,65.0,65.09,65.0,65.09,71800.0,54.9749,55.051,54.9749,55.051,71800.0
2015-03-17 12:00:00,65.09,65.12,65.02,65.1,67900.0,55.051,55.0764,54.9918,55.0595,67900.0
2015-03-17 12:30:00,65.1,65.17,65.09,65.15,25300.0,55.0595,55.1187,55.051,55.1018,25300.0
2015-03-17 13:00:00,65.13,65.22,65.09,65.14,73900.0,55.0849,55.161,55.051,55.0933,73900.0
2015-03-17 13:30:00,65.13,65.23,65.04,65.2,55600.0,55.0849,55.1694,55.0087,55.1441,55600.0
2015-03-17 14:00:00,65.2,65.23,65.15,65.2,59100.0,55.1441,55.1694,55.1018,55.1441,59100.0
2015-03-17 14:30:00,65.2,65.27,65.16,65.22,37200.0,55.1441,55.2033,55.1102,55.161,37200.0
2015-03-17 15:00:00,65.24,65.33,65.2,65.32,39800.0,55.1779,55.254,55.1441,55.2456,39800.0
2015-03-17 15:30:00,65.33,65.47,65.24,65.33,298500.0,55.254,55.3724,55.1779,55.254,298500.0
2015-03-18 09:30:00,65.08,65.38,65.07,65.23,54700.0,55.0426,55.2963,55.0341,55.1694,54700.0
2015-03-18 10:00:00,65.23,65.42,65.19,65.31,55900.0,55.1694,55.3301,55.1356,55.2371,55900.0
2015-03-18 10:30:00,65.3,65.65,65.28,65.63,60200.0,55.2286,55.5247,55.2117,55.5077,60200.0
2015-03-18 11:00:00,65.63,65.8,65.62,65.73,85600.0,55.5077,55.6515,55.4993,55.5923,85600.0
2015-03-18 11:30:00,65.7,65.96,65.7,65.91,68100.0,55.5669,55.7868,55.5669,55.7446,68100.0
2015-03-18 12:00:00,65.9,66.04,65.87,65.97,77900.0,55.7361,55.8545,55.7107,55.7953,77900.0
2015-03-18 12:30:00,65.96,66.04,65.87,65.91,45700.0,55.7868,55.8545,55.7107,55.7446,45700.0
2015-03-18 13:00:00,65.89,65.96,65.68,65.77,76700.0,55.7276,55.7868,55.55,55.6262,76700.0
2015-03-18 13:30:00,65.76,65.77,65.62,65.7,107700.0,55.6177,55.6262,55.4993,55.5669,107700.0
2015-03-18 14:00:00,65.68,66.58,65.65,66.5,158300.0,55.55,56.3112,55.5247,56.2436,158300.0
2015-03-18 14:30:00,66.49,66.77,66.44,66.74,93300.0,56.2351,56.4719,56.1928,56.4465,93300.0
2015-03-18 15:00:00,66.76,67.07,66.71,66.9,115700.0,56.4635,56.7257,56.4212,56.5819,115700.0
2015-03-18 15:30:00,66.89,66.93,66.58,66.65,183000.0,56.5734,56.6072,56.3112,56.3704,183000.0
2015-03-19 09:30:00,66.45,66.84,66.45,66.75,135100.0,56.2013,56.5311,56.2013,56.455,135100.0
2015-03-19 10:00:00,66.8,67.01,66.72,66.97,59900.0,56.4973,56.6749,56.4296,56.6411,59900.0
2015-03-19 10:30:00,66.98,66.98,66.75,66.77,50600.0,56.6495,56.6495,56.455,56.4719,50600.0
2015-03-19 11:00:00,66.76,66.82,66.63,66.64,58600.0,56.4635,56.5142,56.3535,56.362,58600.0
2015-03-19 11:30:00,66.64,66.64,66.37,66.42,96600.0,56.362,56.362,56.1336,56.1759,96600.0
2015-03-19 12:00:00,66.41,66.41,66.25,66.28,68100.0,56.1674,56.1674,56.0321,56.0575,68100.0
2015-03-19 12:30:00,66.26,66.27,66.05,66.25,70900.0,56.0406,56.049,55.863,56.0321,70900.0
2015-03-19 13:00:00,66.25,66.49,66.23,66.47,46900.0,56.0321,56.2351,56.0152,56.2182,46900.0
2015-03-19 13:30:00,66.46,66.46,66.27,66.28,66800.0,56.2097,56.2097,56.049,56.0575,66800.0
2015-03-19 14:00:00,66.29,66.44,66.28,66.35,46500.0,56.066,56.1928,56.0575,56.1167,46500.0
2015-03-19 14:30:00,66.36,66.51,66.32,66.5,60800.0,56.1252,56.252,56.0913,56.2436,60800.0
2015-03-19 15:00:00,66.49,66.5,66.31,66.35,117300.0,56.2351,56.2436,56.0829,56.1167,117300.0
2015-03-19 15:30:00,66.35,66.42,66.3,66.35,289400.0,56.1167,56.1759,56.0744,56.1167,289400.0
2015-03-20 09:30:00,66.54,66.78,66.45,66.63,265500.0,56.2774,56.4804,56.2013,56.3535,265500.0
2015-03-20 10:00:00,66.62,66.77,66.62,66.73,103200.0,56.3451,56.4719,56.3451,56.4381,103200.0
2015-03-20 10:30:00,66.72,66.94,66.69,66.92,66600.0,56.4296,56.6157,56.4043,56.5988,66600.0
2015-03-20 11:00:00,66.92,66.98,66.83,66.92,48800.0,56.5988,56.6495,56.5227,56.5988,48800.0
2015-03-20 11:30:00,66.93,66.94,66.76,66.84,45000.0,56.6072,56.6157,56.4635,56.5311,45000.0
2015-03-20 12:00:00,66.84,66.86,66.78,66.84,32500.0,56.5311,56.548,56.4804,56.5311,32500.0
2015-03-20 12:30:00,66.85,67.16,66.85,67.13,69100.0,56.5396,56.8018,56.5396,56.7764,69100.0
2015-03-20 13:00:00,67.13,67.29,67.09,67.28,82300.0,56.7764,56.9117,56.7426,56.9033,82300.0
2015-03-20 13:30:00,67.28,67.28,67.09,67.09,56700.0,56.9033,56.9033,56.7426,56.7426,56700.0
2015-03-20 14:00:00,67.09,67.13,67.06,67.1,34900.0,56.7426,56.7764,56.7172,56.751,34900.0
2015-03-20 14:30:00,67.1,67.1,67.0,67.05,41600.0,56.751,56.751,56.6664,56.7087,41600.0
2015-03-20 15:00:00,67.05,67.06,67.0,67.01,55600.0,56.7087,56.7172,56.6664,56.6749,55600.0
2015-03-20 15:30:00,67.01,67.12,66.79,66.83,597400.0,56.6749,56.7679,56.4888,56.5227,597400.0
2015-03-23 09:30:00,66.76,66.99,66.67,66.94,61700.0,56.4635,56.658,56.3873,56.6157,61700.0
2015-03-23 10:00:00,66.94,66.94,66.79,66.93,31600.0,56.6157,56.6157,56.4888,56.6072,31600.0
2015-03-23 10:30:00,66.93,66.99,66.85,66.93,30700.0,56.6072,56.658,56.5396,56.6072,30700.0
2015-03-23 11:00:00,66.93,67.0,66.88,66.9,59100.0,56.6072,56.6664,56.565,56.5819,59100.0
2015-03-23 11:30:00,66.9,66.99,66.89,66.9,46100.0,56.5819,56.658,56.5734,56.5819,46100.0
2015-03-23 12:00:00,66.9,66.91,66.69,66.7,57400.0,56.5819,56.5903,56.4043,56.4127,57400.0
2015-03-23 12:30:00,66.69,66.81,66.65,66.65,44300.0,56.4043,56.5058,56.3704,56.3704,44300.0
2015-03-23 13:00:00,66.64,66.82,66.63,66.8,36300.0,56.362,56.5142,56.3535,56.4973,36300.0
2015-03-23 13:30:00,66.78,66.79,66.7,66.76,31100.0,56.4804,56.4888,56.4127,56.4635,31100.0
2015-03-23 14:00:00,66.76,66.92,66.75,66.9,29800.0,56.4635,56.5988,56.455,56.5819,29800.0
2015-03-23 14:30:00,66.9,66.91,66.84,66.85,37600.0,56.5819,56.5903,56.5311,56.5396,37600.0
2015-03-23 15:00:00,66.85,66.9,66.84,66.85,46800.0,56.5396,56.5819,56.5311,56.5396,46800.0
2015-03-23 15:30:00,66.86,66.86,66.52,66.53,164200.0,56.548,56.548,56.2605,56.2689,164200.0
2015-03-24 09:30:00,66.61,66.88,66.42,66.88,70100.0,56.3366,56.565,56.1759,56.565,70100.0
2015-03-24 10:00:00,66.87,66.87,66.54,66.61,47000.0,56.5565,56.5565,56.2774,56.3366,47000.0
2015-03-24 10:30:00,66.61,66.7,66.57,66.7,31400.0,56.3366,56.4127,56.3028,56.4127,31400.0
2015-03-24 11:00:00,66.7,66.78,66.6,66.75,56800.0,56.4127,56.4804,56.3281,56.455,56800.0
2015-03-24 11:30:00,66.74,66.75,66.63,66.64,28700.0,56.4465,56.455,56.3535,56.362,28700.0
2015-03-24 12:00:00,66.63,66.71,66.62,66.67,34000.0,56.3535,56.4212,56.3451,56.3873,34000.0
2015-03-24 12:30:00,66.67,66.67,66.54,66.57,46200.0,56.3873,56.3873,56.2774,56.3028,46200.0
2015-03-24 13:00:00,66.57,66.61,66.42,66.44,46900.0,56.3028,56.3366,56.1759,56.1928,46900.0
2015-03-24 13:30:00,66.44,66.55,66.41,66.52,25400.0,56.1928,56.2859,56.1674,56.2605,25400.0
2015-03-24 14:00:00,66.52,66.56,66.45,66.49,38400.0,56.2605,56.2943,56.2013,56.2351,38400.0
2015-03-24 14:30:00,66.48,66.55,66.45,66.52,37400.0,56.2266,56.2859,56.2013,56.2605,37400.0
2015-03-24 15:00:00,66.52,66.67,66.46,66.46,47000.0,56.2605,56.3873,56.2097,56.2097,47000.0
2015-03-24 15:30:00,66.45,66.52,66.22,66.25,159300.0,56.2013,56.2605,56.0067,56.0321,159300.0
2015-03-25 09:30:00,66.21,66.22,65.78,65.87,48800.0,55.9983,56.0067,55.6346,55.7107,48800.0
2015-03-25 10:00:00,65.86,65.97,65.79,65.92,24000.0,55.7023,55.7953,55.6431,55.753,24000.0
2015-03-25 10:30:00,65.91,66.03,65.86,66.01,56200.0,55.7446,55.8461,55.7023,55.8291,56200.0
2015-03-25 11:00:00,66.04,66.05,65.88,65.98,72300.0,55.8545,55.863,55.7192,55.8038,72300.0
2015-03-25 11:30:00,65.97,65.97,65.67,65.8,166700.0,55.7953,55.7953,55.5416,55.6515,166700.0
2015-03-25 12:00:00,65.79,65.8,65.56,65.6,62400.0,55.6431,55.6515,55.4485,55.4824,62400.0
2015-03-25 12:30:00,65.6,65.78,65.58,65.78,42300.0,55.4824,55.6346,55.4655,55.6346,42300.0
2015-03-25 13:00:00,65.79,65.79,65.52,65.63,35300.0,55.6431,55.6431,55.4147,55.5077,35300.0
2015-03-25 13:30:00,65.62,65.65,65.47,65.47,30800.0,55.4993,55.5247,55.3724,55.3724,30800.0
2015-03-25 14:00:00,65.46,65.71,65.44,65.68,62600.0,55.364,55.5754,55.347,55.55,62600.0
2015-03-25 14:30:00,65.68,65.78,65.64,65.71,45300.0,55.55,55.6346,55.5162,55.5754,45300.0
2015-03-25 15:00:00,65.7,65.7,65.45,65.47,66500.0,55.5669,55.5669,55.3555,55.3724,66500.0
2015-03-25 15:30:00,65.47,65.53,65.25,65.35,287100.0,55.3724,55.4232,55.1864,55.2709,287100.0
2015-03-26 09:30:00,64.93,65.2,64.53,65.19,126900.0,54.9157,55.1441,54.5774,55.1356,126900.0
2015-03-26 10:00:00,65.19,65.19,64.83,65.02,45600.0,55.1356,55.1356,54.8311,54.9918,45600.0
2015-03-26 10:30:00,65.01,65.44,65.0,65.44,48700.0,54.9834,55.347,54.9749,55.347,48700.0
2015-03-26 11:00:00,65.44,65.51,65.25,65.37,65600.0,55.347,55.4063,55.1864,55.2878,65600.0
2015-03-26 11:30:00,65.36,65.44,65.32,65.43,30600.0,55.2794,55.347,55.2456,55.3386,30600.0
2015-03-26 12:00:00,65.43,65.46,65.23,65.27,32700.0,55.3386,55.364,55.1694,55.2033,32700.0
2015-03-26 12:30:00,65.28,65.29,65.14,65.27,19700.0,55.2117,55.2202,55.0933,55.2033,19700.0
2015-03-26 13:00:00,65.28,65.28,65.12,65.26,40000.0,55.2117,55.2117,55.0764,55.1948,40000.0
2015-03-26 13:30:00,65.26,65.54,65.23,65.53,43100.0,55.1948,55.4316,55.1694,55.4232,43100.0
2015-03-26 14:00:00,65.51,65.56,65.4,65.43,63600.0,55.4063,55.4485,55.3132,55.3386,63600.0
2015-03-26 14:30:00,65.43,65.53,65.39,65.39,52200.0,55.3386,55.4232,55.3048,55.3048,52200.0
2015-03-26 15:00:00,65.38,65.41,65.28,65.35,43700.0,55.2963,55.3217,55.2117,55.2709,43700.0
2015-03-26 15:30:00,65.33,65.53,65.3,65.42,168100.0,55.254,55.4232,55.2286,55.3301,168100.0
2015-03-27 09:30:00,65.39,65.5,65.3,65.33,108500.0,55.3048,55.3978,55.2286,55.254,108500.0
2015-03-27 10:00:00,65.31,65.37,64.89,65.01,163700.0,55.2371,55.2878,54.8819,54.9834,163700.0
2015-03-27 10:30:00,65.01,65.07,64.92,64.99,116300.0,54.9834,55.0341,54.9073,54.9665,116300.0
2015-03-27 11:00:00,64.98,65.08,64.85,64.85,81200.0,54.958,55.0426,54.848,54.848,81200.0
2015-03-27 11:30:00,64.85,64.86,64.58,64.76,79200.0,54.848,54.8565,54.6197,54.7719,79200.0
2015-03-27 12:00:00,64.76,65.05,64.75,64.98,61900.0,54.7719,55.0172,54.7635,54.958,61900.0
2015-03-27 12:30:00,64.98,65.13,64.97,65.11,36100.0,54.958,55.0849,54.9495,55.0679,36100.0
2015-03-27 13:00:00,65.14,65.16,64.95,65.04,35800.0,55.0933,55.1102,54.9326,55.0087,35800.0
2015-03-27 13:30:00,65.04,65.25,65.03,65.16,51600.0,55.0087,55.1864,55.0003,55.1102,51600.0
2015-03-27 14:00:00,65.15,65.21,65.02,65.11,32600.0,55.1018,55.1525,54.9918,55.0679,32600.0
2015-03-27 14:30:00,65.11,65.19,65.1,65.15,36800.0,55.0679,55.1356,55.0595,55.1018,36800.0
2015-03-27 15:00:00,65.14,65.28,65.14,65.25,49800.0,55.0933,55.2117,55.0933,55.1864,49800.0
2015-03-27 15:30:00,65.24,65.63,65.21,65.38,182800.0,55.1779,55.5077,55.1525,55.2963,182800.0
2015-03-30 09:30:00,65.85,66.2,65.72,66.2,49800.0,55.6938,55.9898,55.5839,55.9898,49800.0
2015-03-30 10:00:00,66.23,66.3,65.94,65.97,46400.0,56.0152,56.0744,55.7699,55.7953,46400.0
2015-03-30 10:30:00,65.98,66.05,65.83,65.86,58100.0,55.8038,55.863,55.6769,55.7023,58100.0
2015-03-30 11:00:00,65.87,65.9,65.84,65.84,27700.0,55.7107,55.7361,55.6854,55.6854,27700.0
2015-03-30 11:30:00,65.85,65.88,65.78,65.83,30500.0,55.6938,55.7192,55.6346,55.6769,30500.0
2015-03-30 12:00:00,65.84,65.9,65.81,65.89,27900.0,55.6854,55.7361,55.66,55.7276,27900.0
2015-03-30 12:30:00,65.88,65.96,65.87,65.89,27700.0,55.7192,55.7868,55.7107,55.7276,27700.0
2015-03-30 13:00:00,65.89,65.97,65.88,65.95,61100.0,55.7276,55.7953,55.7192,55.7784,61100.0
2015-03-30 13:30:00,65.95,65.96,65.87,65.94,54400.0,55.7784,55.7868,55.7107,55.7699,54400.0
2015-03-30 14:00:00,65.96,66.18,65.94,66.17,48500.0,55.7868,55.9729,55.7699,55.9645,48500.0
2015-03-30 14:30:00,66.15,66.25,66.13,66.25,28000.0,55.9475,56.0321,55.9306,56.0321,28000.0
2015-03-30 15:00:00,66.25,66.42,66.24,66.42,92700.0,56.0321,56.1759,56.0237,56.1759,92700.0
2015-03-30 15:30:00,66.41,66.46,66.33,66.4,220600.0,56.1674,56.2097,56.0998,56.159,220600.0
2015-03-31 09:30:00,66.25,66.69,66.14,66.34,217300.0,56.0321,56.4043,55.9391,56.1082,217300.0
2015-03-31 10:00:00,66.34,66.77,66.18,66.7,206200.0,56.1082,56.4719,55.9729,56.4127,206200.0
2015-03-31 10:30:00,66.71,66.83,66.44,66.44,105400.0,56.4212,56.5227,56.1928,56.1928,105400.0
2015-03-31 11:00:00,66.44,66.68,66.43,66.66,22300.0,56.1928,56.3958,56.1844,56.3789,22300.0
2015-03-31 11:30:00,66.65,66.68,66.58,66.65,46000.0,56.3704,56.3958,56.3112,56.3704,46000.0
2015-03-31 12:00:00,66.64,66.64,66.47,66.56,18800.0,56.362,56.362,56.2182,56.2943,18800.0
2015-03-31 12:30:00,66.55,66.61,66.54,66.59,17000.0,56.2859,56.3366,56.2774,56.3197,17000.0
2015-03-31 13:00:00,66.58,66.7,66.55,66.68,67700.0,56.3112,56.4127,56.2859,56.3958,67700.0
2015-03-31 13:30:00,66.67,66.75,66.66,66.75,77800.0,56.3873,56.455,56.3789,56.455,77800.0
2015-03-31 14:00:00,66.74,66.9,66.74,66.84,55200.0,56.4465,56.5819,56.4465,56.5311,55200.0
2015-03-31 14:30:00,66.83,66.84,66.72,66.83,37200.0,56.5227,56.5311,56.4296,56.5227,37200.0
2015-03-31 15:00:00,66.83,66.83,66.58,66.6,181500.0,56.5227,56.5227,56.3112,56.3281,181500.0
2015-03-31 15:30:00,66.58,66.78,66.53,66.64,326500.0,56.3112,56.4804,56.2689,56.362,326500.0
2015-04-01 09:30:00,66.66,66.66,66.19,66.19,99200.0,56.3789,56.3789,55.9814,55.9814,99200.0
2015-04-01 10:00:00,66.18,66.44,66.07,66.4,52200.0,55.9729,56.1928,55.8799,56.159,52200.0
2015-04-01 10:30:00,66.42,66.75,66.31,66.67,52800.0,56.1759,56.455,56.0829,56.3873,52800.0
2015-04-01 11:00:00,66.68,66.7,66.4,66.45,51600.0,56.3958,56.4127,56.159,56.2013,51600.0
2015-04-01 11:30:00,66.45,66.47,66.32,66.34,56700.0,56.2013,56.2182,56.0913,56.1082,56700.0
2015-04-01 12:00:00,66.34,66.43,66.26,66.42,54100.0,56.1082,56.1844,56.0406,56.1759,54100.0
2015-04-01 12:30:00,66.41,66.45,66.3,66.42,34600.0,56.1674,56.2013,56.0744,56.1759,34600.0
2015-04-01 13:00:00,66.42,66.49,66.38,66.49,31900.0,56.1759,56.2351,56.1421,56.2351,31900.0
2015-04-01 13:30:00,66.49,66.57,66.46,66.53,38300.0,56.2351,56.3028,56.2097,56.2689,38300.0
2015-04-01 14:00:00,66.53,66.59,66.45,66.51,49300.0,56.2689,56.3197,56.2013,56.252,49300.0
2015-04-01 14:30:00,66.52,66.6,66.45,66.52,53400.0,56.2605,56.3281,56.2013,56.2605,53400.0
2015-04-01 15:00:00,66.52,66.58,66.45,66.51,93600.0,56.2605,56.3112,56.2013,56.252,93600.0
2015-04-01 15:30:00,66.51,66.67,66.38,66.66,212100.0,56.252,56.3873,56.1421,56.3789,212100.0
2015-04-02 09:30:00,66.67,67.46,66.51,67.12,177500.0,56.3873,57.0555,56.252,56.7679,177500.0
2015-04-02 10:00:00,67.12,67.19,66.78,66.79,87700.0,56.7679,56.8271,56.4804,56.4888,87700.0
2015-04-02 10:30:00,66.8,66.94,66.64,66.65,95400.0,56.4973,56.6157,56.362,56.3704,95400.0
2015-04-02 11:00:00,66.65,66.81,66.59,66.74,54900.0,56.3704,56.5058,56.3197,56.4465,54900.0
2015-04-02 11:30:00,66.75,66.8,66.61,66.65,40500.0,56.455,56.4973,56.3366,56.3704,40500.0
2015-04-02 12:00:00,66.64,66.64,66.49,66.51,21100.0,56.362,56.362,56.2351,56.252,21100.0
2015-04-02 12:30:00,66.51,66.68,66.47,66.59,74400.0,56.252,56.3958,56.2182,56.3197,74400.0
2015-04-02 13:00:00,66.61,66.77,66.59,66.77,37500.0,56.3366,56.4719,56.3197,56.4719,37500.0
2015-04-02 13:30:00,66.77,66.78,66.62,66.72,41700.0,56.4719,56.4804,56.3451,56.4296,41700.0
2015-04-02 14:00:00,66.72,66.81,63.25,63.54,1836800.0,56.4296,56.5058,53.4948,53.7401,1836800.0
2015-04-02 14:30:00,63.52,63.9,61.74,61.77,975800.0,53.7232,54.0446,52.2177,52.2431,975800.0
2015-04-02 15:00:00,61.77,62.1,61.15,62.09,2125900.0,52.2431,52.5222,51.7187,52.5137,2125900.0
2015-04-02 15:30:00,62.09,62.68,61.88,62.51,2070800.0,52.5137,53.0127,52.3361,52.8689,2070800.0
2015-04-06 09:30:00,62.09,62.24,61.73,61.92,541700.0,52.5137,52.6406,52.2093,52.3699,541700.0
2015-04-06 10:00:00,61.92,62.12,61.8,61.88,203900.0,52.3699,52.5391,52.2685,52.3361,203900.0
2015-04-06 10:30:00,61.88,61.97,61.85,61.91,207400.0,52.3361,52.4122,52.3107,52.3615,207400.0
2015-04-06 11:00:00,61.92,62.04,61.54,61.75,427300.0,52.3699,52.4714,52.0486,52.2262,427300.0
2015-04-06 11:30:00,61.75,61.79,61.58,61.7,153600.0,52.2262,52.26,52.0824,52.1839,153600.0
2015-04-06 12:00:00,61.7,61.7,61.51,61.59,162700.0,52.1839,52.1839,52.0232,52.0908,162700.0
2015-04-06 12:30:00,61.59,61.69,61.52,61.62,142800.0,52.0908,52.1754,52.0316,52.1162,142800.0
2015-04-06 13:00:00,61.62,61.84,61.6,61.71,143300.0,52.1162,52.3023,52.0993,52.1923,143300.0
2015-04-06 13:30:00,61.71,61.85,61.64,61.82,116500.0,52.1923,52.3107,52.1331,52.2854,116500.0
2015-04-06 14:00:00,61.82,61.94,61.74,61.75,147400.0,52.2854,52.3869,52.2177,52.2262,147400.0
2015-04-06 14:30:00,61.75,61.79,61.61,61.67,154700.0,52.2262,52.26,52.1078,52.1585,154700.0
2015-04-06 15:00:00,61.68,61.73,61.52,61.58,207600.0,52.167,52.2093,52.0316,52.0824,207600.0
2015-04-06 15:30:00,61.59,61.64,61.46,61.48,439200.0,52.0908,52.1331,51.9809,51.9978,439200.0
2015-04-07 09:30:00,61.48,61.74,61.28,61.63,121000.0,51.9978,52.2177,51.8287,52.1247,121000.0
2015-04-07 10:00:00,61.64,61.81,61.55,61.63,76700.0,52.1331,52.2769,52.057,52.1247,76700.0
2015-04-07 10:30:00,61.63,61.76,61.63,61.73,49500.0,52.1247,52.2346,52.1247,52.2093,49500.0
2015-04-07 11:00:00,61.74,61.84,61.73,61.79,74700.0,52.2177,52.3023,52.2093,52.26,74700.0
2015-04-07 11:30:00,61.81,61.94,61.79,61.94,54300.0,52.2769,52.3869,52.26,52.3869,54300.0
2015-04-07 12:00:00,61.95,62.27,61.95,62.26,64300.0,52.3953,52.666,52.3953,52.6575,64300.0
2015-04-07 12:30:00,62.26,62.27,62.09,62.22,63300.0,52.6575,52.666,52.5137,52.6237,63300.0
2015-04-07 13:00:00,62.22,62.23,62.07,62.15,60600.0,52.6237,52.6321,52.4968,52.5645,60600.0
2015-04-07 13:30:00,62.16,62.23,62.16,62.18,39200.0,52.5729,52.6321,52.5729,52.5898,39200.0
2015-04-07 14:00:00,62.17,62.39,62.15,62.38,65600.0,52.5814,52.7675,52.5645,52.759,65600.0
2015-04-07 14:30:00,62.37,62.39,62.31,62.34,58500.0,52.7505,52.7675,52.6998,52.7252,58500.0
2015-04-07 15:00:00,62.33,62.33,62.17,62.22,111800.0,52.7167,52.7167,52.5814,52.6237,111800.0
2015-04-07 15:30:00,62.22,62.27,61.9,61.98,191400.0,52.6237,52.666,52.353,52.4207,191400.0
2015-04-08 09:30:00,61.9,62.43,61.75,61.77,94500.0,52.353,52.8013,52.2262,52.2431,94500.0
2015-04-08 10:00:00,61.78,61.82,61.53,61.6,135800.0,52.2515,52.2854,52.0401,52.0993,135800.0
2015-04-08 10:30:00,61.6,61.73,61.49,61.66,89700.0,52.0993,52.2093,52.0063,52.15,89700.0
2015-04-08 11:00:00,61.66,61.78,61.62,61.74,78100.0,52.15,52.2515,52.1162,52.2177,78100.0
2015-04-08 11:30:00,61.74,61.86,61.72,61.85,34400.0,52.2177,52.3192,52.2008,52.3107,34400.0
2015-04-08 12:00:00,61.85,61.86,61.74,61.76,79500.0,52.3107,52.3192,52.2177,52.2346,79500.0
2015-04-08 12:30:00,61.76,61.98,61.75,61.97,55300.0,52.2346,52.4207,52.2262,52.4122,55300.0
2015-04-08 13:00:00,61.97,62.04,61.96,61.96,38900.0,52.4122,52.4714,52.4038,52.4038,38900.0
2015-04-08 13:30:00,61.97,62.16,61.97,62.14,53700.0,52.4122,52.5729,52.4122,52.556,53700.0
2015-04-08 14:00:00,62.14,62.37,61.99,62.25,89500.0,52.556,52.7505,52.4292,52.6491,89500.0
2015-04-08 14:30:00,62.26,62.41,62.24,62.38,85900.0,52.6575,52.7844,52.6406,52.759,85900.0
2015-04-08 15:00:00,62.38,62.46,62.31,62.42,122900.0,52.759,52.8267,52.6998,52.7928,122900.0
2015-04-08 15:30:00,62.41,62.44,62.32,62.41,224100.0,52.7844,52.8097,52.7083,52.7844,224100.0
2015-04-09 09:30:00,62.27,62.42,62.04,62.05,79900.0,52.666,52.7928,52.4714,52.4799,79900.0
2015-04-09 10:00:00,62.06,62.11,61.95,62.05,94200.0,52.4884,52.5306,52.3953,52.4799,94200.0
2015-04-09 10:30:00,62.05,62.05,61.82,61.9,83900.0,52.4799,52.4799,52.2854,52.353,83900.0
2015-04-09 11:00:00,61.9,61.92,61.79,61.92,37400.0,52.353,52.3699,52.26,52.3699,37400.0
2015-04-09 11:30:00,61.92,61.96,61.89,61.91,34600.0,52.3699,52.4038,52.3446,52.3615,34600.0
2015-04-09 12:00:00,61.92,62.05,61.9,62.04,36200.0,52.3699,52.4799,52.353,52.4714,36200.0
2015-04-09 12:30:00,62.02,62.08,62.0,62.07,43900.0,52.4545,52.5053,52.4376,52.4968,43900.0
2015-04-09 13:00:00,62.08,62.26,62.07,62.22,46200.0,52.5053,52.6575,52.4968,52.6237,46200.0
2015-04-09 13:30:00,62.2,62.2,62.06,62.09,44400.0,52.6068,52.6068,52.4884,52.5137,44400.0
2015-04-09 14:00:00,62.1,62.14,62.05,62.08,34900.0,52.5222,52.556,52.4799,52.5053,34900.0
2015-04-09 14:30:00,62.08,62.24,62.07,62.24,36100.0,52.5053,52.6406,52.4968,52.6406,36100.0
2015-04-09 15:00:00,62.23,62.44,62.22,62.41,73200.0,52.6321,52.8097,52.6237,52.7844,73200.0
2015-04-09 15:30:00,62.42,62.42,62.26,62.33,89600.0,52.7928,52.7928,52.6575,52.7167,89600.0
2015-04-10 09:30:00,62.25,62.44,62.11,62.26,67800.0,52.6491,52.8097,52.5306,52.6575,67800.0
2015-04-10 10:00:00,62.26,62.32,62.21,62.29,40800.0,52.6575,52.7083,52.6152,52.6829,40800.0
2015-04-10 10:30:00,62.3,62.38,62.25,62.28,45600.0,52.6913,52.759,52.6491,52.6744,45600.0
2015-04-10 11:00:00,62.28,62.32,62.2,62.22,56700.0,52.6744,52.7083,52.6068,52.6237,56700.0
2015-04-10 11:30:00,62.22,62.26,62.19,62.21,38800.0,52.6237,52.6575,52.5983,52.6152,38800.0
2015-04-10 12:00:00,62.22,62.22,62.13,62.14,48000.0,52.6237,52.6237,52.5476,52.556,48000.0
2015-04-10 12:30:00,62.13,62.2,62.11,62.19,31500.0,52.5476,52.6068,52.5306,52.5983,31500.0
2015-04-10 13:00:00,62.2,62.28,62.19,62.28,57900.0,52.6068,52.6744,52.5983,52.6744,57900.0
2015-04-10 13:30:00,62.27,62.45,62.26,62.38,50400.0,52.666,52.8182,52.6575,52.759,50400.0
2015-04-10 14:00:00,62.37,62.46,62.31,62.39,42500.0,52.7505,52.8267,52.6998,52.7675,42500.0
2015-04-10 14:30:00,62.37,62.46,62.36,62.41,40500.0,52.7505,52.8267,52.7421,52.7844,40500.0
2015-04-10 15:00:00,62.4,62.5,62.34,62.5,72700.0,52.7759,52.8605,52.7252,52.8605,72700.0
2015-04-10 15:30:00,62.5,62.59,62.47,62.53,133600.0,52.8605,52.9366,52.8351,52.8859,133600.0
2015-04-13 09:30:00,62.53,62.99,62.52,62.87,75100.0,52.8859,53.2749,52.8774,53.1734,75100.0
2015-04-13 10:00:00,62.87,62.96,62.82,62.88,50900.0,53.1734,53.2495,53.1311,53.1819,50900.0
2015-04-13 10:30:00,62.86,62.88,62.72,62.75,56200.0,53.165,53.1819,53.0466,53.0719,56200.0
2015-04-13 11:00:00,62.75,62.78,62.7,62.73,63500.0,53.0719,53.0973,53.0296,53.055,63500.0
2015-04-13 11:30:00,62.72,62.73,62.54,62.56,66800.0,53.0466,53.055,52.8943,52.9112,66800.0
2015-04-13 12:00:00,62.55,62.56,62.34,62.37,64400.0,52.9028,52.9112,52.7252,52.7505,64400.0
2015-04-13 12:30:00,62.36,62.48,62.33,62.38,66000.0,52.7421,52.8436,52.7167,52.759,66000.0
2015-04-13 13:00:00,62.37,62.37,62.14,62.16,105100.0,52.7505,52.7505,52.556,52.5729,105100.0
2015-04-13 13:30:00,62.14,62.18,62.04,62.13,67900.0,52.556,52.5898,52.4714,52.5476,67900.0
2015-04-13 14:00:00,62.12,62.15,62.01,62.03,61700.0,52.5391,52.5645,52.4461,52.463,61700.0
2015-04-13 14:30:00,62.07,62.27,62.05,62.2,70600.0,52.4968,52.666,52.4799,52.6068,70600.0
2015-04-13 15:00:00,62.2,62.22,62.04,62.07,86500.0,52.6068,52.6237,52.4714,52.4968,86500.0
2015-04-13 15:30:00,62.06,62.07,61.89,61.97,221300.0,52.4884,52.4968,52.3446,52.4122,221300.0
2015-04-14 09:30:00,62.01,62.14,61.92,62.08,64200.0,52.4461,52.556,52.3699,52.5053,64200.0
2015-04-14 10:00:00,62.06,62.1,61.78,61.87,77400.0,52.4884,52.5222,52.2515,52.3277,77400.0
2015-04-14 10:30:00,61.87,61.87,61.65,61.76,88500.0,52.3277,52.3277,52.1416,52.2346,88500.0
2015-04-14 11:00:00,61.76,61.97,61.71,61.78,66000.0,52.2346,52.4122,52.1923,52.2515,66000.0
2015-04-14 11:30:00,61.78,61.88,61.66,61.7,107700.0,52.2515,52.3361,52.15,52.1839,107700.0
2015-04-14 12:00:00,61.7,61.82,61.68,61.76,54200.0,52.1839,52.2854,52.167,52.2346,54200.0
2015-04-14 12:30:00,61.75,61.81,61.67,61.67,56200.0,52.2262,52.2769,52.1585,52.1585,56200.0
2015-04-14 13:00:00,61.67,61.78,61.67,61.78,68100.0,52.1585,52.2515,52.1585,52.2515,68100.0
2015-04-14 13:30:00,61.79,61.89,61.78,61.83,58900.0,52.26,52.3446,52.2515,52.2938,58900.0
2015-04-14 14:00:00,61.84,61.84,61.74,61.8,45800.0,52.3023,52.3023,52.2177,52.2685,45800.0
2015-04-14 14:30:00,61.8,61.84,61.72,61.83,60700.0,52.2685,52.3023,52.2008,52.2938,60700.0
2015-04-14 15:00:00,61.83,61.93,61.83,61.89,81400.0,52.2938,52.3784,52.2938,52.3446,81400.0
2015-04-14 15:30:00,61.89,62.01,61.86,61.92,225000.0,52.3446,52.4461,52.3192,52.3699,225000.0
2015-04-15 09:30:00,61.96,62.33,61.92,62.18,84800.0,52.4038,52.7167,52.3699,52.5898,84800.0
2015-04-15 10:00:00,62.2,62.2,62.0,62.03,99900.0,52.6068,52.6068,52.4376,52.463,99900.0
2015-04-15 10:30:00,62.04,62.1,61.9,61.95,117000.0,52.4714,52.5222,52.353,52.3953,117000.0
2015-04-15 11:00:00,61.95,61.95,61.88,61.88,91300.0,52.3953,52.3953,52.3361,52.3361,91300.0
2015-04-15 11:30:00,61.88,61.93,61.76,61.88,86600.0,52.3361,52.3784,52.2346,52.3361,86600.0
2015-04-15 12:00:00,61.87,61.94,61.84,61.86,43800.0,52.3277,52.3869,52.3023,52.3192,43800.0
2015-04-15 12:30:00,61.86,61.94,61.85,61.94,30900.0,52.3192,52.3869,52.3107,52.3869,30900.0
2015-04-15 13:00:00,61.94,62.01,61.86,61.98,70200.0,52.3869,52.4461,52.3192,52.4207,70200.0
2015-04-15 13:30:00,61.98,62.04,61.96,62.0,36400.0,52.4207,52.4714,52.4038,52.4376,36400.0
2015-04-15 14:00:00,62.0,62.02,61.95,61.99,34000.0,52.4376,52.4545,52.3953,52.4292,34000.0
2015-04-15 14:30:00,61.99,62.1,61.98,62.0,50500.0,52.4292,52.5222,52.4207,52.4376,50500.0
2015-04-15 15:00:00,61.99,62.02,61.86,61.88,104100.0,52.4292,52.4545,52.3192,52.3361,104100.0
2015-04-15 15:30:00,61.89,61.89,61.82,61.82,256800.0,52.3446,52.3446,52.2854,52.2854,256800.0
2015-04-16 09:30:00,61.71,62.04,61.71,61.99,182300.0,52.1923,52.4714,52.1923,52.4292,182300.0
2015-04-16 10:00:00,62.01,62.1,61.95,62.05,217300.0,52.4461,52.5222,52.3953,52.4799,217300.0
2015-04-16 10:30:00,62.05,62.13,62.0,62.0,118000.0,52.4799,52.5476,52.4376,52.4376,118000.0
2015-04-16 11:00:00,62.01,62.06,61.97,61.99,51000.0,52.4461,52.4884,52.4122,52.4292,51000.0
2015-04-16 11:30:00,61.99,62.03,61.97,62.0,83600.0,52.4292,52.463,52.4122,52.4376,83600.0
2015-04-16 12:00:00,62.0,62.04,61.97,62.03,34500.0,52.4376,52.4714,52.4122,52.463,34500.0
2015-04-16 12:30:00,62.02,62.03,61.97,61.98,67600.0,52.4545,52.463,52.4122,52.4207,67600.0
2015-04-16 13:00:00,61.97,62.0,61.94,61.98,51600.0,52.4122,52.4376,52.3869,52.4207,51600.0
2015-04-16 13:30:00,61.98,62.01,61.95,61.99,119500.0,52.4207,52.4461,52.3953,52.4292,119500.0
2015-04-16 14:00:00,61.99,62.05,61.95,62.0,128000.0,52.4292,52.4799,52.3953,52.4376,128000.0
2015-04-16 14:30:00,61.99,62.0,61.97,61.97,89800.0,52.4292,52.4376,52.4122,52.4122,89800.0
2015-04-16 15:00:00,61.97,61.98,61.91,61.95,139800.0,52.4122,52.4207,52.3615,52.3953,139800.0
2015-04-16 15:30:00,61.95,61.96,61.84,61.85,435200.0,52.3953,52.4038,52.3023,52.3107,435200.0
2015-04-17 09:30:00,61.51,61.61,61.43,61.5,293800.0,52.0232,52.1078,51.9555,52.0147,293800.0
2015-04-17 10:00:00,61.49,61.52,61.34,61.36,121400.0,52.0063,52.0316,51.8794,51.8963,121400.0
2015-04-17 10:30:00,61.35,61.4,61.26,61.26,94600.0,51.8879,51.9301,51.8117,51.8117,94600.0
2015-04-17 11:00:00,61.26,61.29,61.07,61.22,131300.0,51.8117,51.8371,51.651,51.7779,131300.0
2015-04-17 11:30:00,61.23,61.24,61.12,61.14,75300.0,51.7864,51.7948,51.6933,51.7102,75300.0
2015-04-17 12:00:00,61.13,61.15,60.94,60.99,112000.0,51.7018,51.7187,51.5411,51.5834,112000.0
2015-04-17 12:30:00,60.99,61.02,60.94,60.94,84800.0,51.5834,51.6088,51.5411,51.5411,84800.0
2015-04-17 13:00:00,60.94,60.95,60.8,60.81,122900.0,51.5411,51.5496,51.4227,51.4311,122900.0
2015-04-17 13:30:00,60.82,60.82,60.6,60.67,103600.0,51.4396,51.4396,51.2535,51.3127,103600.0
2015-04-17 14:00:00,60.67,60.71,60.47,60.5,105600.0,51.3127,51.3466,51.1436,51.169,105600.0
2015-04-17 14:30:00,60.51,60.66,60.49,60.64,80900.0,51.1774,51.3043,51.1605,51.2874,80900.0
2015-04-17 15:00:00,60.66,60.71,60.57,60.71,140000.0,51.3043,51.3466,51.2282,51.3466,140000.0
2015-04-17 15:30:00,60.72,60.82,60.55,60.68,389100.0,51.355,51.4396,51.2112,51.3212,389100.0
2015-04-20 09:30:00,61.02,61.38,61.02,61.21,115500.0,51.6088,51.9132,51.6088,51.7695,115500.0
2015-04-20 10:00:00,61.21,61.26,61.17,61.24,95100.0,51.7695,51.8117,51.7356,51.7948,95100.0
2015-04-20 10:30:00,61.24,61.41,61.23,61.39,91100.0,51.7948,51.9386,51.7864,51.9217,91100.0
2015-04-20 11:00:00,61.4,61.46,61.25,61.37,81500.0,51.9301,51.9809,51.8033,51.9048,81500.0
2015-04-20 11:30:00,61.38,61.39,61.27,61.33,76400.0,51.9132,51.9217,51.8202,51.8709,76400.0
2015-04-20 12:00:00,61.33,61.42,61.31,61.41,59700.0,51.8709,51.9471,51.854,51.9386,59700.0
2015-04-20 12:30:00,61.41,61.43,61.22,61.25,81300.0,51.9386,51.9555,51.7779,51.8033,81300.0
2015-04-20 13:00:00,61.26,61.31,61.24,61.26,39800.0,51.8117,51.854,51.7948,51.8117,39800.0
2015-04-20 13:30:00,61.26,61.26,61.14,61.17,60400.0,51.8117,51.8117,51.7102,51.7356,60400.0
2015-04-20 14:00:00,61.16,61.17,61.09,61.1,46300.0,51.7272,51.7356,51.668,51.6764,46300.0
2015-04-20 14:30:00,61.09,61.15,61.01,61.15,72400.0,51.668,51.7187,51.6003,51.7187,72400.0
2015-04-20 15:00:00,61.16,61.2,61.15,61.16,69500.0,51.7272,51.761,51.7187,51.7272,69500.0
2015-04-20 15:30:00,61.16,61.2,61.13,61.14,206600.0,51.7272,51.761,51.7018,51.7102,206600.0
2015-04-21 09:30:00,61.34,61.69,61.26,61.52,201300.0,51.8794,52.1754,51.8117,52.0316,201300.0
2015-04-21 10:00:00,61.54,61.58,61.41,61.5,56400.0,52.0486,52.0824,51.9386,52.0147,56400.0
2015-04-21 10:30:00,61.51,61.55,61.47,61.53,63400.0,52.0232,52.057,51.9894,52.0401,63400.0
2015-04-21 11:00:00,61.53,61.63,61.52,61.52,59800.0,52.0401,52.1247,52.0316,52.0316,59800.0
2015-04-21 11:30:00,61.51,61.56,61.49,61.53,41100.0,52.0232,52.0655,52.0063,52.0401,41100.0
2015-04-21 12:00:00,61.52,61.59,61.49,61.57,49300.0,52.0316,52.0908,52.0063,52.0739,49300.0
2015-04-21 12:30:00,61.58,61.6,61.5,61.6,47100.0,52.0824,52.0993,52.0147,52.0993,47100.0
2015-04-21 13:00:00,61.6,61.71,61.59,61.7,64800.0,52.0993,52.1923,52.0908,52.1839,64800.0
2015-04-21 13:30:00,61.71,61.71,61.52,61.61,50400.0,52.1923,52.1923,52.0316,52.1078,50400.0
2015-04-21 14:00:00,61.62,61.62,61.52,61.57,100200.0,52.1162,52.1162,52.0316,52.0739,100200.0
2015-04-21 14:30:00,61.57,61.61,61.51,61.59,84100.0,52.0739,52.1078,52.0232,52.0908,84100.0
2015-04-21 15:00:00,61.59,61.62,61.46,61.5,108200.0,52.0908,52.1162,51.9809,52.0147,108200.0
2015-04-21 15:30:00,61.5,61.54,61.42,61.44,199000.0,52.0147,52.0486,51.9471,51.964,199000.0
2015-04-22 09:30:00,61.61,61.68,61.41,61.63,82900.0,52.1078,52.167,51.9386,52.1247,82900.0
2015-04-22 10:00:00,61.63,61.67,61.52,61.57,67200.0,52.1247,52.1585,52.0316,52.0739,67200.0
2015-04-22 10:30:00,61.59,61.77,61.49,61.76,47000.0,52.0908,52.2431,52.0063,52.2346,47000.0
2015-04-22 11:00:00,61.77,61.81,61.57,61.61,62700.0,52.2431,52.2769,52.0739,52.1078,62700.0
2015-04-22 11:30:00,61.6,61.67,61.56,61.63,57800.0,52.0993,52.1585,52.0655,52.1247,57800.0
2015-04-22 12:00:00,61.62,61.63,61.51,61.55,60900.0,52.1162,52.1247,52.0232,52.057,60900.0
2015-04-22 12:30:00,61.55,61.63,61.53,61.61,35800.0,52.057,52.1247,52.0401,52.1078,35800.0
2015-04-22 13:00:00,61.63,61.63,61.55,61.62,52600.0,52.1247,52.1247,52.057,52.1162,52600.0
2015-04-22 13:30:00,61.61,61.68,61.6,61.62,34000.0,52.1078,52.167,52.0993,52.1162,34000.0
2015-04-22 14:00:00,61.62,61.68,61.59,61.65,70400.0,52.1162,52.167,52.0908,52.1416,70400.0
2015-04-22 14:30:00,61.65,61.72,61.61,61.61,39700.0,52.1416,52.2008,52.1078,52.1078,39700.0
2015-04-22 15:00:00,61.61,61.66,61.59,61.65,72500.0,52.1078,52.15,52.0908,52.1416,72500.0
2015-04-22 15:30:00,61.65,61.66,61.58,61.59,145600.0,52.1416,52.15,52.0824,52.0908,145600.0
2015-04-23 09:30:00,61.18,61.37,61.13,61.19,94300.0,51.7441,51.9048,51.7018,51.7525,94300.0
2015-04-23 10:00:00,61.19,61.31,61.1,61.17,44100.0,51.7525,51.854,51.6764,51.7356,44100.0
2015-04-23 10:30:00,61.18,61.26,61.18,61.18,47800.0,51.7441,51.8117,51.7441,51.7441,47800.0
2015-04-23 11:00:00,61.21,61.35,61.2,61.25,44100.0,51.7695,51.8879,51.761,51.8033,44100.0
2015-04-23 11:30:00,61.25,61.36,61.22,61.27,112100.0,51.8033,51.8963,51.7779,51.8202,112100.0
2015-04-23 12:00:00,61.28,61.4,61.23,61.37,91800.0,51.8287,51.9301,51.7864,51.9048,91800.0
2015-04-23 12:30:00,61.38,61.46,61.28,61.41,70100.0,51.9132,51.9809,51.8287,51.9386,70100.0
2015-04-23 13:00:00,61.42,61.42,61.22,61.26,94800.0,51.9471,51.9471,51.7779,51.8117,94800.0
2015-04-23 13:30:00,61.28,61.36,61.13,61.18,65400.0,51.8287,51.8963,51.7018,51.7441,65400.0
2015-04-23 14:00:00,61.18,61.21,61.08,61.12,71300.0,51.7441,51.7695,51.6595,51.6933,71300.0
2015-04-23 14:30:00,61.14,61.18,61.07,61.12,43200.0,51.7102,51.7441,51.651,51.6933,43200.0
2015-04-23 15:00:00,61.12,61.13,60.99,61.0,113500.0,51.6933,51.7018,51.5834,51.5918,113500.0
2015-04-23 15:30:00,61.0,61.02,60.84,60.84,273800.0,51.5918,51.6088,51.4565,51.4565,273800.0
2015-04-24 09:30:00,61.11,61.11,60.7,60.81,178900.0,51.6849,51.6849,51.3381,51.4311,178900.0
2015-04-24 10:00:00,60.82,60.84,60.7,60.76,115600.0,51.4396,51.4565,51.3381,51.3889,115600.0
2015-04-24 10:30:00,60.77,60.8,60.62,60.62,83900.0,51.3973,51.4227,51.2704,51.2704,83900.0
2015-04-24 11:00:00,60.63,60.7,60.54,60.65,217300.0,51.2789,51.3381,51.2028,51.2958,217300.0
2015-04-24 11:30:00,60.65,60.67,60.58,60.6,116100.0,51.2958,51.3127,51.2366,51.2535,116100.0
2015-04-24 12:00:00,60.6,60.62,60.51,60.51,97600.0,51.2535,51.2704,51.1774,51.1774,97600.0
2015-04-24 12:30:00,60.51,60.57,60.33,60.34,110500.0,51.1774,51.2282,51.0252,51.0336,110500.0
2015-04-24 13:00:00,60.34,60.5,60.33,60.45,70500.0,51.0336,51.169,51.0252,51.1267,70500.0
2015-04-24 13:30:00,60.45,60.48,60.25,60.28,82200.0,51.1267,51.152,50.9575,50.9829,82200.0
2015-04-24 14:00:00,60.28,60.3,60.18,60.27,147700.0,50.9829,50.9998,50.8983,50.9744,147700.0
2015-04-24 14:30:00,60.28,60.36,60.25,60.32,70000.0,50.9829,51.0505,50.9575,51.0167,70000.0
2015-04-24 15:00:00,60.32,60.43,60.31,60.39,91000.0,51.0167,51.1098,51.0083,51.0759,91000.0
2015-04-24 15:30:00,60.39,60.6,60.38,60.57,216000.0,51.0759,51.2535,51.0675,51.2282,216000.0
2015-04-27 09:30:00,60.85,60.85,60.47,60.74,142900.0,51.465,51.465,51.1436,51.3719,142900.0
2015-04-27 10:00:00,60.75,61.13,60.73,61.12,97300.0,51.3804,51.7018,51.3635,51.6933,97300.0
2015-04-27 10:30:00,61.11,61.13,60.88,60.91,74200.0,51.6849,51.7018,51.4903,51.5157,74200.0
2015-04-27 11:00:00,60.9,61.01,60.89,60.99,57500.0,51.5073,51.6003,51.4988,51.5834,57500.0
2015-04-27 11:30:00,61.0,61.02,60.92,60.94,62700.0,51.5918,51.6088,51.5242,51.5411,62700.0
2015-04-27 12:00:00,60.93,60.96,60.9,60.91,61600.0,51.5326,51.558,51.5073,51.5157,61600.0
2015-04-27 12:30:00,60.92,60.94,60.89,60.92,76000.0,51.5242,51.5411,51.4988,51.5242,76000.0
2015-04-27 13:00:00,60.91,61.06,60.9,61.05,84700.0,51.5157,51.6426,51.5073,51.6341,84700.0
2015-04-27 13:30:00,61.05,61.08,60.99,61.08,61500.0,51.6341,51.6595,51.5834,51.6595,61500.0
2015-04-27 14:00:00,61.08,61.15,61.04,61.15,73700.0,51.6595,51.7187,51.6257,51.7187,73700.0
2015-04-27 14:30:00,61.14,61.16,61.01,61.08,62100.0,51.7102,51.7272,51.6003,51.6595,62100.0
2015-04-27 15:00:00,61.09,61.16,61.03,61.03,84300.0,51.668,51.7272,51.6172,51.6172,84300.0
2015-04-27 15:30:00,61.02,61.11,60.92,60.98,251800.0,51.6088,51.6849,51.5242,51.5749,251800.0
2015-04-28 09:30:00,61.0,61.14,60.57,60.62,126300.0,51.5918,51.7102,51.2282,51.2704,126300.0
2015-04-28 10:00:00,60.6,60.68,60.52,60.53,58400.0,51.2535,51.3212,51.1859,51.1943,58400.0
2015-04-28 10:30:00,60.52,60.61,60.38,60.41,67100.0,51.1859,51.262,51.0675,51.0928,67100.0
2015-04-28 11:00:00,60.4,60.58,60.39,60.48,46300.0,51.0844,51.2366,51.0759,51.152,46300.0
2015-04-28 11:30:00,60.49,60.62,60.47,60.54,38900.0,51.1605,51.2704,51.1436,51.2028,38900.0
2015-04-28 12:00:00,60.55,60.64,60.53,60.54,35000.0,51.2112,51.2874,51.1943,51.2028,35000.0
2015-04-28 12:30:00,60.53,60.61,60.49,60.59,30900.0,51.1943,51.262,51.1605,51.2451,30900.0
2015-04-28 13:00:00,60.58,60.64,60.55,60.58,43700.0,51.2366,51.2874,51.2112,51.2366,43700.0
2015-04-28 13:30:00,60.59,60.72,60.54,60.71,40000.0,51.2451,51.355,51.2028,51.3466,40000.0
2015-04-28 14:00:00,60.71,60.72,60.56,60.61,45700.0,51.3466,51.355,51.2197,51.262,45700.0
2015-04-28 14:30:00,60.61,60.79,60.59,60.71,63700.0,51.262,51.4142,51.2451,51.3466,63700.0
2015-04-28 15:00:00,60.7,60.8,60.7,60.74,61700.0,51.3381,51.4227,51.3381,51.3719,61700.0
2015-04-28 15:30:00,60.75,60.77,60.63,60.69,153400.0,51.3804,51.3973,51.2789,51.3297,153400.0
2015-04-29 09:30:00,60.5,60.69,60.25,60.27,127000.0,51.169,51.3297,50.9575,50.9744,127000.0
2015-04-29 10:00:00,60.27,60.39,60.24,60.25,97000.0,50.9744,51.0759,50.9491,50.9575,97000.0
2015-04-29 10:30:00,60.25,60.38,60.25,60.3,41900.0,50.9575,51.0675,50.9575,50.9998,41900.0
2015-04-29 11:00:00,60.28,60.33,60.1,60.1,107900.0,50.9829,51.0252,50.8306,50.8306,107900.0
2015-04-29 11:30:00,60.1,60.14,60.01,60.01,38300.0,50.8306,50.8645,50.7545,50.7545,38300.0
2015-04-29 12:00:00,60.02,60.07,59.9,59.98,59300.0,50.763,50.8053,50.6615,50.7292,59300.0
2015-04-29 12:30:00,59.97,59.97,59.78,59.81,50700.0,50.7207,50.7207,50.56,50.5854,50700.0
2015-04-29 13:00:00,59.81,59.81,59.73,59.76,44500.0,50.5854,50.5854,50.5177,50.5431,44500.0
2015-04-29 13:30:00,59.76,60.04,59.76,60.0,95800.0,50.5431,50.7799,50.5431,50.7461,95800.0
2015-04-29 14:00:00,59.99,60.04,59.79,60.02,122600.0,50.7376,50.7799,50.5685,50.763,122600.0
2015-04-29 14:30:00,60.02,60.05,59.92,59.93,82600.0,50.763,50.7884,50.6784,50.6869,82600.0
2015-04-29 15:00:00,59.93,59.96,59.77,59.79,131600.0,50.6869,50.7122,50.5515,50.5685,131600.0
2015-04-29 15:30:00,59.79,59.87,59.72,59.74,216600.0,50.5685,50.6361,50.5093,50.5262,216600.0
2015-04-30 09:30:00,59.45,59.77,59.32,59.43,70400.0,50.2809,50.5515,50.171,50.264,70400.0
2015-04-30 10:00:00,59.41,59.65,59.37,59.52,56000.0,50.2471,50.4501,50.2132,50.3401,56000.0
2015-04-30 10:30:00,59.52,59.67,59.5,59.56,54600.0,50.3401,50.467,50.3232,50.3739,54600.0
2015-04-30 11:00:00,59.55,59.76,59.49,59.73,62600.0,50.3655,50.5431,50.3147,50.5177,62600.0
2015-04-30 11:30:00,59.75,59.78,59.53,59.53,30400.0,50.5346,50.56,50.3486,50.3486,30400.0
2015-04-30 12:00:00,59.52,59.62,59.52,59.57,31800.0,50.3401,50.4247,50.3401,50.3824,31800.0
2015-04-30 12:30:00,59.55,59.66,59.52,59.66,32400.0,50.3655,50.4585,50.3401,50.4585,32400.0
2015-04-30 13:00:00,59.67,59.81,59.66,59.79,39700.0,50.467,50.5854,50.4585,50.5685,39700.0
2015-04-30 13:30:00,59.79,59.81,59.73,59.73,37500.0,50.5685,50.5854,50.5177,50.5177,37500.0
2015-04-30 14:00:00,59.74,59.84,59.68,59.7,65700.0,50.5262,50.6107,50.4754,50.4923,65700.0
2015-04-30 14:30:00,59.7,59.7,59.61,59.63,78000.0,50.4923,50.4923,50.4162,50.4331,78000.0
2015-04-30 15:00:00,59.63,59.66,59.5,59.62,113900.0,50.4331,50.4585,50.3232,50.4247,113900.0
2015-04-30 15:30:00,59.62,59.77,59.61,59.76,232800.0,50.4247,50.5515,50.4162,50.5431,232800.0
2015-05-01 09:30:00,60.12,60.33,60.04,60.19,79900.0,50.8476,51.0252,50.7799,50.9068,79900.0
2015-05-01 10:00:00,60.2,60.37,60.18,60.25,45100.0,50.9152,51.059,50.8983,50.9575,45100.0
2015-05-01 10:30:00,60.26,60.32,60.16,60.23,65700.0,50.966,51.0167,50.8814,50.9406,65700.0
2015-05-01 11:00:00,60.23,60.28,60.21,60.27,41500.0,50.9406,50.9829,50.9237,50.9744,41500.0
2015-05-01 11:30:00,60.26,60.31,60.1,60.1,73200.0,50.966,51.0083,50.8306,50.8306,73200.0
2015-05-01 12:00:00,60.12,60.18,60.04,60.1,33900.0,50.8476,50.8983,50.7799,50.8306,33900.0
2015-05-01 12:30:00,60.13,60.18,60.07,60.17,31600.0,50.856,50.8983,50.8053,50.8899,31600.0
2015-05-01 13:00:00,60.16,60.18,60.09,60.14,47300.0,50.8814,50.8983,50.8222,50.8645,47300.0
2015-05-01 13:30:00,60.14,60.33,60.13,60.31,49100.0,50.8645,51.0252,50.856,51.0083,49100.0
2015-05-01 14:00:00,60.31,60.32,60.26,60.32,62300.0,51.0083,51.0167,50.966,51.0167,62300.0
2015-05-01 14:30:00,60.31,60.36,60.25,60.25,56300.0,51.0083,51.0505,50.9575,50.9575,56300.0
2015-05-01 15:00:00,60.25,60.26,60.17,60.18,108700.0,50.9575,50.966,50.8899,50.8983,108700.0
2015-05-01 15:30:00,60.2,60.28,60.14,60.26,298500.0,50.9152,50.9829,50.8645,50.966,298500.0
2015-05-04 09:30:00,60.37,60.77,60.34,60.73,67800.0,51.059,51.3973,51.0336,51.3635,67800.0
2015-05-04 10:00:00,60.72,60.75,60.64,60.73,51200.0,51.355,51.3804,51.2874,51.3635,51200.0
2015-05-04 10:30:00,60.75,60.77,60.64,60.68,47500.0,51.3804,51.3973,51.2874,51.3212,47500.0
2015-05-04 11:00:00,60.69,60.73,60.65,60.68,62300.0,51.3297,51.3635,51.2958,51.3212,62300.0
2015-05-04 11:30:00,60.67,60.69,60.64,60.68,49800.0,51.3127,51.3297,51.2874,51.3212,49800.0
2015-05-04 12:00:00,60.67,60.68,60.63,60.68,79600.0,51.3127,51.3212,51.2789,51.3212,79600.0
2015-05-04 12:30:00,60.68,60.69,60.64,60.66,100900.0,51.3212,51.3297,51.2874,51.3043,100900.0
2015-05-04 13:00:00,60.66,60.66,60.53,60.55,70800.0,51.3043,51.3043,51.1943,51.2112,70800.0
2015-05-04 13:30:00,60.54,60.58,60.46,60.57,53200.0,51.2028,51.2366,51.1351,51.2282,53200.0
2015-05-04 14:00:00,60.57,60.61,60.52,60.61,29500.0,51.2282,51.262,51.1859,51.262,29500.0
2015-05-04 14:30:00,60.61,60.67,60.57,60.58,26600.0,51.262,51.3127,51.2282,51.2366,26600.0
2015-05-04 15:00:00,60.58,60.7,60.57,60.7,47500.0,51.2366,51.3381,51.2282,51.3381,47500.0
2015-05-04 15:30:00,60.69,60.72,60.64,60.68,152600.0,51.3297,51.355,51.2874,51.3212,152600.0
2015-05-05 09:30:00,59.62,60.15,59.49,59.72,131500.0,50.4247,50.8729,50.3147,50.5093,131500.0
2015-05-05 10:00:00,59.72,59.9,59.57,59.79,99700.0,50.5093,50.6615,50.3824,50.5685,99700.0
2015-05-05 10:30:00,59.78,59.82,59.73,59.76,61300.0,50.56,50.5938,50.5177,50.5431,61300.0
2015-05-05 11:00:00,59.74,59.76,59.48,59.51,67100.0,50.5262,50.5431,50.3063,50.3316,67100.0
2015-05-05 11:30:00,59.51,59.57,59.32,59.39,70200.0,50.3316,50.3824,50.171,50.2302,70200.0
2015-05-05 12:00:00,59.39,59.52,59.15,59.18,180900.0,50.2302,50.3401,50.0272,50.0525,180900.0
2015-05-05 12:30:00,59.18,59.26,58.97,58.98,114300.0,50.0525,50.1202,49.8749,49.8834,114300.0
2015-05-05 13:00:00,58.98,59.0,58.87,58.92,135200.0,49.8834,49.9003,49.7904,49.8326,135200.0
2015-05-05 13:30:00,58.93,58.95,58.73,58.77,143300.0,49.8411,49.858,49.6719,49.7058,143300.0
2015-05-05 14:00:00,58.76,58.76,58.43,58.47,256600.0,49.6973,49.6973,49.4182,49.452,256600.0
2015-05-05 14:30:00,58.47,58.55,58.2,58.38,223700.0,49.452,49.5197,49.2237,49.3759,223700.0
2015-05-05 15:00:00,58.39,58.56,58.31,58.48,145000.0,49.3844,49.5282,49.3167,49.4605,145000.0
2015-05-05 15:30:00,58.48,58.64,58.45,58.57,402100.0,49.4605,49.5958,49.4351,49.5366,402100.0
2015-05-06 09:30:00,60.34,60.49,58.6,58.65,253500.0,51.0336,51.1605,49.562,49.6043,253500.0
2015-05-06 10:00:00,58.67,58.9,58.2,58.61,359100.0,49.6212,49.8157,49.2237,49.5705,359100.0
2015-05-06 10:30:00,58.62,58.95,58.43,58.85,149600.0,49.5789,49.858,49.4182,49.7734,149600.0
2015-05-06 11:00:00,58.85,58.9,58.43,58.76,160300.0,49.7734,49.8157,49.4182,49.6973,160300.0
2015-05-06 11:30:00,58.77,58.87,58.6,58.65,69200.0,49.7058,49.7904,49.562,49.6043,69200.0
2015-05-06 12:00:00,58.63,58.79,58.55,58.68,82800.0,49.5874,49.7227,49.5197,49.6297,82800.0
2015-05-06 12:30:00,58.67,58.77,58.59,58.66,52900.0,49.6212,49.7058,49.5535,49.6127,52900.0
2015-05-06 13:00:00,58.65,58.81,58.61,58.75,90200.0,49.6043,49.7396,49.5705,49.6889,90200.0
2015-05-06 13:30:00,58.74,58.77,58.62,58.77,68700.0,49.6804,49.7058,49.5789,49.7058,68700.0
2015-05-06 14:00:00,58.77,59.02,58.76,58.89,126200.0,49.7058,49.9172,49.6973,49.8073,126200.0
2015-05-06 14:30:00,58.89,58.89,58.42,58.65,196600.0,49.8073,49.8073,49.4098,49.6043,196600.0
2015-05-06 15:00:00,58.65,58.71,58.51,58.58,151400.0,49.6043,49.655,49.4859,49.5451,151400.0
2015-05-06 15:30:00,58.6,58.77,58.55,58.77,320600.0,49.562,49.7058,49.5197,49.7058,320600.0
2015-05-07 09:30:00,59.29,59.99,59.12,59.77,267900.0,50.1456,50.7376,50.0018,50.5515,267900.0
2015-05-07 10:00:00,59.77,60.35,59.73,60.2,163500.0,50.5515,51.0421,50.5177,50.9152,163500.0
2015-05-07 10:30:00,60.21,60.35,60.06,60.12,99600.0,50.9237,51.0421,50.7968,50.8476,99600.0
2015-05-07 11:00:00,60.1,60.31,60.04,60.3,120300.0,50.8306,51.0083,50.7799,50.9998,120300.0
2015-05-07 11:30:00,60.3,60.4,60.08,60.15,72700.0,50.9998,51.0844,50.8137,50.8729,72700.0
2015-05-07 12:00:00,60.15,60.39,60.14,60.25,74900.0,50.8729,51.0759,50.8645,50.9575,74900.0
2015-05-07 12:30:00,60.25,60.33,60.24,60.27,37600.0,50.9575,51.0252,50.9491,50.9744,37600.0
2015-05-07 13:00:00,60.27,60.31,60.06,60.16,50300.0,50.9744,51.0083,50.7968,50.8814,50300.0
2015-05-07 13:30:00,60.16,60.33,60.15,60.33,83300.0,50.8814,51.0252,50.8729,51.0252,83300.0
2015-05-07 14:00:00,60.32,60.38,60.18,60.25,103100.0,51.0167,51.0675,50.8983,50.9575,103100.0
2015-05-07 14:30:00,60.24,60.25,60.05,60.17,85900.0,50.9491,50.9575,50.7884,50.8899,85900.0
2015-05-07 15:00:00,60.18,60.2,59.97,60.0,92600.0,50.8983,50.9152,50.7207,50.7461,92600.0
2015-05-07 15:30:00,60.0,60.09,59.84,60.06,302400.0,50.7461,50.8222,50.6107,50.7968,302400.0
2015-05-08 09:30:00,60.56,60.9,60.41,60.84,83300.0,51.2197,51.5073,51.0928,51.4565,83300.0
2015-05-08 10:00:00,60.84,61.0,60.71,60.72,87300.0,51.4565,51.5918,51.3466,51.355,87300.0
2015-05-08 10:30:00,60.7,60.8,60.7,60.76,51400.0,51.3381,51.4227,51.3381,51.3889,51400.0
2015-05-08 11:00:00,60.76,60.79,60.68,60.73,55800.0,51.3889,51.4142,51.3212,51.3635,55800.0
2015-05-08 11:30:00,60.73,60.84,60.73,60.82,45000.0,51.3635,51.4565,51.3635,51.4396,45000.0
2015-05-08 12:00:00,60.81,60.88,60.77,60.78,37800.0,51.4311,51.4903,51.3973,51.4058,37800.0
2015-05-08 12:30:00,60.78,60.79,60.65,60.68,28000.0,51.4058,51.4142,51.2958,51.3212,28000.0
2015-05-08 13:00:00,60.69,60.69,60.56,60.56,30700.0,51.3297,51.3297,51.2197,51.2197,30700.0
2015-05-08 13:30:00,60.56,60.56,60.48,60.49,44300.0,51.2197,51.2197,51.152,51.1605,44300.0
2015-05-08 14:00:00,60.5,60.6,60.5,60.56,44900.0,51.169,51.2535,51.169,51.2197,44900.0
2015-05-08 14:30:00,60.56,60.62,60.54,60.6,42200.0,51.2197,51.2704,51.2028,51.2535,42200.0
2015-05-08 15:00:00,60.61,60.61,60.53,60.55,67200.0,51.262,51.262,51.1943,51.2112,67200.0
2015-05-08 15:30:00,60.55,60.62,60.48,60.58,211200.0,51.2112,51.2704,51.152,51.2366,211200.0
2015-05-11 09:30:00,60.47,60.48,60.25,60.4,104800.0,51.1436,51.152,50.9575,51.0844,104800.0
2015-05-11 10:00:00,60.4,60.45,60.32,60.35,40000.0,51.0844,51.1267,51.0167,51.0421,40000.0
2015-05-11 10:30:00,60.35,60.62,60.31,60.62,131900.0,51.0421,51.2704,51.0083,51.2704,131900.0
2015-05-11 11:00:00,60.61,60.61,60.45,60.51,81000.0,51.262,51.262,51.1267,51.1774,81000.0
2015-05-11 11:30:00,60.51,60.56,60.38,60.42,61700.0,51.1774,51.2197,51.0675,51.1013,61700.0
2015-05-11 12:00:00,60.42,60.42,60.13,60.17,31600.0,51.1013,51.1013,50.856,50.8899,31600.0
2015-05-11 12:30:00,60.16,60.19,60.1,60.13,75600.0,50.8814,50.9068,50.8306,50.856,75600.0
2015-05-11 13:00:00,60.13,60.19,60.12,60.14,67900.0,50.856,50.9068,50.8476,50.8645,67900.0
2015-05-11 13:30:00,60.14,60.15,59.94,59.95,50500.0,50.8645,50.8729,50.6953,50.7038,50500.0
2015-05-11 14:00:00,59.95,59.96,59.86,59.94,48900.0,50.7038,50.7122,50.6277,50.6953,48900.0
2015-05-11 14:30:00,59.95,59.95,59.82,59.84,76500.0,50.7038,50.7038,50.5938,50.6107,76500.0
2015-05-11 15:00:00,59.84,59.88,59.78,59.88,95700.0,50.6107,50.6446,50.56,50.6446,95700.0
2015-05-11 15:30:00,59.88,59.89,59.77,59.79,168000.0,50.6446,50.653,50.5515,50.5685,168000.0
2015-05-12 09:30:00,59.43,59.58,59.12,59.22,54800.0,50.264,50.3908,50.0018,50.0864,54800.0
2015-05-12 10:00:00,59.23,59.37,59.1,59.22,68300.0,50.0948,50.2132,49.9849,50.0864,68300.0
2015-05-12 10:30:00,59.22,59.57,59.21,59.45,68700.0,50.0864,50.3824,50.0779,50.2809,68700.0
2015-05-12 11:00:00,59.45,59.58,59.43,59.45,46100.0,50.2809,50.3908,50.264,50.2809,46100.0
2015-05-12 11:30:00,59.45,59.55,59.44,59.5,35100.0,50.2809,50.3655,50.2724,50.3232,35100.0
2015-05-12 12:00:00,59.5,59.53,59.44,59.46,31100.0,50.3232,50.3486,50.2724,50.2894,31100.0
2015-05-12 12:30:00,59.45,59.56,59.44,59.53,27700.0,50.2809,50.3739,50.2724,50.3486,27700.0
2015-05-12 13:00:00,59.53,59.59,59.47,59.55,35800.0,50.3486,50.3993,50.2978,50.3655,35800.0
2015-05-12 13:30:00,59.54,59.54,59.44,59.45,30900.0,50.357,50.357,50.2724,50.2809,30900.0
2015-05-12 14:00:00,59.45,59.65,59.45,59.64,33600.0,50.2809,50.4501,50.2809,50.4416,33600.0
2015-05-12 14:30:00,59.64,59.69,59.57,59.6,30800.0,50.4416,50.4839,50.3824,50.4078,30800.0
2015-05-12 15:00:00,59.61,59.65,59.56,59.56,45200.0,50.4162,50.4501,50.3739,50.3739,45200.0
2015-05-12 15:30:00,59.56,59.58,59.42,59.43,139500.0,50.3739,50.3908,50.2555,50.264,139500.0
2015-05-13 09:30:00,59.45,59.72,59.33,59.48,58100.0,50.2809,50.5093,50.1794,50.3063,58100.0
2015-05-13 10:00:00,59.47,59.64,59.43,59.54,33800.0,50.2978,50.4416,50.264,50.357,33800.0
2015-05-13 10:30:00,59.52,59.52,59.33,59.35,31800.0,50.3401,50.3401,50.1794,50.1963,31800.0
2015-05-13 11:00:00,59.34,59.48,59.26,59.43,40700.0,50.1879,50.3063,50.1202,50.264,40700.0
2015-05-13 11:30:00,59.43,59.65,59.39,59.52,62700.0,50.264,50.4501,50.2302,50.3401,62700.0
2015-05-13 12:00:00,59.53,59.57,59.39,59.41,28800.0,50.3486,50.3824,50.2302,50.2471,28800.0
2015-05-13 12:30:00,59.42,59.5,59.36,59.38,18700.0,50.2555,50.3232,50.2048,50.2217,18700.0
2015-05-13 13:00:00,59.37,59.51,59.37,59.42,39600.0,50.2132,50.3316,50.2132,50.2555,39600.0
2015-05-13 13:30:00,59.43,59.52,59.35,59.37,45100.0,50.264,50.3401,50.1963,50.2132,45100.0
2015-05-13 14:00:00,59.38,59.42,59.27,59.35,41300.0,50.2217,50.2555,50.1287,50.1963,41300.0
2015-05-13 14:30:00,59.35,59.41,59.31,59.34,36100.0,50.1963,50.2471,50.1625,50.1879,36100.0
2015-05-13 15:00:00,59.34,59.51,59.28,59.28,87100.0,50.1879,50.3316,50.1371,50.1371,87100.0
2015-05-13 15:30:00,59.28,59.31,59.22,59.24,170000.0,50.1371,50.1625,50.0864,50.1033,170000.0
2015-05-14 09:30:00,59.62,59.75,59.56,59.57,67200.0,50.4247,50.5346,50.3739,50.3824,67200.0
2015-05-14 10:00:00,59.54,59.69,59.48,59.65,42100.0,50.357,50.4839,50.3063,50.4501,42100.0
2015-05-14 10:30:00,59.66,59.72,59.61,59.64,27100.0,50.4585,50.5093,50.4162,50.4416,27100.0
2015-05-14 11:00:00,59.64,59.65,59.44,59.46,29700.0,50.4416,50.4501,50.2724,50.2894,29700.0
2015-05-14 11:30:00,59.45,59.79,59.42,59.75,77500.0,50.2809,50.5685,50.2555,50.5346,77500.0
2015-05-14 12:00:00,59.77,59.79,59.62,59.65,38900.0,50.5515,50.5685,50.4247,50.4501,38900.0
2015-05-14 12:30:00,59.63,59.67,59.55,59.65,26500.0,50.4331,50.467,50.3655,50.4501,26500.0
2015-05-14 13:00:00,59.66,59.72,59.6,59.63,38300.0,50.4585,50.5093,50.4078,50.4331,38300.0
2015-05-14 13:30:00,59.63,59.71,59.62,59.68,32200.0,50.4331,50.5008,50.4247,50.4754,32200.0
2015-05-14 14:00:00,59.68,59.69,59.66,59.67,36900.0,50.4754,50.4839,50.4585,50.467,36900.0
2015-05-14 14:30:00,59.68,59.79,59.66,59.74,62900.0,50.4754,50.5685,50.4585,50.5262,62900.0
2015-05-14 15:00:00,59.74,59.9,59.69,59.85,83700.0,50.5262,50.6615,50.4839,50.6192,83700.0
2015-05-14 15:30:00,59.85,59.86,59.7,59.8,181400.0,50.6192,50.6277,50.4923,50.5769,181400.0
2015-05-15 09:30:00,59.79,59.93,59.69,59.86,76900.0,50.5685,50.6869,50.4839,50.6277,76900.0
2015-05-15 10:00:00,59.82,59.82,59.45,59.56,50700.0,50.5938,50.5938,50.2809,50.3739,50700.0
2015-05-15 10:30:00,59.57,59.63,59.48,59.59,44200.0,50.3824,50.4331,50.3063,50.3993,44200.0
2015-05-15 11:00:00,59.58,59.65,59.43,59.44,49600.0,50.3908,50.4501,50.264,50.2724,49600.0
2015-05-15 11:30:00,59.43,59.46,59.32,59.36,43000.0,50.264,50.2894,50.171,50.2048,43000.0
2015-05-15 12:00:00,59.37,59.37,59.28,59.29,36800.0,50.2132,50.2132,50.1371,50.1456,36800.0
2015-05-15 12:30:00,59.3,59.36,59.26,59.36,37800.0,50.154,50.2048,50.1202,50.2048,37800.0
2015-05-15 13:00:00,59.36,59.38,59.33,59.35,36200.0,50.2048,50.2217,50.1794,50.1963,36200.0
2015-05-15 13:30:00,59.34,59.35,59.23,59.27,71800.0,50.1879,50.1963,50.0948,50.1287,71800.0
2015-05-15 14:00:00,59.27,59.29,59.25,59.25,41500.0,50.1287,50.1456,50.1117,50.1117,41500.0
2015-05-15 14:30:00,59.25,59.42,59.24,59.4,57100.0,50.1117,50.2555,50.1033,50.2386,57100.0
2015-05-15 15:00:00,59.41,59.49,59.41,59.44,94100.0,50.2471,50.3147,50.2471,50.2724,94100.0
2015-05-15 15:30:00,59.44,59.44,59.3,59.33,327300.0,50.2724,50.2724,50.154,50.1794,327300.0
2015-05-18 09:30:00,59.22,59.5,59.22,59.48,58800.0,50.0864,50.3232,50.0864,50.3063,58800.0
2015-05-18 10:00:00,59.47,59.69,59.46,59.68,89800.0,50.2978,50.4839,50.2894,50.4754,89800.0
2015-05-18 10:30:00,59.68,59.88,59.64,59.74,158900.0,50.4754,50.6446,50.4416,50.5262,158900.0
2015-05-18 11:00:00,59.74,59.79,59.64,59.64,43800.0,50.5262,50.5685,50.4416,50.4416,43800.0
2015-05-18 11:30:00,59.65,59.8,59.65,59.78,52300.0,50.4501,50.5769,50.4501,50.56,52300.0
2015-05-18 12:00:00,59.78,59.78,59.68,59.72,25500.0,50.56,50.56,50.4754,50.5093,25500.0
2015-05-18 12:30:00,59.72,59.79,59.65,59.68,40200.0,50.5093,50.5685,50.4501,50.4754,40200.0
2015-05-18 13:00:00,59.68,59.69,59.6,59.64,33600.0,50.4754,50.4839,50.4078,50.4416,33600.0
2015-05-18 13:30:00,59.64,59.82,59.49,59.79,93900.0,50.4416,50.5938,50.3147,50.5685,93900.0
2015-05-18 14:00:00,59.76,59.76,59.62,59.64,51100.0,50.5431,50.5431,50.4247,50.4416,51100.0
2015-05-18 14:30:00,59.64,59.75,59.62,59.73,99900.0,50.4416,50.5346,50.4247,50.5177,99900.0
2015-05-18 15:00:00,59.73,60.03,59.72,60.03,184300.0,50.5177,50.7714,50.5093,50.7714,184300.0
2015-05-18 15:30:00,60.03,60.17,60.01,60.12,368100.0,50.7714,50.8899,50.7545,50.8476,368100.0
2015-05-19 09:30:00,60.35,60.35,60.04,60.06,82700.0,51.0421,51.0421,50.7799,50.7968,82700.0
2015-05-19 10:00:00,60.06,60.12,59.74,59.89,45000.0,50.7968,50.8476,50.5262,50.653,45000.0
2015-05-19 10:30:00,59.91,60.01,59.88,59.99,35900.0,50.67,50.7545,50.6446,50.7376,35900.0
2015-05-19 11:00:00,60.0,60.06,59.94,60.05,39800.0,50.7461,50.7968,50.6953,50.7884,39800.0
2015-05-19 11:30:00,60.05,60.11,59.94,59.97,29100.0,50.7884,50.8391,50.6953,50.7207,29100.0
2015-05-19 12:00:00,59.97,60.09,59.97,60.08,19300.0,50.7207,50.8222,50.7207,50.8137,19300.0
2015-05-19 12:30:00,60.08,60.19,60.08,60.12,38300.0,50.8137,50.9068,50.8137,50.8476,38300.0
2015-05-19 13:00:00,60.12,60.12,60.06,60.1,21900.0,50.8476,50.8476,50.7968,50.8306,21900.0
2015-05-19 13:30:00,60.09,60.16,60.08,60.15,38400.0,50.8222,50.8814,50.8137,50.8729,38400.0
2015-05-19 14:00:00,60.14,60.16,59.99,60.0,36500.0,50.8645,50.8814,50.7376,50.7461,36500.0
2015-05-19 14:30:00,60.01,60.01,59.82,59.89,40300.0,50.7545,50.7545,50.5938,50.653,40300.0
2015-05-19 15:00:00,59.9,59.94,59.77,59.8,60100.0,50.6615,50.6953,50.5515,50.5769,60100.0
2015-05-19 15:30:00,59.8,59.84,59.78,59.79,128600.0,50.5769,50.6107,50.56,50.5685,128600.0
2015-05-20 09:30:00,59.9,59.9,59.62,59.62,43100.0,50.6615,50.6615,50.4247,50.4247,43100.0
2015-05-20 10:00:00,59.63,59.92,59.61,59.87,33900.0,50.4331,50.6784,50.4162,50.6361,33900.0
2015-05-20 10:30:00,59.86,59.9,59.79,59.8,19400.0,50.6277,50.6615,50.5685,50.5769,19400.0
2015-05-20 11:00:00,59.79,59.82,59.73,59.78,23800.0,50.5685,50.5938,50.5177,50.56,23800.0
2015-05-20 11:30:00,59.79,59.8,59.7,59.74,20000.0,50.5685,50.5769,50.4923,50.5262,20000.0
2015-05-20 12:00:00,59.74,59.9,59.73,59.87,20300.0,50.5262,50.6615,50.5177,50.6361,20300.0
2015-05-20 12:30:00,59.86,59.9,59.78,59.78,20800.0,50.6277,50.6615,50.56,50.56,20800.0
2015-05-20 13:00:00,59.79,59.91,59.78,59.9,21300.0,50.5685,50.67,50.56,50.6615,21300.0
2015-05-20 13:30:00,59.9,59.91,59.78,59.82,25600.0,50.6615,50.67,50.56,50.5938,25600.0
2015-05-20 14:00:00,59.82,60.01,59.78,59.99,35800.0,50.5938,50.7545,50.56,50.7376,35800.0
2015-05-20 14:30:00,59.99,60.03,59.92,59.98,25000.0,50.7376,50.7714,50.6784,50.7292,25000.0
2015-05-20 15:00:00,59.98,59.99,59.8,59.88,38300.0,50.7292,50.7376,50.5769,50.6446,38300.0
2015-05-20 15:30:00,59.87,59.88,59.79,59.8,100700.0,50.6361,50.6446,50.5685,50.5769,100700.0
2015-05-21 09:30:00,59.65,59.75,59.58,59.64,23500.0,50.4501,50.5346,50.3908,50.4416,23500.0
2015-05-21 10:00:00,59.65,59.79,59.6,59.78,22100.0,50.4501,50.5685,50.4078,50.56,22100.0
2015-05-21 10:30:00,59.78,59.8,59.69,59.73,34900.0,50.56,50.5769,50.4839,50.5177,34900.0
2015-05-21 11:00:00,59.74,59.8,59.71,59.77,22800.0,50.5262,50.5769,50.5008,50.5515,22800.0
2015-05-21 11:30:00,59.77,59.86,59.77,59.81,19600.0,50.5515,50.6277,50.5515,50.5854,19600.0
2015-05-21 12:00:00,59.81,59.81,59.72,59.72,17600.0,50.5854,50.5854,50.5093,50.5093,17600.0
2015-05-21 12:30:00,59.71,59.73,59.66,59.73,17500.0,50.5008,50.5177,50.4585,50.5177,17500.0
2015-05-21 13:00:00,59.73,59.76,59.71,59.76,11700.0,50.5177,50.5431,50.5008,50.5431,11700.0
2015-05-21 13:30:00,59.75,59.76,59.68,59.73,24100.0,50.5346,50.5431,50.4754,50.5177,24100.0
2015-05-21 14:00:00,59.74,59.89,59.71,59.89,31900.0,50.5262,50.653,50.5008,50.653,31900.0
2015-05-21 14:30:00,59.88,59.93,59.79,59.79,31800.0,50.6446,50.6869,50.5685,50.5685,31800.0
2015-05-21 15:00:00,59.79,59.82,59.78,59.8,29200.0,50.5685,50.5938,50.56,50.5769,29200.0
2015-05-21 15:30:00,59.8,59.94,59.77,59.8,147900.0,50.5769,50.6953,50.5515,50.5769,147900.0
2015-05-22 09:30:00,59.49,59.64,59.4,59.43,45400.0,50.3147,50.4416,50.2386,50.264,45400.0
2015-05-22 10:00:00,59.44,59.48,59.3,59.36,46900.0,50.2724,50.3063,50.154,50.2048,46900.0
2015-05-22 10:30:00,59.38,59.38,59.28,59.36,43600.0,50.2217,50.2217,50.1371,50.2048,43600.0
2015-05-22 11:00:00,59.36,59.51,59.3,59.51,51900.0,50.2048,50.3316,50.154,50.3316,51900.0
2015-05-22 11:30:00,59.5,59.7,59.48,59.67,58600.0,50.3232,50.4923,50.3063,50.467,58600.0
2015-05-22 12:00:00,59.67,59.67,59.5,59.57,40000.0,50.467,50.467,50.3232,50.3824,40000.0
2015-05-22 12:30:00,59.59,59.7,59.55,59.59,44100.0,50.3993,50.4923,50.3655,50.3993,44100.0
2015-05-22 13:00:00,59.59,59.7,59.52,59.54,38700.0,50.3993,50.4923,50.3401,50.357,38700.0
2015-05-22 13:30:00,59.53,59.65,59.53,59.61,51500.0,50.3486,50.4501,50.3486,50.4162,51500.0
2015-05-22 14:00:00,59.61,59.73,59.6,59.71,57500.0,50.4162,50.5177,50.4078,50.5008,57500.0
2015-05-22 14:30:00,59.7,59.74,59.64,59.7,47400.0,50.4923,50.5262,50.4416,50.4923,47400.0
2015-05-22 15:00:00,59.69,59.71,59.58,59.6,64300.0,50.4839,50.5008,50.3908,50.4078,64300.0
2015-05-22 15:30:00,59.59,59.67,59.58,59.66,289500.0,50.3993,50.467,50.3908,50.4585,289500.0
2015-05-26 09:30:00,59.4,59.4,58.9,58.98,81100.0,50.2386,50.2386,49.8157,49.8834,81100.0
2015-05-26 10:00:00,58.98,59.03,58.8,58.8,90000.0,49.8834,49.9257,49.7312,49.7312,90000.0
2015-05-26 10:30:00,58.8,58.87,58.73,58.75,46500.0,49.7312,49.7904,49.6719,49.6889,46500.0
2015-05-26 11:00:00,58.76,58.84,58.71,58.84,34600.0,49.6973,49.765,49.655,49.765,34600.0
2015-05-26 11:30:00,58.83,59.05,58.82,59.05,41900.0,49.7565,49.9426,49.7481,49.9426,41900.0
2015-05-26 12:00:00,59.04,59.31,59.03,59.29,145400.0,49.9341,50.1625,49.9257,50.1456,145400.0
2015-05-26 12:30:00,59.29,59.29,59.14,59.2,34200.0,50.1456,50.1456,50.0187,50.0695,34200.0
2015-05-26 13:00:00,59.2,59.2,59.11,59.16,21200.0,50.0695,50.0695,49.9933,50.0356,21200.0
2015-05-26 13:30:00,59.16,59.16,58.98,58.99,37200.0,50.0356,50.0356,49.8834,49.8918,37200.0
2015-05-26 14:00:00,59.0,59.22,58.99,59.22,74900.0,49.9003,50.0864,49.8918,50.0864,74900.0
2015-05-26 14:30:00,59.21,59.25,59.12,59.2,98200.0,50.0779,50.1117,50.0018,50.0695,98200.0
2015-05-26 15:00:00,59.19,59.22,59.09,59.14,53400.0,50.061,50.0864,49.9764,50.0187,53400.0
2015-05-26 15:30:00,59.14,59.24,59.08,59.12,159000.0,50.0187,50.1033,49.968,50.0018,159000.0
2015-05-27 09:30:00,59.35,59.35,58.96,58.99,87100.0,50.1963,50.1963,49.8665,49.8918,87100.0
2015-05-27 10:00:00,59.0,59.09,58.7,59.02,281200.0,49.9003,49.9764,49.6466,49.9172,281200.0
2015-05-27 10:30:00,59.02,59.07,58.96,59.04,48500.0,49.9172,49.9595,49.8665,49.9341,48500.0
2015-05-27 11:00:00,59.04,59.12,58.97,59.0,56200.0,49.9341,50.0018,49.8749,49.9003,56200.0
2015-05-27 11:30:00,59.0,59.1,58.99,59.01,34100.0,49.9003,49.9849,49.8918,49.9088,34100.0
2015-05-27 12:00:00,59.01,59.02,58.98,59.0,53300.0,49.9088,49.9172,49.8834,49.9003,53300.0
2015-05-27 12:30:00,58.98,59.16,58.98,59.12,51300.0,49.8834,50.0356,49.8834,50.0018,51300.0
2015-05-27 13:00:00,59.12,59.12,58.99,59.02,79000.0,50.0018,50.0018,49.8918,49.9172,79000.0
2015-05-27 13:30:00,59.02,59.12,58.98,59.12,92900.0,49.9172,50.0018,49.8834,50.0018,92900.0
2015-05-27 14:00:00,59.12,59.16,59.07,59.14,80900.0,50.0018,50.0356,49.9595,50.0187,80900.0
2015-05-27 14:30:00,59.15,59.23,59.1,59.23,87700.0,50.0272,50.0948,49.9849,50.0948,87700.0
2015-05-27 15:00:00,59.23,59.23,59.04,59.07,125800.0,50.0948,50.0948,49.9341,49.9595,125800.0
2015-05-27 15:30:00,59.06,59.11,59.02,59.04,246300.0,49.9511,49.9933,49.9172,49.9341,246300.0
2015-05-28 09:30:00,58.96,59.25,58.84,59.19,54700.0,49.8665,50.1117,49.765,50.061,54700.0
2015-05-28 10:00:00,59.2,59.52,59.14,59.5,100800.0,50.0695,50.3401,50.0187,50.3232,100800.0
2015-05-28 10:30:00,59.5,59.67,59.43,59.56,52400.0,50.3232,50.467,50.264,50.3739,52400.0
2015-05-28 11:00:00,59.55,59.82,59.54,59.71,32600.0,50.3655,50.5938,50.357,50.5008,32600.0
2015-05-28 11:30:00,59.7,59.74,59.57,59.66,24800.0,50.4923,50.5262,50.3824,50.4585,24800.0
2015-05-28 12:00:00,59.64,59.75,59.62,59.73,29100.0,50.4416,50.5346,50.4247,50.5177,29100.0
2015-05-28 12:30:00,59.74,59.76,59.58,59.68,32700.0,50.5262,50.5431,50.3908,50.4754,32700.0
2015-05-28 13:00:00,59.68,59.77,59.61,59.64,25200.0,50.4754,50.5515,50.4162,50.4416,25200.0
2015-05-28 13:30:00,59.65,59.79,59.65,59.72,29900.0,50.4501,50.5685,50.4501,50.5093,29900.0
2015-05-28 14:00:00,59.71,59.76,59.63,59.76,25500.0,50.5008,50.5431,50.4331,50.5431,25500.0
2015-05-28 14:30:00,59.77,59.87,59.76,59.81,52900.0,50.5515,50.6361,50.5431,50.5854,52900.0
2015-05-28 15:00:00,59.8,59.82,59.71,59.71,43700.0,50.5769,50.5938,50.5008,50.5008,43700.0
2015-05-28 15:30:00,59.71,59.76,59.62,59.63,113200.0,50.5008,50.5431,50.4247,50.4331,113200.0
2015-05-29 09:30:00,59.57,59.73,59.41,59.46,35422.0,50.3824,50.5177,50.2471,50.2894,35422.0
2015-05-29 10:00:00,59.46,59.54,59.37,59.5,22645.0,50.2894,50.357,50.2132,50.3232,22645.0
2015-05-29 10:30:00,59.47,59.47,59.14,59.19,25594.0,50.2978,50.2978,50.0187,50.061,25594.0
2015-05-29 11:00:00,59.18,59.44,59.16,59.42,58620.0,50.0525,50.2724,50.0356,50.2555,58620.0
2015-05-29 11:30:00,59.42,59.73,59.39,59.56,70977.0,50.2555,50.5177,50.2302,50.3739,70977.0
2015-05-29 12:00:00,59.56,59.62,59.48,59.62,24556.0,50.3739,50.4247,50.3063,50.4247,24556.0
2015-05-29 12:30:00,59.59,59.67,59.49,59.56,22626.0,50.3993,50.467,50.3147,50.3739,22626.0
2015-05-29 13:00:00,59.56,59.59,59.49,59.57,22553.0,50.3739,50.3993,50.3147,50.3824,22553.0
2015-05-29 13:30:00,59.57,59.59,59.48,59.5,27872.0,50.3824,50.3993,50.3063,50.3232,27872.0
2015-05-29 14:00:00,59.49,59.53,59.32,59.39,53606.0,50.3147,50.3486,50.171,50.2302,53606.0
2015-05-29 14:30:00,59.38,59.41,59.22,59.25,39216.0,50.2217,50.2471,50.0864,50.1117,39216.0
2015-05-29 15:00:00,59.25,59.29,59.1,59.13,106256.0,50.1117,50.1456,49.9849,50.0103,106256.0
2015-05-29 15:30:00,59.15,59.21,59.0,59.01,427617.0,50.0272,50.0779,49.9003,49.9088,427617.0
2015-06-01 09:30:00,59.09,59.3,58.86,59.12,49625.0,49.9764,50.154,49.7819,50.0018,49625.0
2015-06-01 10:00:00,59.08,59.31,58.96,59.26,76085.0,49.968,50.1625,49.8665,50.1202,76085.0
2015-06-01 10:30:00,59.24,59.42,59.06,59.36,44827.0,50.1033,50.2555,49.9511,50.2048,44827.0
2015-06-01 11:00:00,59.38,59.48,59.32,59.35,49232.0,50.2217,50.3063,50.171,50.1963,49232.0
2015-06-01 11:30:00,59.35,59.37,59.22,59.35,49272.0,50.1963,50.2132,50.0864,50.1963,49272.0
2015-06-01 12:00:00,59.34,59.67,59.34,59.67,58879.0,50.1879,50.467,50.1879,50.467,58879.0
2015-06-01 12:30:00,59.67,59.75,59.59,59.75,30879.0,50.467,50.5346,50.3993,50.5346,30879.0
2015-06-01 13:00:00,59.75,59.88,59.74,59.87,80150.0,50.5346,50.6446,50.5262,50.6361,80150.0
2015-06-01 13:30:00,59.88,59.92,59.81,59.9,55949.0,50.6446,50.6784,50.5854,50.6615,55949.0
2015-06-01 14:00:00,59.92,59.99,59.84,59.89,51348.0,50.6784,50.7376,50.6107,50.653,51348.0
2015-06-01 14:30:00,59.88,59.91,59.86,59.91,42632.0,50.6446,50.67,50.6277,50.67,42632.0
2015-06-01 15:00:00,59.89,59.91,59.86,59.88,65174.0,50.653,50.67,50.6277,50.6446,65174.0
2015-06-01 15:30:00,59.88,59.89,59.63,59.66,340291.0,50.6446,50.653,50.4331,50.4585,340291.0
2015-06-02 09:30:00,59.42,59.45,58.95,59.01,99816.0,50.2555,50.2809,49.858,49.9088,99816.0
2015-06-02 10:00:00,59.01,59.48,58.98,59.39,122781.0,49.9088,50.3063,49.8834,50.2302,122781.0
2015-06-02 10:30:00,59.38,59.66,59.38,59.55,77148.0,50.2217,50.4585,50.2217,50.3655,77148.0
2015-06-02 11:00:00,59.54,59.55,59.41,59.42,30312.0,50.357,50.3655,50.2471,50.2555,30312.0
2015-06-02 11:30:00,59.43,59.71,59.41,59.61,45164.0,50.264,50.5008,50.2471,50.4162,45164.0
2015-06-02 12:00:00,59.61,59.74,59.59,59.62,68082.0,50.4162,50.5262,50.3993,50.4247,68082.0
2015-06-02 12:30:00,59.62,59.69,59.6,59.67,42110.0,50.4247,50.4839,50.4078,50.467,42110.0
2015-06-02 13:00:00,59.68,59.69,59.52,59.54,30392.0,50.4754,50.4839,50.3401,50.357,30392.0
2015-06-02 13:30:00,59.54,59.6,59.47,59.54,34384.0,50.357,50.4078,50.2978,50.357,34384.0
2015-06-02 14:00:00,59.54,59.55,59.39,59.41,28678.0,50.357,50.3655,50.2302,50.2471,28678.0
2015-06-02 14:30:00,59.41,59.47,59.27,59.31,44799.0,50.2471,50.2978,50.1287,50.1625,44799.0
2015-06-02 15:00:00,59.31,59.38,59.25,59.25,146488.0,50.1625,50.2217,50.1117,50.1117,146488.0
2015-06-02 15:30:00,59.25,59.29,59.11,59.2,213736.0,50.1117,50.1456,49.9933,50.0695,213736.0
2015-06-03 09:30:00,59.44,59.58,59.24,59.27,25492.0,50.2724,50.3908,50.1033,50.1287,25492.0
2015-06-03 10:00:00,59.24,59.63,59.12,59.57,41182.0,50.1033,50.4331,50.0018,50.3824,41182.0
2015-06-03 10:30:00,59.56,59.64,59.37,59.43,25992.0,50.3739,50.4416,50.2132,50.264,25992.0
2015-06-03 11:00:00,59.44,59.5,59.41,59.42,44670.0,50.2724,50.3232,50.2471,50.2555,44670.0
2015-06-03 11:30:00,59.43,59.47,59.34,59.43,37199.0,50.264,50.2978,50.1879,50.264,37199.0
2015-06-03 12:00:00,59.42,59.43,59.31,59.34,30150.0,50.2555,50.264,50.1625,50.1879,30150.0
2015-06-03 12:30:00,59.36,59.39,59.31,59.39,24420.0,50.2048,50.2302,50.1625,50.2302,24420.0
2015-06-03 13:00:00,59.4,59.42,59.33,59.39,19530.0,50.2386,50.2555,50.1794,50.2302,19530.0
2015-06-03 13:30:00,59.39,59.49,59.32,59.49,33110.0,50.2302,50.3147,50.171,50.3147,33110.0
2015-06-03 14:00:00,59.49,59.54,59.47,59.5,23711.0,50.3147,50.357,50.2978,50.3232,23711.0
2015-06-03 14:30:00,59.51,59.58,59.44,59.55,56282.0,50.3316,50.3908,50.2724,50.3655,56282.0
2015-06-03 15:00:00,59.54,59.57,59.46,59.47,65472.0,50.357,50.3824,50.2894,50.2978,65472.0
2015-06-03 15:30:00,59.47,59.55,59.46,59.52,185872.0,50.2978,50.3655,50.2894,50.3401,185872.0
2015-06-04 09:30:00,59.24,59.43,59.04,59.34,79339.0,50.1033,50.264,49.9341,50.1879,79339.0
2015-06-04 10:00:00,59.33,59.58,59.24,59.28,47003.0,50.1794,50.3908,50.1033,50.1371,47003.0
2015-06-04 10:30:00,59.27,59.46,59.16,59.24,39139.0,50.1287,50.2894,50.0356,50.1033,39139.0
2015-06-04 11:00:00,59.22,59.25,59.1,59.14,30587.0,50.0864,50.1117,49.9849,50.0187,30587.0
2015-06-04 11:30:00,59.13,59.22,59.06,59.21,19525.0,50.0103,50.0864,49.9511,50.0779,19525.0
2015-06-04 12:00:00,59.2,59.25,59.11,59.18,24129.0,50.0695,50.1117,49.9933,50.0525,24129.0
2015-06-04 12:30:00,59.15,59.29,59.12,59.18,27691.0,50.0272,50.1456,50.0018,50.0525,27691.0
2015-06-04 13:00:00,59.16,59.17,58.92,58.93,24386.0,50.0356,50.0441,49.8326,49.8411,24386.0
2015-06-04 13:30:00,58.92,59.06,58.87,59.0,37700.0,49.8326,49.9511,49.7904,49.9003,37700.0
2015-06-04 14:00:00,59.0,59.05,58.93,58.98,18561.0,49.9003,49.9426,49.8411,49.8834,18561.0
2015-06-04 14:30:00,58.95,58.98,58.88,58.93,22463.0,49.858,49.8834,49.7988,49.8411,22463.0
2015-06-04 15:00:00,58.92,58.99,58.86,58.89,21169.0,49.8326,49.8918,49.7819,49.8073,21169.0
2015-06-04 15:30:00,58.88,58.89,58.74,58.81,125075.0,49.7988,49.8073,49.6804,49.7396,125075.0
2015-06-05 09:30:00,58.87,58.87,58.39,58.64,51017.0,49.7904,49.7904,49.3844,49.5958,51017.0
2015-06-05 10:00:00,58.63,58.78,58.52,58.63,37049.0,49.5874,49.7142,49.4943,49.5874,37049.0
2015-06-05 10:30:00,58.65,58.73,58.56,58.61,20277.0,49.6043,49.6719,49.5282,49.5705,20277.0
2015-06-05 11:00:00,58.62,58.79,58.57,58.77,35752.0,49.5789,49.7227,49.5366,49.7058,35752.0
2015-06-05 11:30:00,58.77,58.79,58.7,58.76,19290.0,49.7058,49.7227,49.6466,49.6973,19290.0
2015-06-05 12:00:00,58.74,58.75,58.65,58.65,20578.0,49.6804,49.6889,49.6043,49.6043,20578.0
2015-06-05 12:30:00,58.65,58.79,58.64,58.79,20877.0,49.6043,49.7227,49.5958,49.7227,20877.0
2015-06-05 13:00:00,58.8,58.8,58.71,58.77,12759.0,49.7312,49.7312,49.655,49.7058,12759.0
2015-06-05 13:30:00,58.77,58.79,58.74,58.76,16413.0,49.7058,49.7227,49.6804,49.6973,16413.0
2015-06-05 14:00:00,58.76,58.86,58.73,58.76,28078.0,49.6973,49.7819,49.6719,49.6973,28078.0
2015-06-05 14:30:00,58.77,58.81,58.72,58.76,24792.0,49.7058,49.7396,49.6635,49.6973,24792.0
2015-06-05 15:00:00,58.76,58.78,58.63,58.65,24099.0,49.6973,49.7142,49.5874,49.6043,24099.0
2015-06-05 15:30:00,58.65,58.7,58.54,58.62,88133.0,49.6043,49.6466,49.5113,49.5789,88133.0
2015-06-08 09:30:00,58.54,58.55,58.01,58.02,204943.0,49.5113,49.5197,49.063,49.0715,204943.0
2015-06-08 10:00:00,58.01,58.14,57.96,58.06,23882.0,49.063,49.1729,49.0207,49.1053,23882.0
2015-06-08 10:30:00,58.04,58.12,57.98,58.12,38015.0,49.0884,49.156,49.0376,49.156,38015.0
2015-06-08 11:00:00,58.1,58.27,58.07,58.21,45667.0,49.1391,49.2829,49.1137,49.2321,45667.0
2015-06-08 11:30:00,58.17,58.28,58.1,58.11,20854.0,49.1983,49.2914,49.1391,49.1476,20854.0
2015-06-08 12:00:00,58.12,58.14,58.09,58.14,14704.0,49.156,49.1729,49.1307,49.1729,14704.0
2015-06-08 12:30:00,58.15,58.17,57.99,57.99,14794.0,49.1814,49.1983,49.0461,49.0461,14794.0
2015-06-08 13:00:00,57.99,58.04,57.97,58.0,17925.0,49.0461,49.0884,49.0292,49.0545,17925.0
2015-06-08 13:30:00,58.0,58.0,57.9,57.96,16646.0,49.0545,49.0545,48.97,49.0207,16646.0
2015-06-08 14:00:00,57.94,58.02,57.89,58.02,25370.0,49.0038,49.0715,48.9615,49.0715,25370.0
2015-06-08 14:30:00,58.03,58.16,58.03,58.14,20132.0,49.0799,49.1899,49.0799,49.1729,20132.0
2015-06-08 15:00:00,58.15,58.15,58.02,58.06,31297.0,49.1814,49.1814,49.0715,49.1053,31297.0
2015-06-08 15:30:00,58.05,58.16,58.04,58.08,235483.0,49.0968,49.1899,49.0884,49.1222,235483.0
2015-06-09 09:30:00,58.17,58.29,57.93,57.98,47969.0,49.1983,49.2998,48.9953,49.0376,47969.0
2015-06-09 10:00:00,57.96,58.1,57.83,57.86,55122.0,49.0207,49.1391,48.9108,48.9361,55122.0
2015-06-09 10:30:00,57.84,58.03,57.76,58.01,44687.0,48.9192,49.0799,48.8516,49.063,44687.0
2015-06-09 11:00:00,58.02,58.05,57.83,57.84,49676.0,49.0715,49.0968,48.9108,48.9192,49676.0
2015-06-09 11:30:00,57.84,57.96,57.84,57.9,38085.0,48.9192,49.0207,48.9192,48.97,38085.0
2015-06-09 12:00:00,57.89,57.9,57.76,57.79,40354.0,48.9615,48.97,48.8516,48.8769,40354.0
2015-06-09 12:30:00,57.79,57.84,57.76,57.84,46127.0,48.8769,48.9192,48.8516,48.9192,46127.0
2015-06-09 13:00:00,57.85,57.98,57.85,57.97,37345.0,48.9277,49.0376,48.9277,49.0292,37345.0
2015-06-09 13:30:00,57.98,57.98,57.81,57.82,33684.0,49.0376,49.0376,48.8938,48.9023,33684.0
2015-06-09 14:00:00,57.82,57.93,57.81,57.93,40656.0,48.9023,48.9953,48.8938,48.9953,40656.0
2015-06-09 14:30:00,57.92,58.05,57.91,57.93,47939.0,48.9869,49.0968,48.9784,48.9953,47939.0
2015-06-09 15:00:00,57.92,57.95,57.86,57.88,71394.0,48.9869,49.0122,48.9361,48.953,71394.0
2015-06-09 15:30:00,57.88,57.98,57.86,57.9,157397.0,48.953,49.0376,48.9361,48.97,157397.0
2015-06-10 09:30:00,58.06,58.24,57.88,58.21,68634.0,49.1053,49.2575,48.953,49.2321,68634.0
2015-06-10 10:00:00,58.22,58.24,58.09,58.13,37663.0,49.2406,49.2575,49.1307,49.1645,37663.0
2015-06-10 10:30:00,58.14,58.22,58.13,58.2,30349.0,49.1729,49.2406,49.1645,49.2237,30349.0
2015-06-10 11:00:00,58.21,58.45,58.2,58.44,56163.0,49.2321,49.4351,49.2237,49.4267,56163.0
2015-06-10 11:30:00,58.43,58.47,58.4,58.4,32770.0,49.4182,49.452,49.3928,49.3928,32770.0
2015-06-10 12:00:00,58.37,58.44,58.37,58.4,18149.0,49.3675,49.4267,49.3675,49.3928,18149.0
2015-06-10 12:30:00,58.39,58.42,58.33,58.4,31962.0,49.3844,49.4098,49.3336,49.3928,31962.0
2015-06-10 13:00:00,58.4,58.46,58.38,58.45,26719.0,49.3928,49.4436,49.3759,49.4351,26719.0
2015-06-10 13:30:00,58.45,58.6,58.42,58.59,40210.0,49.4351,49.562,49.4098,49.5535,40210.0
2015-06-10 14:00:00,58.6,58.7,58.59,58.67,45558.0,49.562,49.6466,49.5535,49.6212,45558.0
2015-06-10 14:30:00,58.67,58.69,58.56,58.6,41536.0,49.6212,49.6381,49.5282,49.562,41536.0
2015-06-10 15:00:00,58.6,58.65,58.57,58.61,45327.0,49.562,49.6043,49.5366,49.5705,45327.0
2015-06-10 15:30:00,58.6,58.61,58.47,58.47,138634.0,49.562,49.5705,49.452,49.452,138634.0
2015-06-11 09:30:00,58.46,58.74,58.23,58.59,51673.0,49.7307,49.9689,49.5351,49.8413,51673.0
2015-06-11 10:00:00,58.63,58.68,58.55,58.55,25803.0,49.8753,49.9179,49.8073,49.8073,25803.0
2015-06-11 10:30:00,58.54,58.54,58.31,58.39,35874.0,49.7988,49.7988,49.6031,49.6712,35874.0
2015-06-11 11:00:00,58.38,58.4,58.23,58.36,65071.0,49.6627,49.6797,49.5351,49.6456,65071.0
2015-06-11 11:30:00,58.36,58.46,58.35,58.41,30284.0,49.6456,49.7307,49.6371,49.6882,30284.0
2015-06-11 12:00:00,58.43,58.46,58.37,58.44,19936.0,49.7052,49.7307,49.6541,49.7137,19936.0
2015-06-11 12:30:00,58.43,58.48,58.42,58.48,32068.0,49.7052,49.7477,49.6967,49.7477,32068.0
2015-06-11 13:00:00,58.47,58.48,58.44,58.47,15961.0,49.7392,49.7477,49.7137,49.7392,15961.0
2015-06-11 13:30:00,58.47,58.55,58.45,58.53,16528.0,49.7392,49.8073,49.7222,49.7903,16528.0
2015-06-11 14:00:00,58.52,58.53,58.4,58.42,23480.0,49.7817,49.7903,49.6797,49.6967,23480.0
2015-06-11 14:30:00,58.43,58.52,58.41,58.48,38684.0,49.7052,49.7817,49.6882,49.7477,38684.0
2015-06-11 15:00:00,58.48,58.53,58.46,58.53,35645.0,49.7477,49.7903,49.7307,49.7903,35645.0
2015-06-11 15:30:00,58.53,58.6,58.48,58.57,224993.0,49.7903,49.8498,49.7477,49.8243,224993.0
2015-06-12 09:30:00,58.13,58.19,57.89,58.03,63280.0,49.45,49.501,49.2458,49.3649,63280.0
2015-06-12 10:00:00,58.03,58.12,57.69,57.71,62927.0,49.3649,49.4415,49.0757,49.0927,62927.0
2015-06-12 10:30:00,57.71,57.76,57.53,57.57,53326.0,49.0927,49.1352,48.9396,48.9736,53326.0
2015-06-12 11:00:00,57.56,57.6,57.46,57.6,124528.0,48.9651,48.9991,48.88,48.9991,124528.0
2015-06-12 11:30:00,57.61,57.61,57.37,57.38,61539.0,49.0076,49.0076,48.8035,48.812,61539.0
2015-06-12 12:00:00,57.38,57.61,57.38,57.58,40987.0,48.812,49.0076,48.812,48.9821,40987.0
2015-06-12 12:30:00,57.57,57.59,57.47,57.49,29192.0,48.9736,48.9906,48.8885,48.9056,29192.0
2015-06-12 13:00:00,57.49,57.6,57.43,57.58,36302.0,48.9056,48.9991,48.8545,48.9821,36302.0
2015-06-12 13:30:00,57.59,57.61,57.44,57.51,59098.0,48.9906,49.0076,48.863,48.9226,59098.0
2015-06-12 14:00:00,57.52,57.7,57.48,57.62,77831.0,48.9311,49.0842,48.897,49.0161,77831.0
2015-06-12 14:30:00,57.62,57.62,57.49,57.53,46206.0,49.0161,49.0161,48.9056,48.9396,46206.0
2015-06-12 15:00:00,57.53,57.58,57.44,57.54,79557.0,48.9396,48.9821,48.863,48.9481,79557.0
2015-06-12 15:30:00,57.55,57.66,57.54,57.65,182608.0,48.9566,49.0502,48.9481,49.0417,182608.0
2015-06-15 09:30:00,57.16,57.3,56.83,57.03,62947.0,48.6248,48.7439,48.3441,48.5142,62947.0
2015-06-15 10:00:00,57.02,57.35,57.01,57.33,48750.0,48.5057,48.7865,48.4972,48.7694,48750.0
2015-06-15 10:30:00,57.33,57.42,57.26,57.4,42620.0,48.7694,48.846,48.7099,48.829,42620.0
2015-06-15 11:00:00,57.43,57.65,57.43,57.52,48112.0,48.8545,49.0417,48.8545,48.9311,48112.0
2015-06-15 11:30:00,57.52,57.81,57.52,57.68,49588.0,48.9311,49.1778,48.9311,49.0672,49588.0
2015-06-15 12:00:00,57.68,57.69,57.6,57.65,32622.0,49.0672,49.0757,48.9991,49.0417,32622.0
2015-06-15 12:30:00,57.65,57.73,57.64,57.72,26542.0,49.0417,49.1097,49.0332,49.1012,26542.0
2015-06-15 13:00:00,57.72,57.76,57.69,57.71,29285.0,49.1012,49.1352,49.0757,49.0927,29285.0
2015-06-15 13:30:00,57.7,57.79,57.58,57.71,94943.0,49.0842,49.1608,48.9821,49.0927,94943.0
2015-06-15 14:00:00,57.71,57.8,57.68,57.74,32225.0,49.0927,49.1693,49.0672,49.1182,32225.0
2015-06-15 14:30:00,57.74,57.81,57.7,57.73,65797.0,49.1182,49.1778,49.0842,49.1097,65797.0
2015-06-15 15:00:00,57.73,57.82,57.69,57.77,73099.0,49.1097,49.1863,49.0757,49.1437,73099.0
2015-06-15 15:30:00,57.77,58.06,57.77,57.96,288157.0,49.1437,49.3904,49.1437,49.3054,288157.0
2015-06-16 09:30:00,57.97,58.35,57.8,58.28,143434.0,49.3139,49.6371,49.1693,49.5776,143434.0
2015-06-16 10:00:00,58.22,58.22,57.77,57.79,48725.0,49.5265,49.5265,49.1437,49.1608,48725.0
2015-06-16 10:30:00,57.78,57.84,57.72,57.75,35915.0,49.1522,49.2033,49.1012,49.1267,35915.0
2015-06-16 11:00:00,57.75,58.11,57.73,58.06,53892.0,49.1267,49.433,49.1097,49.3904,53892.0
2015-06-16 11:30:00,58.07,58.15,58.01,58.04,27053.0,49.3989,49.467,49.3479,49.3734,27053.0
2015-06-16 12:00:00,58.04,58.08,57.94,58.04,31254.0,49.3734,49.4075,49.2884,49.3734,31254.0
2015-06-16 12:30:00,58.05,58.16,58.04,58.08,34030.0,49.3819,49.4755,49.3734,49.4075,34030.0
2015-06-16 13:00:00,58.08,58.17,58.02,58.15,20253.0,49.4075,49.484,49.3564,49.467,20253.0
2015-06-16 13:30:00,58.16,58.18,58.05,58.14,31502.0,49.4755,49.4925,49.3819,49.4585,31502.0
2015-06-16 14:00:00,58.15,58.25,58.15,58.25,36716.0,49.467,49.5521,49.467,49.5521,36716.0
2015-06-16 14:30:00,58.24,58.29,58.22,58.28,46597.0,49.5436,49.5861,49.5265,49.5776,46597.0
2015-06-16 15:00:00,58.28,58.33,58.19,58.23,64970.0,49.5776,49.6201,49.501,49.5351,64970.0
2015-06-16 15:30:00,58.24,58.25,58.14,58.19,184399.0,49.5436,49.5521,49.4585,49.501,184399.0
2015-06-17 09:30:00,58.37,58.45,58.29,58.44,36440.0,49.6541,49.7222,49.5861,49.7137,36440.0
2015-06-17 10:00:00,58.45,58.5,58.15,58.16,32750.0,49.7222,49.7647,49.467,49.4755,32750.0
2015-06-17 10:30:00,58.16,58.28,58.12,58.23,21896.0,49.4755,49.5776,49.4415,49.5351,21896.0
2015-06-17 11:00:00,58.23,58.23,57.97,57.98,22056.0,49.5351,49.5351,49.3139,49.3224,22056.0
2015-06-17 11:30:00,58.01,58.09,57.88,58.09,23817.0,49.3479,49.416,49.2373,49.416,23817.0
2015-06-17 12:00:00,58.08,58.08,57.87,57.88,54102.0,49.4075,49.4075,49.2288,49.2373,54102.0
2015-06-17 12:30:00,57.87,57.89,57.69,57.73,25309.0,49.2288,49.2458,49.0757,49.1097,25309.0
2015-06-17 13:00:00,57.71,57.72,57.62,57.62,27260.0,49.0927,49.1012,49.0161,49.0161,27260.0
2015-06-17 13:30:00,57.62,57.63,57.54,57.62,47274.0,49.0161,49.0246,48.9481,49.0161,47274.0
2015-06-17 14:00:00,57.62,57.96,57.49,57.73,81826.0,49.0161,49.3054,48.9056,49.1097,81826.0
2015-06-17 14:30:00,57.71,58.05,57.71,57.97,41670.0,49.0927,49.3819,49.0927,49.3139,41670.0
2015-06-17 15:00:00,57.98,58.03,57.89,57.99,47537.0,49.3224,49.3649,49.2458,49.3309,47537.0
2015-06-17 15:30:00,58.0,58.0,57.85,57.97,169694.0,49.3394,49.3394,49.2118,49.3139,169694.0
2015-06-18 09:30:00,58.0,58.36,57.98,58.31,38748.0,49.3394,49.6456,49.3224,49.6031,38748.0
2015-06-18 10:00:00,58.32,58.46,58.26,58.33,32687.0,49.6116,49.7307,49.5606,49.6201,32687.0
2015-06-18 10:30:00,58.33,58.35,58.24,58.35,31590.0,49.6201,49.6371,49.5436,49.6371,31590.0
2015-06-18 11:00:00,58.34,58.47,58.32,58.43,41139.0,49.6286,49.7392,49.6116,49.7052,41139.0
2015-06-18 11:30:00,58.44,58.48,58.38,58.47,35235.0,49.7137,49.7477,49.6627,49.7392,35235.0
2015-06-18 12:00:00,58.47,58.55,58.39,58.48,29768.0,49.7392,49.8073,49.6712,49.7477,29768.0
2015-06-18 12:30:00,58.49,58.59,58.39,58.4,28153.0,49.7562,49.8413,49.6712,49.6797,28153.0
2015-06-18 13:00:00,58.41,58.47,58.38,58.43,32646.0,49.6882,49.7392,49.6627,49.7052,32646.0
2015-06-18 13:30:00,58.44,58.5,58.41,58.43,21299.0,49.7137,49.7647,49.6882,49.7052,21299.0
2015-06-18 14:00:00,58.43,58.53,58.43,58.48,28920.0,49.7052,49.7903,49.7052,49.7477,28920.0
2015-06-18 14:30:00,58.47,58.51,58.45,58.48,29137.0,49.7392,49.7732,49.7222,49.7477,29137.0
2015-06-18 15:00:00,58.49,58.52,58.39,58.48,39688.0,49.7562,49.7817,49.6712,49.7477,39688.0
2015-06-18 15:30:00,58.47,58.48,58.29,58.37,248392.0,49.7392,49.7477,49.5861,49.6541,248392.0
2015-06-19 09:30:00,58.22,58.28,58.01,58.22,210402.0,49.5265,49.5776,49.3479,49.5265,210402.0
2015-06-19 10:00:00,58.23,58.34,58.21,58.24,51198.0,49.5351,49.6286,49.518,49.5436,51198.0
2015-06-19 10:30:00,58.23,58.25,58.13,58.2,44247.0,49.5351,49.5521,49.45,49.5095,44247.0
2015-06-19 11:00:00,58.18,58.18,57.99,58.02,27071.0,49.4925,49.4925,49.3309,49.3564,27071.0
2015-06-19 11:30:00,58.03,58.1,57.95,58.05,35157.0,49.3649,49.4245,49.2969,49.3819,35157.0
2015-06-19 12:00:00,58.05,58.05,57.9,57.94,27374.0,49.3819,49.3819,49.2543,49.2884,27374.0
2015-06-19 12:30:00,57.92,58.08,57.9,58.05,33128.0,49.2713,49.4075,49.2543,49.3819,33128.0
2015-06-19 13:00:00,58.05,58.06,57.98,58.03,29743.0,49.3819,49.3904,49.3224,49.3649,29743.0
2015-06-19 13:30:00,58.02,58.1,58.0,58.0,29692.0,49.3564,49.4245,49.3394,49.3394,29692.0
2015-06-19 14:00:00,58.0,58.0,57.78,57.84,56548.0,49.3394,49.3394,49.1522,49.2033,56548.0
2015-06-19 14:30:00,57.83,57.95,57.81,57.86,44484.0,49.1948,49.2969,49.1778,49.2203,44484.0
2015-06-19 15:00:00,57.86,57.87,57.79,57.8,50170.0,49.2203,49.2288,49.1608,49.1693,50170.0
2015-06-19 15:30:00,57.8,58.24,57.78,58.04,473310.0,49.1693,49.5436,49.1522,49.3734,473310.0
2015-06-22 09:30:00,58.24,58.39,58.05,58.22,53185.0,49.5436,49.6712,49.3819,49.5265,53185.0
2015-06-22 10:00:00,58.2,58.38,58.16,58.21,48740.0,49.5095,49.6627,49.4755,49.518,48740.0
2015-06-22 10:30:00,58.2,58.46,58.2,58.44,34232.0,49.5095,49.7307,49.5095,49.7137,34232.0
2015-06-22 11:00:00,58.43,58.63,58.4,58.63,40823.0,49.7052,49.8753,49.6797,49.8753,40823.0
2015-06-22 11:30:00,58.62,58.72,58.62,58.62,53684.0,49.8668,49.9519,49.8668,49.8668,53684.0
2015-06-22 12:00:00,58.62,58.66,58.51,58.55,56068.0,49.8668,49.9008,49.7732,49.8073,56068.0
2015-06-22 12:30:00,58.54,58.67,58.52,58.61,34156.0,49.7988,49.9094,49.7817,49.8583,34156.0
2015-06-22 13:00:00,58.63,58.72,58.62,58.71,41804.0,49.8753,49.9519,49.8668,49.9434,41804.0
2015-06-22 13:30:00,58.69,58.8,58.65,58.77,54555.0,49.9264,50.0199,49.8923,49.9944,54555.0
2015-06-22 14:00:00,58.76,58.91,58.75,58.87,57737.0,49.9859,50.1135,49.9774,50.0795,57737.0
2015-06-22 14:30:00,58.87,59.05,58.86,59.02,90254.0,50.0795,50.2326,50.071,50.2071,90254.0
2015-06-22 15:00:00,59.01,59.1,59.01,59.09,129014.0,50.1986,50.2751,50.1986,50.2666,129014.0
2015-06-22 15:30:00,59.08,59.28,59.07,59.22,336711.0,50.2581,50.4283,50.2496,50.3772,336711.0
2015-06-23 09:30:00,59.51,59.73,59.24,59.32,109030.0,50.6239,50.8111,50.3942,50.4623,109030.0
2015-06-23 10:00:00,59.32,59.39,59.19,59.24,79472.0,50.4623,50.5218,50.3517,50.3942,79472.0
2015-06-23 10:30:00,59.23,59.25,59.07,59.07,48711.0,50.3857,50.4027,50.2496,50.2496,48711.0
2015-06-23 11:00:00,59.05,59.1,58.94,58.95,67713.0,50.2326,50.2751,50.139,50.1475,67713.0
2015-06-23 11:30:00,58.93,59.0,58.91,58.93,61174.0,50.1305,50.1901,50.1135,50.1305,61174.0
2015-06-23 12:00:00,58.93,59.17,58.9,59.17,46215.0,50.1305,50.3347,50.105,50.3347,46215.0
2015-06-23 12:30:00,59.18,59.18,59.05,59.08,41961.0,50.3432,50.3432,50.2326,50.2581,41961.0
2015-06-23 13:00:00,59.09,59.11,59.01,59.03,36256.0,50.2666,50.2837,50.1986,50.2156,36256.0
2015-06-23 13:30:00,59.03,59.12,59.02,59.05,32908.0,50.2156,50.2922,50.2071,50.2326,32908.0
2015-06-23 14:00:00,59.05,59.23,59.04,59.13,41272.0,50.2326,50.3857,50.2241,50.3007,41272.0
2015-06-23 14:30:00,59.14,59.15,59.06,59.09,43445.0,50.3092,50.3177,50.2411,50.2666,43445.0
2015-06-23 15:00:00,59.08,59.17,59.02,59.17,76382.0,50.2581,50.3347,50.2071,50.3347,76382.0
2015-06-23 15:30:00,59.17,59.2,59.1,59.14,200575.0,50.3347,50.3602,50.2751,50.3092,200575.0
2015-06-24 09:30:00,58.93,59.06,58.76,58.88,52380.0,50.1305,50.2411,49.9859,50.088,52380.0
2015-06-24 10:00:00,58.87,58.88,58.64,58.84,39081.0,50.0795,50.088,49.8838,50.054,39081.0
2015-06-24 10:30:00,58.82,58.86,58.64,58.69,28070.0,50.037,50.071,49.8838,49.9264,28070.0
2015-06-24 11:00:00,58.69,58.7,58.55,58.61,25209.0,49.9264,49.9349,49.8073,49.8583,25209.0
2015-06-24 11:30:00,58.61,58.64,58.52,58.55,22782.0,49.8583,49.8838,49.7817,49.8073,22782.0
2015-06-24 12:00:00,58.54,58.56,58.45,58.5,19527.0,49.7988,49.8158,49.7222,49.7647,19527.0
2015-06-24 12:30:00,58.49,58.57,58.47,58.5,24291.0,49.7562,49.8243,49.7392,49.7647,24291.0
2015-06-24 13:00:00,58.5,58.51,58.3,58.33,25107.0,49.7647,49.7732,49.5946,49.6201,25107.0
2015-06-24 13:30:00,58.31,58.35,58.28,58.35,20525.0,49.6031,49.6371,49.5776,49.6371,20525.0
2015-06-24 14:00:00,58.36,58.39,58.3,58.35,43576.0,49.6456,49.6712,49.5946,49.6371,43576.0
2015-06-24 14:30:00,58.34,58.44,58.31,58.44,34739.0,49.6286,49.7137,49.6031,49.7137,34739.0
2015-06-24 15:00:00,58.43,58.44,58.36,58.41,62916.0,49.7052,49.7137,49.6456,49.6882,62916.0
2015-06-24 15:30:00,58.41,58.45,58.29,58.29,144391.0,49.6882,49.7222,49.5861,49.5861,144391.0
2015-06-25 09:30:00,58.5,58.5,58.05,58.45,32924.0,49.7647,49.7647,49.3819,49.7222,32924.0
2015-06-25 10:00:00,58.43,58.5,58.35,58.39,25657.0,49.7052,49.7647,49.6371,49.6712,25657.0
2015-06-25 10:30:00,58.4,58.41,58.3,58.41,28079.0,49.6797,49.6882,49.5946,49.6882,28079.0
2015-06-25 11:00:00,58.43,58.56,58.43,58.47,26340.0,49.7052,49.8158,49.7052,49.7392,26340.0
2015-06-25 11:30:00,58.47,58.48,58.31,58.39,33693.0,49.7392,49.7477,49.6031,49.6712,33693.0
2015-06-25 12:00:00,58.39,58.44,58.33,58.34,26171.0,49.6712,49.7137,49.6201,49.6286,26171.0
2015-06-25 12:30:00,58.34,58.5,58.33,58.45,37677.0,49.6286,49.7647,49.6201,49.7222,37677.0
2015-06-25 13:00:00,58.45,58.5,58.38,58.38,26688.0,49.7222,49.7647,49.6627,49.6627,26688.0
2015-06-25 13:30:00,58.37,58.38,58.31,58.36,25175.0,49.6541,49.6627,49.6031,49.6456,25175.0
2015-06-25 14:00:00,58.35,58.36,58.11,58.12,40771.0,49.6371,49.6456,49.433,49.4415,40771.0
2015-06-25 14:30:00,58.11,58.21,58.09,58.21,35697.0,49.433,49.518,49.416,49.518,35697.0
2015-06-25 15:00:00,58.2,58.34,58.19,58.33,51171.0,49.5095,49.6286,49.501,49.6201,51171.0
2015-06-25 15:30:00,58.33,58.4,58.28,58.34,239501.0,49.6201,49.6797,49.5776,49.6286,239501.0
2015-06-26 09:30:00,58.29,58.31,57.96,58.12,53668.0,49.5861,49.6031,49.3054,49.4415,53668.0
2015-06-26 10:00:00,58.13,58.16,58.0,58.06,61797.0,49.45,49.4755,49.3394,49.3904,61797.0
2015-06-26 10:30:00,58.06,58.08,57.94,58.0,81614.0,49.3904,49.4075,49.2884,49.3394,81614.0
2015-06-26 11:00:00,58.01,58.04,57.99,58.01,38405.0,49.3479,49.3734,49.3309,49.3479,38405.0
2015-06-26 11:30:00,58.02,58.14,57.99,58.1,63590.0,49.3564,49.4585,49.3309,49.4245,63590.0
2015-06-26 12:00:00,58.1,58.22,58.09,58.17,54523.0,49.4245,49.5265,49.416,49.484,54523.0
2015-06-26 12:30:00,58.17,58.22,58.04,58.05,75801.0,49.484,49.5265,49.3734,49.3819,75801.0
2015-06-26 13:00:00,58.04,58.13,58.0,58.12,82293.0,49.3734,49.45,49.3394,49.4415,82293.0
2015-06-26 13:30:00,58.12,58.28,58.1,58.24,62389.0,49.4415,49.5776,49.4245,49.5436,62389.0
2015-06-26 14:00:00,58.22,58.28,58.05,58.09,60541.0,49.5265,49.5776,49.3819,49.416,60541.0
2015-06-26 14:30:00,58.09,58.28,58.07,58.26,111367.0,49.416,49.5776,49.3989,49.5606,111367.0
2015-06-26 15:00:00,58.26,58.46,58.25,58.43,134385.0,49.5606,49.7307,49.5521,49.7052,134385.0
2015-06-26 15:30:00,58.43,58.44,58.14,58.37,416950.0,49.7052,49.7137,49.4585,49.6541,416950.0
2015-06-29 09:30:00,57.71,58.0,57.6,57.8,95942.0,49.0927,49.3394,48.9991,49.1693,95942.0
2015-06-29 10:00:00,57.82,58.09,57.82,57.93,76469.0,49.1863,49.416,49.1863,49.2798,76469.0
2015-06-29 10:30:00,57.93,58.09,57.9,57.98,56384.0,49.2798,49.416,49.2543,49.3224,56384.0
2015-06-29 11:00:00,57.97,58.0,57.79,57.88,53986.0,49.3139,49.3394,49.1608,49.2373,53986.0
2015-06-29 11:30:00,57.88,57.88,57.69,57.73,59522.0,49.2373,49.2373,49.0757,49.1097,59522.0
2015-06-29 12:00:00,57.72,57.75,57.6,57.67,41352.0,49.1012,49.1267,48.9991,49.0587,41352.0
2015-06-29 12:30:00,57.66,57.7,57.63,57.7,51229.0,49.0502,49.0842,49.0246,49.0842,51229.0
2015-06-29 13:00:00,57.7,57.71,57.55,57.55,57282.0,49.0842,49.0927,48.9566,48.9566,57282.0
2015-06-29 13:30:00,57.56,57.6,57.43,57.47,32234.0,48.9651,48.9991,48.8545,48.8885,32234.0
2015-06-29 14:00:00,57.48,57.48,57.21,57.21,43984.0,48.897,48.897,48.6674,48.6674,43984.0
2015-06-29 14:30:00,57.21,57.43,57.14,57.4,77484.0,48.6674,48.8545,48.6078,48.829,77484.0
2015-06-29 15:00:00,57.39,57.39,57.21,57.27,80299.0,48.8205,48.8205,48.6674,48.7184,80299.0
2015-06-29 15:30:00,57.25,57.3,57.03,57.14,179790.0,48.7014,48.7439,48.5142,48.6078,179790.0
2015-06-30 09:30:00,57.81,57.81,57.23,57.28,105617.0,49.1778,49.1778,48.6844,48.7269,105617.0
2015-06-30 10:00:00,57.27,57.44,57.26,57.33,106451.0,48.7184,48.863,48.7099,48.7694,106451.0
2015-06-30 10:30:00,57.35,57.35,57.15,57.27,100517.0,48.7865,48.7865,48.6163,48.7184,100517.0
2015-06-30 11:00:00,57.26,57.35,57.19,57.33,80752.0,48.7099,48.7865,48.6503,48.7694,80752.0
2015-06-30 11:30:00,57.3,57.32,57.18,57.18,70412.0,48.7439,48.7609,48.6418,48.6418,70412.0
2015-06-30 12:00:00,57.19,57.26,57.16,57.18,86108.0,48.6503,48.7099,48.6248,48.6418,86108.0
2015-06-30 12:30:00,57.17,57.25,57.09,57.25,86517.0,48.6333,48.7014,48.5653,48.7014,86517.0
2015-06-30 13:00:00,57.25,57.33,57.19,57.31,47992.0,48.7014,48.7694,48.6503,48.7524,47992.0
2015-06-30 13:30:00,57.3,57.47,57.29,57.37,43507.0,48.7439,48.8885,48.7354,48.8035,43507.0
2015-06-30 14:00:00,57.37,57.52,57.32,57.43,59651.0,48.8035,48.9311,48.7609,48.8545,59651.0
2015-06-30 14:30:00,57.43,57.44,57.18,57.19,63771.0,48.8545,48.863,48.6418,48.6503,63771.0
2015-06-30 15:00:00,57.19,57.28,57.17,57.21,120561.0,48.6503,48.7269,48.6333,48.6674,120561.0
2015-06-30 15:30:00,57.2,57.45,57.2,57.32,264307.0,48.6589,48.8715,48.6589,48.7609,264307.0
2015-07-01 09:30:00,57.87,57.87,57.25,57.52,96775.0,49.2288,49.2288,48.7014,48.9311,96775.0
2015-07-01 10:00:00,57.51,57.53,57.32,57.48,47952.0,48.9226,48.9396,48.7609,48.897,47952.0
2015-07-01 10:30:00,57.46,57.48,57.31,57.39,46561.0,48.88,48.897,48.7524,48.8205,46561.0
2015-07-01 11:00:00,57.39,57.44,57.34,57.42,29168.0,48.8205,48.863,48.7779,48.846,29168.0
2015-07-01 11:30:00,57.41,57.44,57.31,57.32,50897.0,48.8375,48.863,48.7524,48.7609,50897.0
2015-07-01 12:00:00,57.31,57.41,57.24,57.39,46387.0,48.7524,48.8375,48.6929,48.8205,46387.0
2015-07-01 12:30:00,57.38,57.38,57.25,57.31,41060.0,48.812,48.812,48.7014,48.7524,41060.0
2015-07-01 13:00:00,57.3,57.39,57.22,57.29,46730.0,48.7439,48.8205,48.6759,48.7354,46730.0
2015-07-01 13:30:00,57.29,57.42,57.27,57.37,24855.0,48.7354,48.846,48.7184,48.8035,24855.0
2015-07-01 14:00:00,57.35,57.38,57.24,57.34,27543.0,48.7865,48.812,48.6929,48.7779,27543.0
2015-07-01 14:30:00,57.35,57.41,57.31,57.38,25668.0,48.7865,48.8375,48.7524,48.812,25668.0
2015-07-01 15:00:00,57.38,57.49,57.38,57.47,35090.0,48.812,48.9056,48.812,48.8885,35090.0
2015-07-01 15:30:00,57.48,57.6,57.42,57.59,103136.0,48.897,48.9991,48.846,48.9906,103136.0
2015-07-02 09:30:00,57.73,57.73,57.39,57.59,65166.0,49.1097,49.1097,48.8205,48.9906,65166.0
2015-07-02 10:00:00,57.57,57.7,57.55,57.55,42201.0,48.9736,49.0842,48.9566,48.9566,42201.0
2015-07-02 10:30:00,57.55,57.55,57.41,57.45,37394.0,48.9566,48.9566,48.8375,48.8715,37394.0
2015-07-02 11:00:00,57.45,57.57,57.43,57.48,78217.0,48.8715,48.9736,48.8545,48.897,78217.0
2015-07-02 11:30:00,57.48,57.6,57.45,57.48,45421.0,48.897,48.9991,48.8715,48.897,45421.0
2015-07-02 12:00:00,57.5,57.57,57.45,57.47,28705.0,48.9141,48.9736,48.8715,48.8885,28705.0
2015-07-02 12:30:00,57.46,57.55,57.45,57.49,47590.0,48.88,48.9566,48.8715,48.9056,47590.0
2015-07-02 13:00:00,57.48,57.52,57.47,57.51,24188.0,48.897,48.9311,48.8885,48.9226,24188.0
2015-07-02 13:30:00,57.52,57.56,57.48,57.49,31911.0,48.9311,48.9651,48.897,48.9056,31911.0
2015-07-02 14:00:00,57.48,57.52,57.48,57.49,27843.0,48.897,48.9311,48.897,48.9056,27843.0
2015-07-02 14:30:00,57.5,57.51,57.42,57.48,23785.0,48.9141,48.9226,48.846,48.897,23785.0
2015-07-02 15:00:00,57.49,57.51,57.46,57.49,38228.0,48.9056,48.9226,48.88,48.9056,38228.0
2015-07-02 15:30:00,57.49,57.56,57.48,57.51,111646.0,48.9056,48.9651,48.897,48.9226,111646.0
2015-07-06 09:30:00,56.89,57.17,56.78,57.09,61973.0,48.3951,48.6333,48.3016,48.5653,61973.0
2015-07-06 10:00:00,57.15,57.16,57.0,57.09,43717.0,48.6163,48.6248,48.4887,48.5653,43717.0
2015-07-06 10:30:00,57.12,57.28,57.1,57.1,45173.0,48.5908,48.7269,48.5738,48.5738,45173.0
2015-07-06 11:00:00,57.13,57.14,57.0,57.05,48113.0,48.5993,48.6078,48.4887,48.5313,48113.0
2015-07-06 11:30:00,57.05,57.16,56.98,57.12,56177.0,48.5313,48.6248,48.4717,48.5908,56177.0
2015-07-06 12:00:00,57.1,57.12,57.01,57.03,34665.0,48.5738,48.5908,48.4972,48.5142,34665.0
2015-07-06 12:30:00,57.02,57.05,57.0,57.04,28132.0,48.5057,48.5313,48.4887,48.5227,28132.0
2015-07-06 13:00:00,57.05,57.05,56.98,57.01,47418.0,48.5313,48.5313,48.4717,48.4972,47418.0
2015-07-06 13:30:00,57.01,57.04,56.98,57.02,40429.0,48.4972,48.5227,48.4717,48.5057,40429.0
2015-07-06 14:00:00,57.02,57.05,56.92,56.94,36460.0,48.5057,48.5313,48.4207,48.4377,36460.0
2015-07-06 14:30:00,56.94,57.04,56.94,57.02,43132.0,48.4377,48.5227,48.4377,48.5057,43132.0
2015-07-06 15:00:00,57.03,57.15,57.0,57.1,54709.0,48.5142,48.6163,48.4887,48.5738,54709.0
2015-07-06 15:30:00,57.1,57.24,57.04,57.24,169107.0,48.5738,48.6929,48.5227,48.6929,169107.0
2015-07-07 09:30:00,57.13,57.13,56.65,56.72,127999.0,48.5993,48.5993,48.191,48.2505,127999.0
2015-07-07 10:00:00,56.72,56.8,56.46,56.53,57487.0,48.2505,48.3186,48.0294,48.0889,57487.0
2015-07-07 10:30:00,56.5,56.75,56.46,56.65,81960.0,48.0634,48.276,48.0294,48.191,81960.0
2015-07-07 11:00:00,56.65,56.65,56.46,56.51,53083.0,48.191,48.191,48.0294,48.0719,53083.0
2015-07-07 11:30:00,56.51,56.8,56.4,56.7,67614.0,48.0719,48.3186,47.9783,48.2335,67614.0
2015-07-07 12:00:00,56.68,56.7,56.58,56.65,44649.0,48.2165,48.2335,48.1314,48.191,44649.0
2015-07-07 12:30:00,56.65,57.13,56.65,57.04,52230.0,48.191,48.5993,48.191,48.5227,52230.0
2015-07-07 13:00:00,57.05,57.19,56.89,57.12,59164.0,48.5313,48.6503,48.3951,48.5908,59164.0
2015-07-07 13:30:00,57.13,57.2,57.11,57.14,66498.0,48.5993,48.6589,48.5823,48.6078,66498.0
2015-07-07 14:00:00,57.14,57.2,57.0,57.04,64772.0,48.6078,48.6589,48.4887,48.5227,64772.0
2015-07-07 14:30:00,57.04,57.44,57.01,57.4,64155.0,48.5227,48.863,48.4972,48.829,64155.0
2015-07-07 15:00:00,57.4,57.6,57.34,57.54,90113.0,48.829,48.9991,48.7779,48.9481,90113.0
2015-07-07 15:30:00,57.55,57.64,57.47,57.5,297576.0,48.9566,49.0332,48.8885,48.9141,297576.0
2015-07-08 09:30:00,57.37,57.58,56.87,57.3,140663.0,48.8035,48.9821,48.3781,48.7439,140663.0
2015-07-08 10:00:00,57.26,57.37,57.11,57.17,120452.0,48.7099,48.8035,48.5823,48.6333,120452.0
2015-07-08 10:30:00,57.16,57.3,57.03,57.21,219783.0,48.6248,48.7439,48.5142,48.6674,219783.0
2015-07-08 11:00:00,57.2,57.23,57.05,57.07,155044.0,48.6589,48.6844,48.5313,48.5483,155044.0
2015-07-08 11:30:00,57.06,57.15,56.8,56.86,70954.0,48.5398,48.6163,48.3186,48.3696,70954.0
2015-07-08 12:00:00,56.89,57.02,56.8,56.96,38770.0,48.3951,48.5057,48.3186,48.4547,38770.0
2015-07-08 12:30:00,56.96,57.14,56.9,57.1,61391.0,48.4547,48.6078,48.4036,48.5738,61391.0
2015-07-08 13:00:00,57.11,57.17,57.0,57.17,29381.0,48.5823,48.6333,48.4887,48.6333,29381.0
2015-07-08 13:30:00,57.17,57.24,57.13,57.19,27441.0,48.6333,48.6929,48.5993,48.6503,27441.0
2015-07-08 14:00:00,57.19,57.2,56.94,57.02,43331.0,48.6503,48.6589,48.4377,48.5057,43331.0
2015-07-08 14:30:00,57.0,57.02,56.75,56.85,72794.0,48.4887,48.5057,48.276,48.3611,72794.0
2015-07-08 15:00:00,56.85,56.96,56.74,56.74,76551.0,48.3611,48.4547,48.2675,48.2675,76551.0
2015-07-08 15:30:00,56.74,56.93,56.74,56.79,182704.0,48.2675,48.4292,48.2675,48.3101,182704.0
2015-07-09 09:30:00,57.44,57.53,57.16,57.25,79887.0,48.863,48.9396,48.6248,48.7014,79887.0
2015-07-09 10:00:00,57.26,57.3,57.04,57.06,104284.0,48.7099,48.7439,48.5227,48.5398,104284.0
2015-07-09 10:30:00,57.04,57.17,56.92,57.17,75538.0,48.5227,48.6333,48.4207,48.6333,75538.0
2015-07-09 11:00:00,57.17,57.18,57.0,57.01,48119.0,48.6333,48.6418,48.4887,48.4972,48119.0
2015-07-09 11:30:00,57.0,57.13,56.99,57.05,46850.0,48.4887,48.5993,48.4802,48.5313,46850.0
2015-07-09 12:00:00,57.04,57.06,56.99,57.02,50593.0,48.5227,48.5398,48.4802,48.5057,50593.0
2015-07-09 12:30:00,57.01,57.05,56.95,56.97,54345.0,48.4972,48.5313,48.4462,48.4632,54345.0
2015-07-09 13:00:00,56.98,56.99,56.9,56.98,69281.0,48.4717,48.4802,48.4036,48.4717,69281.0
2015-07-09 13:30:00,56.98,57.02,56.93,56.95,56074.0,48.4717,48.5057,48.4292,48.4462,56074.0
2015-07-09 14:00:00,56.95,56.98,56.92,56.97,82632.0,48.4462,48.4717,48.4207,48.4632,82632.0
2015-07-09 14:30:00,56.97,57.09,56.94,57.08,66681.0,48.4632,48.5653,48.4377,48.5568,66681.0
2015-07-09 15:00:00,57.07,57.14,56.99,57.0,86438.0,48.5483,48.6078,48.4802,48.4887,86438.0
2015-07-09 15:30:00,57.0,57.12,56.94,56.95,184376.0,48.4887,48.5908,48.4377,48.4462,184376.0
2015-07-10 09:30:00,57.47,57.66,57.23,57.31,75080.0,48.8885,49.0502,48.6844,48.7524,75080.0
2015-07-10 10:00:00,57.31,57.36,57.15,57.21,63950.0,48.7524,48.795,48.6163,48.6674,63950.0
2015-07-10 10:30:00,57.21,57.22,57.07,57.14,62533.0,48.6674,48.6759,48.5483,48.6078,62533.0
2015-07-10 11:00:00,57.13,57.19,57.1,57.16,64315.0,48.5993,48.6503,48.5738,48.6248,64315.0
2015-07-10 11:30:00,57.17,57.26,57.16,57.24,39485.0,48.6333,48.7099,48.6248,48.6929,39485.0
2015-07-10 12:00:00,57.26,57.27,57.19,57.26,46152.0,48.7099,48.7184,48.6503,48.7099,46152.0
2015-07-10 12:30:00,57.26,57.28,57.19,57.26,35098.0,48.7099,48.7269,48.6503,48.7099,35098.0
2015-07-10 13:00:00,57.26,57.3,57.25,57.27,34359.0,48.7099,48.7439,48.7014,48.7184,34359.0
2015-07-10 13:30:00,57.27,57.36,57.25,57.31,51848.0,48.7184,48.795,48.7014,48.7524,51848.0
2015-07-10 14:00:00,57.3,57.48,57.3,57.42,43081.0,48.7439,48.897,48.7439,48.846,43081.0
2015-07-10 14:30:00,57.41,57.43,57.38,57.43,45138.0,48.8375,48.8545,48.812,48.8545,45138.0
2015-07-10 15:00:00,57.43,57.55,57.41,57.5,56165.0,48.8545,48.9566,48.8375,48.9141,56165.0
2015-07-10 15:30:00,57.5,57.57,57.48,57.48,148415.0,48.9141,48.9736,48.897,48.897,148415.0
2015-07-13 09:30:00,57.9,58.0,57.79,57.89,24523.0,49.2543,49.3394,49.1608,49.2458,24523.0
2015-07-13 10:00:00,57.94,58.02,57.84,58.0,35049.0,49.2884,49.3564,49.2033,49.3394,35049.0
2015-07-13 10:30:00,58.0,58.12,57.98,58.1,46019.0,49.3394,49.4415,49.3224,49.4245,46019.0
2015-07-13 11:00:00,58.1,58.17,58.05,58.17,35676.0,49.4245,49.484,49.3819,49.484,35676.0
2015-07-13 11:30:00,58.18,58.32,58.17,58.29,40877.0,49.4925,49.6116,49.484,49.5861,40877.0
2015-07-13 12:00:00,58.29,58.31,58.22,58.24,36423.0,49.5861,49.6031,49.5265,49.5436,36423.0
2015-07-13 12:30:00,58.23,58.24,58.12,58.19,32678.0,49.5351,49.5436,49.4415,49.501,32678.0
2015-07-13 13:00:00,58.18,58.25,58.17,58.22,28009.0,49.4925,49.5521,49.484,49.5265,28009.0
2015-07-13 13:30:00,58.23,58.23,58.15,58.18,28125.0,49.5351,49.5351,49.467,49.4925,28125.0
2015-07-13 14:00:00,58.19,58.29,58.18,58.29,36235.0,49.501,49.5861,49.4925,49.5861,36235.0
2015-07-13 14:30:00,58.29,58.4,58.27,58.36,56943.0,49.5861,49.6797,49.5691,49.6456,56943.0
2015-07-13 15:00:00,58.35,58.39,58.3,58.37,57136.0,49.6371,49.6712,49.5946,49.6541,57136.0
2015-07-13 15:30:00,58.38,58.46,58.37,58.43,103676.0,49.6627,49.7307,49.6541,49.7052,103676.0
2015-07-14 09:30:00,58.49,58.82,58.39,58.71,47714.0,49.7562,50.037,49.6712,49.9434,47714.0
2015-07-14 10:00:00,58.7,58.74,58.64,58.71,36839.0,49.9349,49.9689,49.8838,49.9434,36839.0
2015-07-14 10:30:00,58.72,58.74,58.63,58.66,29237.0,49.9519,49.9689,49.8753,49.9008,29237.0
2015-07-14 11:00:00,58.66,58.69,58.48,58.58,58120.0,49.9008,49.9264,49.7477,49.8328,58120.0
2015-07-14 11:30:00,58.57,58.6,58.5,58.55,44002.0,49.8243,49.8498,49.7647,49.8073,44002.0
2015-07-14 12:00:00,58.55,58.6,58.53,58.53,34264.0,49.8073,49.8498,49.7903,49.7903,34264.0
2015-07-14 12:30:00,58.53,58.58,58.49,58.56,50728.0,49.7903,49.8328,49.7562,49.8158,50728.0
2015-07-14 13:00:00,58.57,58.58,58.47,58.54,37741.0,49.8243,49.8328,49.7392,49.7988,37741.0
2015-07-14 13:30:00,58.54,58.55,58.46,58.53,52860.0,49.7988,49.8073,49.7307,49.7903,52860.0
2015-07-14 14:00:00,58.53,58.55,58.48,58.51,41788.0,49.7903,49.8073,49.7477,49.7732,41788.0
2015-07-14 14:30:00,58.52,58.56,58.45,58.46,36378.0,49.7817,49.8158,49.7222,49.7307,36378.0
2015-07-14 15:00:00,58.46,58.6,58.45,58.58,52411.0,49.7307,49.8498,49.7222,49.8328,52411.0
2015-07-14 15:30:00,58.58,58.6,58.51,58.59,113014.0,49.8328,49.8498,49.7732,49.8413,113014.0
2015-07-15 09:30:00,58.51,58.91,58.42,58.83,109264.0,49.7732,50.1135,49.6967,50.0455,109264.0
2015-07-15 10:00:00,58.84,58.98,58.76,58.85,65390.0,50.054,50.1731,49.9859,50.0625,65390.0
2015-07-15 10:30:00,58.85,58.92,58.8,58.83,35689.0,50.0625,50.122,50.0199,50.0455,35689.0
2015-07-15 11:00:00,58.83,58.86,58.74,58.74,38764.0,50.0455,50.071,49.9689,49.9689,38764.0
2015-07-15 11:30:00,58.74,58.8,58.74,58.8,43900.0,49.9689,50.0199,49.9689,50.0199,43900.0
2015-07-15 12:00:00,58.81,58.82,58.76,58.8,32183.0,50.0284,50.037,49.9859,50.0199,32183.0
2015-07-15 12:30:00,58.8,58.84,58.76,58.79,36986.0,50.0199,50.054,49.9859,50.0114,36986.0
2015-07-15 13:00:00,58.79,58.85,58.77,58.79,34775.0,50.0114,50.0625,49.9944,50.0114,34775.0
2015-07-15 13:30:00,58.8,58.86,58.79,58.82,40431.0,50.0199,50.071,50.0114,50.037,40431.0
2015-07-15 14:00:00,58.82,58.83,58.79,58.81,37667.0,50.037,50.0455,50.0114,50.0284,37667.0
2015-07-15 14:30:00,58.81,58.82,58.64,58.75,75963.0,50.0284,50.037,49.8838,49.9774,75963.0
2015-07-15 15:00:00,58.75,58.77,58.67,58.74,74316.0,49.9774,49.9944,49.9094,49.9689,74316.0
2015-07-15 15:30:00,58.74,58.94,58.71,58.91,284751.0,49.9689,50.139,49.9434,50.1135,284751.0
2015-07-16 09:30:00,59.13,59.27,59.04,59.22,73074.0,50.3007,50.4198,50.2241,50.3772,73074.0
2015-07-16 10:00:00,59.21,59.32,59.13,59.29,72190.0,50.3687,50.4623,50.3007,50.4368,72190.0
2015-07-16 10:30:00,59.28,59.29,59.15,59.19,30084.0,50.4283,50.4368,50.3177,50.3517,30084.0
2015-07-16 11:00:00,59.19,59.27,59.15,59.17,26645.0,50.3517,50.4198,50.3177,50.3347,26645.0
2015-07-16 11:30:00,59.19,59.19,59.12,59.15,33641.0,50.3517,50.3517,50.2922,50.3177,33641.0
2015-07-16 12:00:00,59.15,59.15,59.02,59.06,33555.0,50.3177,50.3177,50.2071,50.2411,33555.0
2015-07-16 12:30:00,59.06,59.21,59.06,59.1,30328.0,50.2411,50.3687,50.2411,50.2751,30328.0
2015-07-16 13:00:00,59.1,59.16,59.09,59.14,30835.0,50.2751,50.3262,50.2666,50.3092,30835.0
2015-07-16 13:30:00,59.14,59.2,59.1,59.15,35523.0,50.3092,50.3602,50.2751,50.3177,35523.0
2015-07-16 14:00:00,59.16,59.28,59.15,59.21,71347.0,50.3262,50.4283,50.3177,50.3687,71347.0
2015-07-16 14:30:00,59.21,59.27,59.16,59.22,74883.0,50.3687,50.4198,50.3262,50.3772,74883.0
2015-07-16 15:00:00,59.22,59.28,59.2,59.27,48415.0,50.3772,50.4283,50.3602,50.4198,48415.0
2015-07-16 15:30:00,59.27,59.34,59.2,59.32,136533.0,50.4198,50.4793,50.3602,50.4623,136533.0
2015-07-17 09:30:00,59.31,59.48,59.06,59.06,72365.0,50.4538,50.5984,50.2411,50.2411,72365.0
2015-07-17 10:00:00,59.06,59.14,58.92,58.94,42734.0,50.2411,50.3092,50.122,50.139,42734.0
2015-07-17 10:30:00,58.96,59.03,58.93,59.0,52594.0,50.156,50.2156,50.1305,50.1901,52594.0
2015-07-17 11:00:00,58.99,59.0,58.83,58.83,64760.0,50.1816,50.1901,50.0455,50.0455,64760.0
2015-07-17 11:30:00,58.84,58.86,58.76,58.77,36755.0,50.054,50.071,49.9859,49.9944,36755.0
2015-07-17 12:00:00,58.77,58.77,58.7,58.72,26744.0,49.9944,49.9944,49.9349,49.9519,26744.0
2015-07-17 12:30:00,58.72,58.72,58.64,58.67,31958.0,49.9519,49.9519,49.8838,49.9094,31958.0
2015-07-17 13:00:00,58.67,58.71,58.64,58.65,28235.0,49.9094,49.9434,49.8838,49.8923,28235.0
2015-07-17 13:30:00,58.65,58.74,58.59,58.61,31329.0,49.8923,49.9689,49.8413,49.8583,31329.0
2015-07-17 14:00:00,58.61,58.71,58.6,58.7,30153.0,49.8583,49.9434,49.8498,49.9349,30153.0
2015-07-17 14:30:00,58.7,58.8,58.68,58.75,45061.0,49.9349,50.0199,49.9179,49.9774,45061.0
2015-07-17 15:00:00,58.74,58.85,58.7,58.85,38011.0,49.9689,50.0625,49.9349,50.0625,38011.0
2015-07-17 15:30:00,58.83,58.86,58.8,58.84,79947.0,50.0455,50.071,50.0199,50.054,79947.0
2015-07-20 09:30:00,59.5,59.58,59.12,59.12,122272.0,50.6154,50.6835,50.2922,50.2922,122272.0
2015-07-20 10:00:00,59.12,59.18,59.01,59.12,58273.0,50.2922,50.3432,50.1986,50.2922,58273.0
2015-07-20 10:30:00,59.1,59.12,59.01,59.11,36021.0,50.2751,50.2922,50.1986,50.2837,36021.0
2015-07-20 11:00:00,59.11,59.17,59.0,59.04,50778.0,50.2837,50.3347,50.1901,50.2241,50778.0
2015-07-20 11:30:00,59.02,59.24,59.01,59.11,65804.0,50.2071,50.3942,50.1986,50.2837,65804.0
2015-07-20 12:00:00,59.11,59.2,59.03,59.03,44018.0,50.2837,50.3602,50.2156,50.2156,44018.0
2015-07-20 12:30:00,59.04,59.18,59.01,59.15,37933.0,50.2241,50.3432,50.1986,50.3177,37933.0
2015-07-20 13:00:00,59.15,59.17,59.04,59.05,38469.0,50.3177,50.3347,50.2241,50.2326,38469.0
2015-07-20 13:30:00,59.05,59.11,59.03,59.11,49077.0,50.2326,50.2837,50.2156,50.2837,49077.0
2015-07-20 14:00:00,59.11,59.25,59.11,59.25,47087.0,50.2837,50.4027,50.2837,50.4027,47087.0
2015-07-20 14:30:00,59.25,59.31,59.24,59.27,58950.0,50.4027,50.4538,50.3942,50.4198,58950.0
2015-07-20 15:00:00,59.27,59.35,59.25,59.35,73138.0,50.4198,50.4878,50.4027,50.4878,73138.0
2015-07-20 15:30:00,59.35,59.4,59.3,59.39,235076.0,50.4878,50.5303,50.4453,50.5218,235076.0
2015-07-21 09:30:00,59.31,59.47,59.25,59.43,144277.0,50.4538,50.5899,50.4027,50.5559,144277.0
2015-07-21 10:00:00,59.43,59.45,59.19,59.2,54568.0,50.5559,50.5729,50.3517,50.3602,54568.0
2015-07-21 10:30:00,59.19,59.21,59.09,59.17,91329.0,50.3517,50.3687,50.2666,50.3347,91329.0
2015-07-21 11:00:00,59.18,59.32,59.14,59.21,94346.0,50.3432,50.4623,50.3092,50.3687,94346.0
2015-07-21 11:30:00,59.21,59.26,59.18,59.18,52051.0,50.3687,50.4113,50.3432,50.3432,52051.0
2015-07-21 12:00:00,59.19,59.36,59.19,59.35,59749.0,50.3517,50.4963,50.3517,50.4878,59749.0
2015-07-21 12:30:00,59.36,59.39,59.3,59.34,57571.0,50.4963,50.5218,50.4453,50.4793,57571.0
2015-07-21 13:00:00,59.35,59.35,59.3,59.3,34254.0,50.4878,50.4878,50.4453,50.4453,34254.0
2015-07-21 13:30:00,59.3,59.35,59.29,59.32,58865.0,50.4453,50.4878,50.4368,50.4623,58865.0
2015-07-21 14:00:00,59.31,59.31,59.19,59.24,75869.0,50.4538,50.4538,50.3517,50.3942,75869.0
2015-07-21 14:30:00,59.24,59.39,59.18,59.39,51177.0,50.3942,50.5218,50.3432,50.5218,51177.0
2015-07-21 15:00:00,59.38,59.44,59.35,59.44,72859.0,50.5133,50.5644,50.4878,50.5644,72859.0
2015-07-21 15:30:00,59.43,59.58,59.42,59.57,305353.0,50.5559,50.6835,50.5474,50.675,305353.0
2015-07-22 09:30:00,59.4,59.71,59.28,59.45,88329.0,50.5303,50.7941,50.4283,50.5729,88329.0
2015-07-22 10:00:00,59.44,59.48,59.33,59.33,95243.0,50.5644,50.5984,50.4708,50.4708,95243.0
2015-07-22 10:30:00,59.33,59.35,59.27,59.33,78288.0,50.4708,50.4878,50.4198,50.4708,78288.0
2015-07-22 11:00:00,59.34,59.35,59.26,59.28,48253.0,50.4793,50.4878,50.4113,50.4283,48253.0
2015-07-22 11:30:00,59.28,59.34,59.26,59.33,34450.0,50.4283,50.4793,50.4113,50.4708,34450.0
2015-07-22 12:00:00,59.33,59.35,59.28,59.32,44958.0,50.4708,50.4878,50.4283,50.4623,44958.0
2015-07-22 12:30:00,59.32,59.32,59.21,59.27,58338.0,50.4623,50.4623,50.3687,50.4198,58338.0
2015-07-22 13:00:00,59.27,59.34,59.24,59.3,41600.0,50.4198,50.4793,50.3942,50.4453,41600.0
2015-07-22 13:30:00,59.3,59.31,59.24,59.25,52265.0,50.4453,50.4538,50.3942,50.4027,52265.0
2015-07-22 14:00:00,59.25,59.44,59.25,59.36,56811.0,50.4027,50.5644,50.4027,50.4963,56811.0
2015-07-22 14:30:00,59.36,59.41,59.33,59.39,40146.0,50.4963,50.5389,50.4708,50.5218,40146.0
2015-07-22 15:00:00,59.4,59.4,59.29,59.31,53290.0,50.5303,50.5303,50.4368,50.4538,53290.0
2015-07-22 15:30:00,59.31,59.38,59.29,59.36,124594.0,50.4538,50.5133,50.4368,50.4963,124594.0
2015-07-23 09:30:00,59.47,59.5,59.21,59.29,35129.0,50.5899,50.6154,50.3687,50.4368,35129.0
2015-07-23 10:00:00,59.29,59.38,59.25,59.35,23361.0,50.4368,50.5133,50.4027,50.4878,23361.0
2015-07-23 10:30:00,59.35,59.44,59.33,59.43,41844.0,50.4878,50.5644,50.4708,50.5559,41844.0
2015-07-23 11:00:00,59.43,59.45,59.31,59.32,46098.0,50.5559,50.5729,50.4538,50.4623,46098.0
2015-07-23 11:30:00,59.31,59.31,59.1,59.1,46493.0,50.4538,50.4538,50.2751,50.2751,46493.0
2015-07-23 12:00:00,59.1,59.11,58.96,58.98,62049.0,50.2751,50.2837,50.156,50.1731,62049.0
2015-07-23 12:30:00,58.97,58.97,58.9,58.93,45410.0,50.1646,50.1646,50.105,50.1305,45410.0
2015-07-23 13:00:00,58.93,58.95,58.88,58.93,25491.0,50.1305,50.1475,50.088,50.1305,25491.0
2015-07-23 13:30:00,58.93,59.02,58.88,59.01,35927.0,50.1305,50.2071,50.088,50.1986,35927.0
2015-07-23 14:00:00,59.01,59.02,58.94,58.95,39067.0,50.1986,50.2071,50.139,50.1475,39067.0
2015-07-23 14:30:00,58.96,59.0,58.81,58.86,42476.0,50.156,50.1901,50.0284,50.071,42476.0
2015-07-23 15:00:00,58.87,58.87,58.75,58.78,46203.0,50.0795,50.0795,49.9774,50.0029,46203.0
2015-07-23 15:30:00,58.78,58.88,58.73,58.84,135043.0,50.0029,50.088,49.9604,50.054,135043.0
2015-07-24 09:30:00,58.8,59.32,58.7,59.28,87401.0,50.0199,50.4623,49.9349,50.4283,87401.0
2015-07-24 10:00:00,59.26,59.32,59.06,59.15,39088.0,50.4113,50.4623,50.2411,50.3177,39088.0
2015-07-24 10:30:00,59.14,59.31,59.11,59.29,62868.0,50.3092,50.4538,50.2837,50.4368,62868.0
2015-07-24 11:00:00,59.28,59.46,59.28,59.43,101570.0,50.4283,50.5814,50.4283,50.5559,101570.0
2015-07-24 11:30:00,59.42,59.8,59.42,59.53,135588.0,50.5474,50.8706,50.5474,50.6409,135588.0
2015-07-24 12:00:00,59.53,59.62,59.49,59.57,73895.0,50.6409,50.7175,50.6069,50.675,73895.0
2015-07-24 12:30:00,59.57,59.61,59.44,59.54,101373.0,50.675,50.709,50.5644,50.6494,101373.0
2015-07-24 13:00:00,59.54,59.55,59.48,59.5,79932.0,50.6494,50.6579,50.5984,50.6154,79932.0
2015-07-24 13:30:00,59.49,59.55,59.46,59.52,54841.0,50.6069,50.6579,50.5814,50.6324,54841.0
2015-07-24 14:00:00,59.51,59.55,59.48,59.53,57186.0,50.6239,50.6579,50.5984,50.6409,57186.0
2015-07-24 14:30:00,59.54,59.58,59.49,59.49,56263.0,50.6494,50.6835,50.6069,50.6069,56263.0
2015-07-24 15:00:00,59.5,59.59,59.49,59.5,63339.0,50.6154,50.692,50.6069,50.6154,63339.0
2015-07-24 15:30:00,59.51,59.57,59.47,59.51,191373.0,50.6239,50.675,50.5899,50.6239,191373.0
2015-07-27 09:30:00,59.33,59.33,59.02,59.17,63625.0,50.4708,50.4708,50.2071,50.3347,63625.0
2015-07-27 10:00:00,59.17,59.19,58.93,59.11,53017.0,50.3347,50.3517,50.1305,50.2837,53017.0
2015-07-27 10:30:00,59.12,59.22,59.05,59.12,57474.0,50.2922,50.3772,50.2326,50.2922,57474.0
2015-07-27 11:00:00,59.13,59.24,58.93,58.93,44839.0,50.3007,50.3942,50.1305,50.1305,44839.0
2015-07-27 11:30:00,58.92,58.98,58.87,58.98,37509.0,50.122,50.1731,50.0795,50.1731,37509.0
2015-07-27 12:00:00,58.99,58.99,58.82,58.86,35675.0,50.1816,50.1816,50.037,50.071,35675.0
2015-07-27 12:30:00,58.87,58.89,58.7,58.7,32971.0,50.0795,50.0965,49.9349,49.9349,32971.0
2015-07-27 13:00:00,58.71,58.73,58.65,58.69,26817.0,49.9434,49.9604,49.8923,49.9264,26817.0
2015-07-27 13:30:00,58.7,58.73,58.63,58.72,35214.0,49.9349,49.9604,49.8753,49.9519,35214.0
2015-07-27 14:00:00,58.72,58.76,58.7,58.74,27689.0,49.9519,49.9859,49.9349,49.9689,27689.0
2015-07-27 14:30:00,58.74,58.76,58.69,58.73,48749.0,49.9689,49.9859,49.9264,49.9604,48749.0
2015-07-27 15:00:00,58.72,58.77,58.7,58.7,80406.0,49.9519,49.9944,49.9349,49.9349,80406.0
2015-07-27 15:30:00,58.71,58.74,58.61,58.73,160905.0,49.9434,49.9689,49.8583,49.9604,160905.0
2015-07-28 09:30:00,58.96,58.96,58.57,58.69,31120.0,50.156,50.156,49.8243,49.9264,31120.0
2015-07-28 10:00:00,58.69,58.76,58.34,58.65,117300.0,49.9264,49.9859,49.6286,49.8923,117300.0
2015-07-28 10:30:00,58.65,58.78,58.64,58.74,69018.0,49.8923,50.0029,49.8838,49.9689,69018.0
2015-07-28 11:00:00,58.75,58.89,58.75,58.83,28277.0,49.9774,50.0965,49.9774,50.0455,28277.0
2015-07-28 11:30:00,58.83,58.87,58.79,58.84,28530.0,50.0455,50.0795,50.0114,50.054,28530.0
2015-07-28 12:00:00,58.83,58.92,58.78,58.88,23182.0,50.0455,50.122,50.0029,50.088,23182.0
2015-07-28 12:30:00,58.9,58.9,58.84,58.87,14159.0,50.105,50.105,50.054,50.0795,14159.0
2015-07-28 13:00:00,58.89,59.02,58.86,59.0,22532.0,50.0965,50.2071,50.071,50.1901,22532.0
2015-07-28 13:30:00,59.01,59.01,58.92,58.97,24698.0,50.1986,50.1986,50.122,50.1646,24698.0
2015-07-28 14:00:00,58.98,59.13,58.95,59.1,27136.0,50.1731,50.3007,50.1475,50.2751,27136.0
2015-07-28 14:30:00,59.07,59.07,58.96,59.01,31994.0,50.2496,50.2496,50.156,50.1986,31994.0
2015-07-28 15:00:00,59.02,59.06,58.92,59.06,40962.0,50.2071,50.2411,50.122,50.2411,40962.0
2015-07-28 15:30:00,59.06,59.13,59.01,59.11,130272.0,50.2411,50.3007,50.1986,50.2837,130272.0
2015-07-29 09:30:00,59.15,59.18,58.86,59.06,75691.0,50.3177,50.3432,50.071,50.2411,75691.0
2015-07-29 10:00:00,59.06,59.18,59.01,59.06,25774.0,50.2411,50.3432,50.1986,50.2411,25774.0
2015-07-29 10:30:00,59.06,59.28,59.04,59.22,19514.0,50.2411,50.4283,50.2241,50.3772,19514.0
2015-07-29 11:00:00,59.23,59.32,59.19,59.29,20336.0,50.3857,50.4623,50.3517,50.4368,20336.0
2015-07-29 11:30:00,59.29,59.45,59.29,59.45,18319.0,50.4368,50.5729,50.4368,50.5729,18319.0
2015-07-29 12:00:00,59.43,59.45,59.36,59.4,14533.0,50.5559,50.5729,50.4963,50.5303,14533.0
2015-07-29 12:30:00,59.4,59.41,59.31,59.33,21856.0,50.5303,50.5389,50.4538,50.4708,21856.0
2015-07-29 13:00:00,59.33,59.35,59.3,59.33,29179.0,50.4708,50.4878,50.4453,50.4708,29179.0
2015-07-29 13:30:00,59.34,59.41,59.31,59.39,32149.0,50.4793,50.5389,50.4538,50.5218,32149.0
2015-07-29 14:00:00,59.38,59.66,59.31,59.59,85656.0,50.5133,50.7515,50.4538,50.692,85656.0
2015-07-29 14:30:00,59.58,59.73,59.55,59.7,33754.0,50.6835,50.8111,50.6579,50.7856,33754.0
2015-07-29 15:00:00,59.7,59.7,59.55,59.57,37321.0,50.7856,50.7856,50.6579,50.675,37321.0
2015-07-29 15:30:00,59.57,59.62,59.5,59.57,114970.0,50.675,50.7175,50.6154,50.675,114970.0
2015-07-30 09:30:00,59.5,59.6,59.34,59.45,44805.0,50.6154,50.7005,50.4793,50.5729,44805.0
2015-07-30 10:00:00,59.45,59.66,59.43,59.64,28375.0,50.5729,50.7515,50.5559,50.7345,28375.0
2015-07-30 10:30:00,59.65,59.72,59.58,59.58,39553.0,50.743,50.8026,50.6835,50.6835,39553.0
2015-07-30 11:00:00,59.58,59.73,59.55,59.67,30859.0,50.6835,50.8111,50.6579,50.76,30859.0
2015-07-30 11:30:00,59.68,59.82,59.68,59.74,20230.0,50.7685,50.8876,50.7685,50.8196,20230.0
2015-07-30 12:00:00,59.75,59.79,59.72,59.75,13625.0,50.8281,50.8621,50.8026,50.8281,13625.0
2015-07-30 12:30:00,59.75,59.76,59.71,59.74,17238.0,50.8281,50.8366,50.7941,50.8196,17238.0
2015-07-30 13:00:00,59.75,59.8,59.74,59.76,12708.0,50.8281,50.8706,50.8196,50.8366,12708.0
2015-07-30 13:30:00,59.77,59.8,59.73,59.76,12421.0,50.8451,50.8706,50.8111,50.8366,12421.0
2015-07-30 14:00:00,59.77,59.85,59.77,59.83,16132.0,50.8451,50.9132,50.8451,50.8961,16132.0
2015-07-30 14:30:00,59.82,59.85,59.81,59.85,32537.0,50.8876,50.9132,50.8791,50.9132,32537.0
2015-07-30 15:00:00,59.86,59.87,59.83,59.86,30874.0,50.9217,50.9302,50.8961,50.9217,30874.0
2015-07-30 15:30:00,59.86,59.9,59.83,59.87,79737.0,50.9217,50.9557,50.8961,50.9302,79737.0
2015-07-31 09:30:00,59.95,60.0,59.78,59.92,47930.0,50.9982,51.0408,50.8536,50.9727,47930.0
2015-07-31 10:00:00,59.91,59.93,59.76,59.86,23102.0,50.9642,50.9812,50.8366,50.9217,23102.0
2015-07-31 10:30:00,59.88,59.97,59.86,59.96,40620.0,50.9387,51.0152,50.9217,51.0067,40620.0
2015-07-31 11:00:00,59.96,60.13,59.96,60.12,50237.0,51.0067,51.1513,51.0067,51.1428,50237.0
2015-07-31 11:30:00,60.12,60.34,60.1,60.2,40196.0,51.1428,51.33,51.1258,51.2109,40196.0
2015-07-31 12:00:00,60.19,60.36,60.19,60.33,49817.0,51.2024,51.347,51.2024,51.3215,49817.0
2015-07-31 12:30:00,60.31,60.34,60.26,60.29,23650.0,51.3045,51.33,51.2619,51.2875,23650.0
2015-07-31 13:00:00,60.29,60.32,60.14,60.14,36971.0,51.2875,51.313,51.1599,51.1599,36971.0
2015-07-31 13:30:00,60.15,60.2,60.04,60.06,50738.0,51.1684,51.2109,51.0748,51.0918,50738.0
2015-07-31 14:00:00,60.07,60.13,60.02,60.04,49663.0,51.1003,51.1513,51.0578,51.0748,49663.0
2015-07-31 14:30:00,60.04,60.14,60.02,60.1,44552.0,51.0748,51.1599,51.0578,51.1258,44552.0
2015-07-31 15:00:00,60.1,60.13,60.08,60.1,53157.0,51.1258,51.1513,51.1088,51.1258,53157.0
2015-07-31 15:30:00,60.11,60.18,60.08,60.17,146424.0,51.1343,51.1939,51.1088,51.1854,146424.0
2015-08-03 09:30:00,60.08,60.08,59.42,59.42,148121.0,51.1088,51.1088,50.5474,50.5474,148121.0
2015-08-03 10:00:00,59.46,59.51,59.24,59.27,41677.0,50.5814,50.6239,50.3942,50.4198,41677.0
2015-08-03 10:30:00,59.28,59.46,59.17,59.39,35976.0,50.4283,50.5814,50.3347,50.5218,35976.0
2015-08-03 11:00:00,59.39,59.52,59.36,59.44,24771.0,50.5218,50.6324,50.4963,50.5644,24771.0
2015-08-03 11:30:00,59.45,59.47,59.39,59.4,20366.0,50.5729,50.5899,50.5218,50.5303,20366.0
2015-08-03 12:00:00,59.41,59.5,59.39,59.49,44377.0,50.5389,50.6154,50.5218,50.6069,44377.0
2015-08-03 12:30:00,59.48,59.48,59.27,59.29,40356.0,50.5984,50.5984,50.4198,50.4368,40356.0
2015-08-03 13:00:00,59.3,59.41,59.21,59.39,67295.0,50.4453,50.5389,50.3687,50.5218,67295.0
2015-08-03 13:30:00,59.41,59.42,59.29,59.38,30937.0,50.5389,50.5474,50.4368,50.5133,30937.0
2015-08-03 14:00:00,59.39,59.49,59.36,59.47,58145.0,50.5218,50.6069,50.4963,50.5899,58145.0
2015-08-03 14:30:00,59.46,59.51,59.44,59.48,34067.0,50.5814,50.6239,50.5644,50.5984,34067.0
2015-08-03 15:00:00,59.47,59.49,59.39,59.43,52874.0,50.5899,50.6069,50.5218,50.5559,52874.0
2015-08-03 15:30:00,59.43,59.78,59.43,59.76,187279.0,50.5559,50.8536,50.5559,50.8366,187279.0
2015-08-04 09:30:00,59.69,60.06,59.58,60.05,110253.0,50.777,51.0918,50.6835,51.0833,110253.0
2015-08-04 10:00:00,60.07,60.46,60.0,60.34,144654.0,51.1003,51.4321,51.0408,51.33,144654.0
2015-08-04 10:30:00,60.3,60.33,60.16,60.24,129080.0,51.296,51.3215,51.1769,51.2449,129080.0
2015-08-04 11:00:00,60.22,60.32,60.0,60.23,116853.0,51.2279,51.313,51.0408,51.2364,116853.0
2015-08-04 11:30:00,60.24,60.25,60.0,60.1,92456.0,51.2449,51.2534,51.0408,51.1258,92456.0
2015-08-04 12:00:00,60.1,60.18,59.95,60.01,21786.0,51.1258,51.1939,50.9982,51.0493,21786.0
2015-08-04 12:30:00,60.02,60.03,59.81,59.81,35536.0,51.0578,51.0663,50.8791,50.8791,35536.0
2015-08-04 13:00:00,59.81,59.84,59.77,59.81,27982.0,50.8791,50.9046,50.8451,50.8791,27982.0
2015-08-04 13:30:00,59.82,60.09,59.82,60.03,61280.0,50.8876,51.1173,50.8876,51.0663,61280.0
2015-08-04 14:00:00,60.01,60.1,59.95,60.03,60179.0,51.0493,51.1258,50.9982,51.0663,60179.0
2015-08-04 14:30:00,60.02,60.23,59.99,60.08,46120.0,51.0578,51.2364,51.0322,51.1088,46120.0
2015-08-04 15:00:00,60.08,60.15,59.99,60.02,58050.0,51.1088,51.1684,51.0322,51.0578,58050.0
2015-08-04 15:30:00,60.03,60.34,60.03,60.23,339392.0,51.0663,51.33,51.0663,51.2364,339392.0
2015-08-05 09:30:00,63.42,65.0,63.33,64.39,1216178.0,53.9501,55.2942,53.8735,54.7752,1216178.0
2015-08-05 10:00:00,64.4,64.87,64.16,64.39,314506.0,54.7837,55.1836,54.5796,54.7752,314506.0
2015-08-05 10:30:00,64.38,64.38,63.58,63.92,290472.0,54.7667,54.7667,54.0862,54.3754,290472.0
2015-08-05 11:00:00,63.93,64.13,63.9,63.98,272836.0,54.3839,54.5541,54.3584,54.4265,272836.0
2015-08-05 11:30:00,63.99,64.0,63.65,63.78,138708.0,54.435,54.4435,54.1457,54.2563,138708.0
2015-08-05 12:00:00,63.79,63.84,63.2,63.58,166692.0,54.2648,54.3074,53.7629,54.0862,166692.0
2015-08-05 12:30:00,63.59,63.99,63.52,63.98,72924.0,54.0947,54.435,54.0351,54.4265,72924.0
2015-08-05 13:00:00,63.98,64.2,63.83,64.16,223140.0,54.4265,54.6136,54.2989,54.5796,223140.0
2015-08-05 13:30:00,64.14,64.55,64.11,64.54,138923.0,54.5626,54.9113,54.537,54.9028,138923.0
2015-08-05 14:00:00,64.53,64.66,64.31,64.35,304690.0,54.8943,55.0049,54.7072,54.7412,304690.0
2015-08-05 14:30:00,64.35,64.43,64.25,64.33,117021.0,54.7412,54.8093,54.6561,54.7242,117021.0
2015-08-05 15:00:00,64.35,64.36,63.84,63.85,168562.0,54.7412,54.7497,54.3074,54.3159,168562.0
2015-08-05 15:30:00,63.84,64.11,63.75,64.01,402323.0,54.3074,54.537,54.2308,54.452,402323.0
2015-08-06 09:30:00,63.91,64.0,63.29,63.3,204788.0,54.3669,54.4435,53.8395,53.848,204788.0
2015-08-06 10:00:00,63.28,63.39,63.01,63.12,137674.0,53.831,53.9246,53.6013,53.6949,137674.0
2015-08-06 10:30:00,63.14,63.31,63.11,63.17,122357.0,53.7119,53.8565,53.6864,53.7374,122357.0
2015-08-06 11:00:00,63.17,63.2,62.86,62.91,132939.0,53.7374,53.7629,53.4737,53.5162,132939.0
2015-08-06 11:30:00,62.91,63.12,62.8,63.09,110454.0,53.5162,53.6949,53.4227,53.6694,110454.0
2015-08-06 12:00:00,63.09,63.48,63.05,63.35,169941.0,53.6694,54.0011,53.6353,53.8905,169941.0
2015-08-06 12:30:00,63.35,63.6,63.35,63.6,144751.0,53.8905,54.1032,53.8905,54.1032,144751.0
2015-08-06 13:00:00,63.58,63.58,63.26,63.35,109649.0,54.0862,54.0862,53.814,53.8905,109649.0
2015-08-06 13:30:00,63.35,63.42,63.34,63.35,121053.0,53.8905,53.9501,53.882,53.8905,121053.0
2015-08-06 14:00:00,63.35,63.68,63.25,63.66,164026.0,53.8905,54.1713,53.8055,54.1542,164026.0
2015-08-06 14:30:00,63.67,63.89,63.66,63.87,132934.0,54.1627,54.3499,54.1542,54.3329,132934.0
2015-08-06 15:00:00,63.85,63.91,63.66,63.67,185956.0,54.3159,54.3669,54.1542,54.1627,185956.0
2015-08-06 15:30:00,63.66,63.87,63.6,63.8,401120.0,54.1542,54.3329,54.1032,54.2733,401120.0
2015-08-07 09:30:00,63.65,63.68,63.33,63.53,137717.0,54.1457,54.1713,53.8735,54.0437,137717.0
2015-08-07 10:00:00,63.52,63.59,63.38,63.43,120732.0,54.0351,54.0947,53.9161,53.9586,120732.0
2015-08-07 10:30:00,63.42,63.48,63.18,63.21,126324.0,53.9501,54.0011,53.7459,53.7714,126324.0
2015-08-07 11:00:00,63.2,63.33,63.08,63.1,92660.0,53.7629,53.8735,53.6608,53.6779,92660.0
2015-08-07 11:30:00,63.1,63.14,62.95,63.1,96480.0,53.6779,53.7119,53.5503,53.6779,96480.0
2015-08-07 12:00:00,63.09,63.41,63.08,63.35,79739.0,53.6694,53.9416,53.6608,53.8905,79739.0
2015-08-07 12:30:00,63.35,63.4,63.22,63.25,45953.0,53.8905,53.9331,53.7799,53.8055,45953.0
2015-08-07 13:00:00,63.25,63.35,63.15,63.33,31534.0,53.8055,53.8905,53.7204,53.8735,31534.0
2015-08-07 13:30:00,63.36,63.56,63.34,63.46,26584.0,53.899,54.0692,53.882,53.9841,26584.0
2015-08-07 14:00:00,63.45,63.76,63.42,63.75,78624.0,53.9756,54.2393,53.9501,54.2308,78624.0
2015-08-07 14:30:00,63.76,63.84,63.68,63.7,80450.0,54.2393,54.3074,54.1713,54.1883,80450.0
2015-08-07 15:00:00,63.7,63.99,63.68,63.98,125258.0,54.1883,54.435,54.1713,54.4265,125258.0
2015-08-07 15:30:00,63.98,64.19,63.96,64.18,250140.0,54.4265,54.6051,54.4094,54.5966,250140.0
2015-08-10 09:30:00,64.47,64.5,64.02,64.02,121008.0,54.8433,54.8688,54.4605,54.4605,121008.0
2015-08-10 10:00:00,64.04,64.1,63.8,63.8,109352.0,54.4775,54.5285,54.2733,54.2733,109352.0
2015-08-10 10:30:00,63.82,63.9,63.66,63.68,114620.0,54.2903,54.3584,54.1542,54.1713,114620.0
2015-08-10 11:00:00,63.68,63.81,63.68,63.76,93679.0,54.1713,54.2818,54.1713,54.2393,93679.0
2015-08-10 11:30:00,63.76,63.98,63.52,63.57,108978.0,54.2393,54.4265,54.0351,54.0777,108978.0
2015-08-10 12:00:00,63.57,63.65,63.5,63.64,90570.0,54.0777,54.1457,54.0181,54.1372,90570.0
2015-08-10 12:30:00,63.64,63.77,63.61,63.7,49022.0,54.1372,54.2478,54.1117,54.1883,49022.0
2015-08-10 13:00:00,63.72,63.79,63.7,63.71,46738.0,54.2053,54.2648,54.1883,54.1968,46738.0
2015-08-10 13:30:00,63.71,63.77,63.66,63.75,46638.0,54.1968,54.2478,54.1542,54.2308,46638.0
2015-08-10 14:00:00,63.74,63.85,63.74,63.75,71239.0,54.2223,54.3159,54.2223,54.2308,71239.0
2015-08-10 14:30:00,63.75,63.76,63.7,63.73,82438.0,54.2308,54.2393,54.1883,54.2138,82438.0
2015-08-10 15:00:00,63.73,63.84,63.71,63.77,106010.0,54.2138,54.3074,54.1968,54.2478,106010.0
2015-08-10 15:30:00,63.77,64.0,63.75,63.99,249758.0,54.2478,54.4435,54.2308,54.435,249758.0
2015-08-11 09:30:00,63.69,63.79,63.35,63.58,48507.0,54.1798,54.2648,53.8905,54.0862,48507.0
2015-08-11 10:00:00,63.61,63.64,63.47,63.47,86100.0,54.1117,54.1372,53.9926,53.9926,86100.0
2015-08-11 10:30:00,63.47,63.73,63.41,63.66,86289.0,53.9926,54.2138,53.9416,54.1542,86289.0
2015-08-11 11:00:00,63.65,63.67,63.52,63.52,51734.0,54.1457,54.1627,54.0351,54.0351,51734.0
2015-08-11 11:30:00,63.53,63.6,63.32,63.35,44222.0,54.0437,54.1032,53.865,53.8905,44222.0
2015-08-11 12:00:00,63.35,63.49,63.33,63.42,79019.0,53.8905,54.0096,53.8735,53.9501,79019.0
2015-08-11 12:30:00,63.43,63.46,63.24,63.28,58570.0,53.9586,53.9841,53.797,53.831,58570.0
2015-08-11 13:00:00,63.27,63.29,63.15,63.15,67160.0,53.8225,53.8395,53.7204,53.7204,67160.0
2015-08-11 13:30:00,63.16,63.36,63.16,63.28,45966.0,53.7289,53.899,53.7289,53.831,45966.0
2015-08-11 14:00:00,63.29,63.36,63.2,63.35,47049.0,53.8395,53.899,53.7629,53.8905,47049.0
2015-08-11 14:30:00,63.34,63.36,63.22,63.29,67933.0,53.882,53.899,53.7799,53.8395,67933.0
2015-08-11 15:00:00,63.29,63.37,63.22,63.34,77274.0,53.8395,53.9075,53.7799,53.882,77274.0
2015-08-11 15:30:00,63.34,63.38,63.19,63.36,221527.0,53.882,53.9161,53.7544,53.899,221527.0
2015-08-12 09:30:00,63.1,63.27,62.8,63.02,73924.0,53.6779,53.8225,53.4227,53.6098,73924.0
2015-08-12 10:00:00,63.0,63.17,62.97,63.17,180178.0,53.5928,53.7374,53.5673,53.7374,180178.0
2015-08-12 10:30:00,63.16,63.33,63.11,63.11,82586.0,53.7289,53.8735,53.6864,53.6864,82586.0
2015-08-12 11:00:00,63.13,63.19,63.02,63.1,125569.0,53.7034,53.7544,53.6098,53.6779,125569.0
2015-08-12 11:30:00,63.09,63.13,62.99,63.12,63556.0,53.6694,53.7034,53.5843,53.6949,63556.0
2015-08-12 12:00:00,63.11,63.38,63.07,63.35,110941.0,53.6864,53.9161,53.6523,53.8905,110941.0
2015-08-12 12:30:00,63.34,63.76,63.34,63.7,85482.0,53.882,54.2393,53.882,54.1883,85482.0
2015-08-12 13:00:00,63.71,63.99,63.71,63.86,50110.0,54.1968,54.435,54.1968,54.3244,50110.0
2015-08-12 13:30:00,63.87,64.01,63.82,63.88,145243.0,54.3329,54.452,54.2903,54.3414,145243.0
2015-08-12 14:00:00,63.87,63.97,63.78,63.89,101756.0,54.3329,54.418,54.2563,54.3499,101756.0
2015-08-12 14:30:00,63.9,64.31,63.9,64.3,84360.0,54.3584,54.7072,54.3584,54.6987,84360.0
2015-08-12 15:00:00,64.3,64.64,64.23,64.58,186168.0,54.6987,54.9879,54.6391,54.9369,186168.0
2015-08-12 15:30:00,64.59,64.77,64.56,64.61,330378.0,54.9454,55.0985,54.9199,54.9624,330378.0
2015-08-13 09:30:00,64.52,64.73,64.3,64.51,59378.0,54.8858,55.0645,54.6987,54.8773,59378.0
2015-08-13 10:00:00,64.51,64.7,64.43,64.43,36759.0,54.8773,55.0389,54.8093,54.8093,36759.0
2015-08-13 10:30:00,64.4,64.46,64.23,64.29,42032.0,54.7837,54.8348,54.6391,54.6902,42032.0
2015-08-13 11:00:00,64.32,64.37,64.12,64.23,30346.0,54.7157,54.7582,54.5456,54.6391,30346.0
2015-08-13 11:30:00,64.24,64.46,64.21,64.38,63881.0,54.6476,54.8348,54.6221,54.7667,63881.0
2015-08-13 12:00:00,64.38,64.55,64.38,64.53,32577.0,54.7667,54.9113,54.7667,54.8943,32577.0
2015-08-13 12:30:00,64.52,64.72,64.49,64.67,29837.0,54.8858,55.056,54.8603,55.0134,29837.0
2015-08-13 13:00:00,64.69,64.8,64.63,64.77,34339.0,55.0304,55.124,54.9794,55.0985,34339.0
2015-08-13 13:30:00,64.78,64.86,64.66,64.75,34540.0,55.107,55.1751,55.0049,55.0815,34540.0
2015-08-13 14:00:00,64.73,64.83,64.63,64.8,51388.0,55.0645,55.1495,54.9794,55.124,51388.0
2015-08-13 14:30:00,64.79,64.87,64.7,64.7,25224.0,55.1155,55.1836,55.0389,55.0389,25224.0
2015-08-13 15:00:00,64.7,64.78,64.48,64.51,80812.0,55.0389,55.107,54.8518,54.8773,80812.0
2015-08-13 15:30:00,64.5,64.51,64.33,64.36,251167.0,54.8688,54.8773,54.7242,54.7497,251167.0
2015-08-14 09:30:00,64.25,64.35,64.14,64.31,31964.0,54.6561,54.7412,54.5626,54.7072,31964.0
2015-08-14 10:00:00,64.31,64.34,64.22,64.32,15104.0,54.7072,54.7327,54.6306,54.7157,15104.0
2015-08-14 10:30:00,64.3,64.35,64.2,64.28,27508.0,54.6987,54.7412,54.6136,54.6817,27508.0
2015-08-14 11:00:00,64.25,64.5,64.23,64.5,42103.0,54.6561,54.8688,54.6391,54.8688,42103.0
2015-08-14 11:30:00,64.48,64.63,64.43,64.63,24142.0,54.8518,54.9794,54.8093,54.9794,24142.0
2015-08-14 12:00:00,64.6,64.68,64.59,64.68,20024.0,54.9539,55.0219,54.9454,55.0219,20024.0
2015-08-14 12:30:00,64.66,64.76,64.59,64.76,33632.0,55.0049,55.09,54.9454,55.09,33632.0
2015-08-14 13:00:00,64.74,64.87,64.72,64.83,35968.0,55.073,55.1836,55.056,55.1495,35968.0
2015-08-14 13:30:00,64.84,64.86,64.75,64.78,23589.0,55.158,55.1751,55.0815,55.107,23589.0
2015-08-14 14:00:00,64.79,64.8,64.71,64.77,27238.0,55.1155,55.124,55.0475,55.0985,27238.0
2015-08-14 14:30:00,64.77,64.91,64.77,64.88,43724.0,55.0985,55.2176,55.0985,55.1921,43724.0
2015-08-14 15:00:00,64.88,65.09,64.87,65.09,114564.0,55.1921,55.3707,55.1836,55.3707,114564.0
2015-08-14 15:30:00,65.06,65.1,64.96,64.99,117756.0,55.3452,55.3792,55.2601,55.2856,117756.0
2015-08-17 09:30:00,64.68,64.85,64.3,64.5,41336.0,55.0219,55.1665,54.6987,54.8688,41336.0
2015-08-17 10:00:00,64.5,64.86,64.5,64.82,52819.0,54.8688,55.1751,54.8688,55.141,52819.0
2015-08-17 10:30:00,64.82,64.91,64.8,64.86,29519.0,55.141,55.2176,55.124,55.1751,29519.0
2015-08-17 11:00:00,64.86,65.0,64.82,64.99,32644.0,55.1751,55.2942,55.141,55.2856,32644.0
2015-08-17 11:30:00,64.99,65.18,64.96,65.15,58242.0,55.2856,55.4473,55.2601,55.4218,58242.0
2015-08-17 12:00:00,65.15,65.22,65.1,65.1,20994.0,55.4218,55.4813,55.3792,55.3792,20994.0
2015-08-17 12:30:00,65.1,65.22,65.01,65.18,34235.0,55.3792,55.4813,55.3027,55.4473,34235.0
2015-08-17 13:00:00,65.16,65.24,65.11,65.24,29672.0,55.4303,55.4983,55.3877,55.4983,29672.0
2015-08-17 13:30:00,65.23,65.24,65.18,65.2,37251.0,55.4898,55.4983,55.4473,55.4643,37251.0
2015-08-17 14:00:00,65.21,65.25,65.18,65.24,47703.0,55.4728,55.5068,55.4473,55.4983,47703.0
2015-08-17 14:30:00,65.24,65.25,65.2,65.25,30302.0,55.4983,55.5068,55.4643,55.5068,30302.0
2015-08-17 15:00:00,65.25,65.26,65.17,65.21,99326.0,55.5068,55.5153,55.4388,55.4728,99326.0
2015-08-17 15:30:00,65.21,65.28,65.21,65.26,140791.0,55.4728,55.5323,55.4728,55.5153,140791.0
2015-08-18 09:30:00,65.11,65.21,65.06,65.2,52633.0,55.3877,55.4728,55.3452,55.4643,52633.0
2015-08-18 10:00:00,65.17,65.29,65.13,65.22,30340.0,55.4388,55.5408,55.4047,55.4813,30340.0
2015-08-18 10:30:00,65.22,65.32,65.15,65.32,39677.0,55.4813,55.5664,55.4218,55.5664,39677.0
2015-08-18 11:00:00,65.29,65.47,65.25,65.42,56326.0,55.5408,55.694,55.5068,55.6514,56326.0
2015-08-18 11:30:00,65.41,65.42,65.32,65.41,35475.0,55.6429,55.6514,55.5664,55.6429,35475.0
2015-08-18 12:00:00,65.42,65.5,65.41,65.5,47214.0,55.6514,55.7195,55.6429,55.7195,47214.0
2015-08-18 12:30:00,65.5,67.17,65.49,65.74,561576.0,55.7195,57.1401,55.711,55.9237,561576.0
2015-08-18 13:00:00,65.74,65.79,65.56,65.73,135103.0,55.9237,55.9662,55.7705,55.9151,135103.0
2015-08-18 13:30:00,65.73,65.96,65.62,65.68,235754.0,55.9151,56.1108,55.8216,55.8726,235754.0
2015-08-18 14:00:00,65.67,65.89,65.63,65.82,129034.0,55.8641,56.0513,55.8301,55.9917,129034.0
2015-08-18 14:30:00,65.82,65.85,65.5,65.58,185715.0,55.9917,56.0172,55.7195,55.7875,185715.0
2015-08-18 15:00:00,65.59,65.73,65.58,65.72,151923.0,55.7961,55.9151,55.7875,55.9066,151923.0
2015-08-18 15:30:00,65.73,65.91,65.65,65.77,275218.0,55.9151,56.0683,55.8471,55.9492,275218.0
2015-08-19 09:30:00,65.53,65.75,65.32,65.54,81364.0,55.745,55.9322,55.5664,55.7535,81364.0
2015-08-19 10:00:00,65.53,65.74,65.53,65.72,41486.0,55.745,55.9237,55.745,55.9066,41486.0
2015-08-19 10:30:00,65.7,65.74,65.51,65.68,90578.0,55.8896,55.9237,55.728,55.8726,90578.0
2015-08-19 11:00:00,65.69,65.91,65.51,65.53,109552.0,55.8811,56.0683,55.728,55.745,109552.0
2015-08-19 11:30:00,65.53,65.64,65.43,65.46,115967.0,55.745,55.8386,55.6599,55.6855,115967.0
2015-08-19 12:00:00,65.43,65.48,65.29,65.31,56761.0,55.6599,55.7025,55.5408,55.5579,56761.0
2015-08-19 12:30:00,65.31,65.64,65.3,65.48,97501.0,55.5579,55.8386,55.5494,55.7025,97501.0
2015-08-19 13:00:00,65.47,65.59,65.47,65.48,81174.0,55.694,55.7961,55.694,55.7025,81174.0
2015-08-19 13:30:00,65.47,65.64,65.41,65.53,43164.0,55.694,55.8386,55.6429,55.745,43164.0
2015-08-19 14:00:00,65.52,65.93,65.51,65.74,74275.0,55.7365,56.0853,55.728,55.9237,74275.0
2015-08-19 14:30:00,65.76,65.76,65.36,65.39,31586.0,55.9407,55.9407,55.6004,55.6259,31586.0
2015-08-19 15:00:00,65.37,65.51,65.32,65.48,119553.0,55.6089,55.728,55.5664,55.7025,119553.0
2015-08-19 15:30:00,65.49,65.58,65.36,65.36,165607.0,55.711,55.7875,55.6004,55.6004,165607.0
2015-08-20 09:30:00,65.05,65.09,64.61,64.81,168881.0,55.3367,55.3707,54.9624,55.1325,168881.0
2015-08-20 10:00:00,64.81,64.87,64.34,64.45,146079.0,55.1325,55.1836,54.7327,54.8263,146079.0
2015-08-20 10:30:00,64.47,64.79,64.43,64.6,90043.0,54.8433,55.1155,54.8093,54.9539,90043.0
2015-08-20 11:00:00,64.6,64.61,64.36,64.55,67267.0,54.9539,54.9624,54.7497,54.9113,67267.0
2015-08-20 11:30:00,64.54,64.67,64.54,64.65,50048.0,54.9028,55.0134,54.9028,54.9964,50048.0
2015-08-20 12:00:00,64.67,64.68,64.4,64.46,43321.0,55.0134,55.0219,54.7837,54.8348,43321.0
2015-08-20 12:30:00,64.47,64.69,64.44,64.54,59474.0,54.8433,55.0304,54.8178,54.9028,59474.0
2015-08-20 13:00:00,64.54,64.63,64.51,64.58,33876.0,54.9028,54.9794,54.8773,54.9369,33876.0
2015-08-20 13:30:00,64.56,64.58,64.39,64.5,59255.0,54.9199,54.9369,54.7752,54.8688,59255.0
2015-08-20 14:00:00,64.49,64.5,64.2,64.35,106572.0,54.8603,54.8688,54.6136,54.7412,106572.0
2015-08-20 14:30:00,64.36,64.37,64.01,64.11,141192.0,54.7497,54.7582,54.452,54.537,141192.0
2015-08-20 15:00:00,64.1,64.23,64.05,64.2,93194.0,54.5285,54.6391,54.486,54.6136,93194.0
2015-08-20 15:30:00,64.2,64.3,63.91,63.92,272727.0,54.6136,54.6987,54.3669,54.3754,272727.0
2015-08-21 09:30:00,63.53,64.14,63.13,64.0,293027.0,54.0437,54.5626,53.7034,54.4435,293027.0
2015-08-21 10:00:00,64.0,64.06,63.66,63.67,108243.0,54.4435,54.4945,54.1542,54.1627,108243.0
2015-08-21 10:30:00,63.67,63.68,63.23,63.33,64264.0,54.1627,54.1713,53.7884,53.8735,64264.0
2015-08-21 11:00:00,63.34,63.34,62.97,63.05,85405.0,53.882,53.882,53.5673,53.6353,85405.0
2015-08-21 11:30:00,63.04,63.07,62.7,62.98,230296.0,53.6268,53.6523,53.3376,53.5758,230296.0
2015-08-21 12:00:00,62.96,63.32,62.91,62.97,81548.0,53.5588,53.865,53.5162,53.5673,81548.0
2015-08-21 12:30:00,62.96,63.07,62.82,62.9,113187.0,53.5588,53.6523,53.4397,53.5077,113187.0
2015-08-21 13:00:00,62.9,63.13,62.72,63.12,100752.0,53.5077,53.7034,53.3546,53.6949,100752.0
2015-08-21 13:30:00,63.12,63.36,63.01,63.35,61334.0,53.6949,53.899,53.6013,53.8905,61334.0
2015-08-21 14:00:00,63.34,63.42,63.09,63.14,48278.0,53.882,53.9501,53.6694,53.7119,48278.0
2015-08-21 14:30:00,63.13,63.2,62.79,62.91,120834.0,53.7034,53.7629,53.4142,53.5162,120834.0
2015-08-21 15:00:00,62.92,62.95,62.56,62.64,137040.0,53.5247,53.5503,53.2185,53.2865,137040.0
2015-08-21 15:30:00,62.63,62.79,62.45,62.47,436128.0,53.278,53.4142,53.1249,53.1419,436128.0
2015-08-24 09:30:00,60.27,60.91,59.51,60.41,269789.0,51.2704,51.8149,50.6239,51.3895,269789.0
2015-08-24 10:00:00,60.48,61.91,60.34,61.55,266486.0,51.4491,52.6656,51.33,52.3593,266486.0
2015-08-24 10:30:00,61.51,61.77,60.97,61.54,211145.0,52.3253,52.5465,51.8659,52.3508,211145.0
2015-08-24 11:00:00,61.56,61.63,61.04,61.13,122446.0,52.3678,52.4274,51.9255,52.002,122446.0
2015-08-24 11:30:00,61.15,62.57,61.08,62.5,180371.0,52.019,53.227,51.9595,53.1675,180371.0
2015-08-24 12:00:00,62.47,63.13,62.17,62.81,246332.0,53.1419,53.7034,52.8867,53.4312,246332.0
2015-08-24 12:30:00,62.79,62.79,62.08,62.18,185740.0,53.4142,53.4142,52.8102,52.8952,185740.0
2015-08-24 13:00:00,62.21,62.34,61.71,61.79,90836.0,52.9208,53.0313,52.4954,52.5635,90836.0
2015-08-24 13:30:00,61.82,61.82,61.05,61.08,125843.0,52.589,52.589,51.934,51.9595,125843.0
2015-08-24 14:00:00,61.09,61.34,60.9,61.1,159665.0,51.968,52.1807,51.8064,51.9765,159665.0
2015-08-24 14:30:00,61.08,61.36,60.49,60.55,171279.0,51.9595,52.1977,51.4576,51.5086,171279.0
2015-08-24 15:00:00,60.53,61.07,60.31,60.53,155816.0,51.4916,51.951,51.3045,51.4916,155816.0
2015-08-24 15:30:00,60.51,61.81,60.39,60.82,326451.0,51.4746,52.5805,51.3725,51.7383,326451.0
2015-08-25 09:30:00,62.12,62.12,61.55,61.78,94955.0,52.8442,52.8442,52.3593,52.555,94955.0
2015-08-25 10:00:00,61.79,61.91,61.5,61.57,68160.0,52.5635,52.6656,52.3168,52.3763,68160.0
2015-08-25 10:30:00,61.56,61.75,61.5,61.65,48545.0,52.3678,52.5294,52.3168,52.4444,48545.0
2015-08-25 11:00:00,61.74,62.17,61.7,61.97,146155.0,52.5209,52.8867,52.4869,52.7166,146155.0
2015-08-25 11:30:00,61.93,62.05,61.86,61.97,107296.0,52.6826,52.7846,52.623,52.7166,107296.0
2015-08-25 12:00:00,61.96,62.0,61.81,61.89,48037.0,52.7081,52.7421,52.5805,52.6485,48037.0
2015-08-25 12:30:00,61.88,61.94,61.7,61.77,77247.0,52.64,52.6911,52.4869,52.5465,77247.0
2015-08-25 13:00:00,61.77,61.81,61.25,61.29,120767.0,52.5465,52.5805,52.1041,52.1381,120767.0
2015-08-25 13:30:00,61.26,61.4,61.04,61.31,63787.0,52.1126,52.2317,51.9255,52.1551,63787.0
2015-08-25 14:00:00,61.29,61.55,61.2,61.38,68109.0,52.1381,52.3593,52.0616,52.2147,68109.0
2015-08-25 14:30:00,61.38,61.64,61.24,61.55,69739.0,52.2147,52.4359,52.0956,52.3593,69739.0
2015-08-25 15:00:00,61.55,61.62,61.07,61.11,169899.0,52.3593,52.4189,51.951,51.985,169899.0
2015-08-25 15:30:00,61.1,61.15,60.42,60.42,514303.0,51.9765,52.019,51.398,51.398,514303.0
2015-08-26 09:30:00,61.51,61.73,60.83,61.01,142027.0,52.3253,52.5124,51.7468,51.8999,142027.0
2015-08-26 10:00:00,61.02,61.3,60.82,61.0,136410.0,51.9084,52.1466,51.7383,51.8914,136410.0
2015-08-26 10:30:00,61.07,61.31,60.94,61.11,89815.0,51.951,52.1551,51.8404,51.985,89815.0
2015-08-26 11:00:00,61.1,61.43,60.95,61.35,215931.0,51.9765,52.2572,51.8489,52.1892,215931.0
2015-08-26 11:30:00,61.31,61.41,60.94,60.98,210242.0,52.1551,52.2402,51.8404,51.8744,210242.0
2015-08-26 12:00:00,60.97,61.1,60.88,60.91,73908.0,51.8659,51.9765,51.7894,51.8149,73908.0
2015-08-26 12:30:00,60.9,61.21,60.7,61.19,97830.0,51.8064,52.0701,51.6362,52.0531,97830.0
2015-08-26 13:00:00,61.23,61.58,61.06,61.58,168548.0,52.0871,52.3848,51.9425,52.3848,168548.0
2015-08-26 13:30:00,61.57,62.08,61.55,62.07,212590.0,52.3763,52.8102,52.3593,52.8017,212590.0
2015-08-26 14:00:00,62.09,62.11,61.79,62.03,111365.0,52.8187,52.8357,52.5635,52.7676,111365.0
2015-08-26 14:30:00,62.02,62.64,62.01,62.58,262234.0,52.7591,53.2865,52.7506,53.2355,262234.0
2015-08-26 15:00:00,62.59,63.13,62.55,62.85,376390.0,53.244,53.7034,53.21,53.4652,376390.0
2015-08-26 15:30:00,62.85,63.24,62.83,63.15,487166.0,53.4652,53.797,53.4482,53.7204,487166.0
2015-08-27 09:30:00,63.48,63.8,63.28,63.57,181674.0,54.0011,54.2733,53.831,54.0777,181674.0
2015-08-27 10:00:00,63.55,63.7,63.46,63.57,94069.0,54.0607,54.1883,53.9841,54.0777,94069.0
2015-08-27 10:30:00,63.55,63.88,63.52,63.86,152840.0,54.0607,54.3414,54.0351,54.3244,152840.0
2015-08-27 11:00:00,63.84,64.0,63.82,63.89,99829.0,54.3074,54.4435,54.2903,54.3499,99829.0
2015-08-27 11:30:00,63.9,63.95,63.72,63.83,95583.0,54.3584,54.4009,54.2053,54.2989,95583.0
2015-08-27 12:00:00,63.83,64.06,63.82,64.05,102167.0,54.2989,54.4945,54.2903,54.486,102167.0
2015-08-27 12:30:00,64.04,64.17,63.94,64.15,103001.0,54.4775,54.5881,54.3924,54.5711,103001.0
2015-08-27 13:00:00,64.16,64.49,64.11,64.29,121488.0,54.5796,54.8603,54.537,54.6902,121488.0
2015-08-27 13:30:00,64.3,64.56,64.25,64.56,87850.0,54.6987,54.9199,54.6561,54.9199,87850.0
2015-08-27 14:00:00,64.55,64.55,64.0,64.03,77728.0,54.9113,54.9113,54.4435,54.469,77728.0
2015-08-27 14:30:00,64.04,64.23,63.73,63.77,199213.0,54.4775,54.6391,54.2138,54.2478,199213.0
2015-08-27 15:00:00,63.77,63.86,63.47,63.75,288456.0,54.2478,54.3244,53.9926,54.2308,288456.0
2015-08-27 15:30:00,63.74,64.32,63.67,64.3,330214.0,54.2223,54.7157,54.1627,54.6987,330214.0
2015-08-28 09:30:00,64.29,65.19,64.29,65.17,199513.0,54.6902,55.4558,54.6902,55.4388,199513.0
2015-08-28 10:00:00,65.12,65.12,64.73,65.03,154920.0,55.3962,55.3962,55.0645,55.3197,154920.0
2015-08-28 10:30:00,65.03,65.18,64.8,64.87,187885.0,55.3197,55.4473,55.124,55.1836,187885.0
2015-08-28 11:00:00,64.88,65.16,64.88,65.09,223578.0,55.1921,55.4303,55.1921,55.3707,223578.0
2015-08-28 11:30:00,65.1,65.19,64.75,64.87,168327.0,55.3792,55.4558,55.0815,55.1836,168327.0
2015-08-28 12:00:00,64.87,64.88,64.63,64.68,155546.0,55.1836,55.1921,54.9794,55.0219,155546.0
2015-08-28 12:30:00,64.67,64.77,64.66,64.73,87755.0,55.0134,55.0985,55.0049,55.0645,87755.0
2015-08-28 13:00:00,64.71,64.76,64.63,64.63,80628.0,55.0475,55.09,54.9794,54.9794,80628.0
2015-08-28 13:30:00,64.63,64.72,64.57,64.6,128199.0,54.9794,55.056,54.9284,54.9539,128199.0
2015-08-28 14:00:00,64.6,64.67,64.35,64.46,103117.0,54.9539,55.0134,54.7412,54.8348,103117.0
2015-08-28 14:30:00,64.45,64.51,64.33,64.47,108000.0,54.8263,54.8773,54.7242,54.8433,108000.0
2015-08-28 15:00:00,64.47,64.51,64.33,64.39,125518.0,54.8433,54.8773,54.7242,54.7752,125518.0
2015-08-28 15:30:00,64.38,64.57,64.19,64.55,291159.0,54.7667,54.9284,54.6051,54.9113,291159.0
2015-08-31 09:30:00,64.39,64.5,64.15,64.3,71195.0,54.7752,54.8688,54.5711,54.6987,71195.0
2015-08-31 10:00:00,64.28,64.48,64.16,64.34,63898.0,54.6817,54.8518,54.5796,54.7327,63898.0
2015-08-31 10:30:00,64.33,64.43,64.22,64.24,78307.0,54.7242,54.8093,54.6306,54.6476,78307.0
2015-08-31 11:00:00,64.23,64.32,64.11,64.23,94660.0,54.6391,54.7157,54.537,54.6391,94660.0
2015-08-31 11:30:00,64.24,64.59,64.23,64.45,115319.0,54.6476,54.9454,54.6391,54.8263,115319.0
2015-08-31 12:00:00,64.46,64.69,64.42,64.66,84694.0,54.8348,55.0304,54.8008,55.0049,84694.0
2015-08-31 12:30:00,64.66,64.81,64.62,64.76,99047.0,55.0049,55.1325,54.9709,55.09,99047.0
2015-08-31 13:00:00,64.75,64.78,64.59,64.59,90771.0,55.0815,55.107,54.9454,54.9454,90771.0
2015-08-31 13:30:00,64.59,64.59,64.39,64.52,78233.0,54.9454,54.9454,54.7752,54.8858,78233.0
2015-08-31 14:00:00,64.52,64.59,64.36,64.54,117538.0,54.8858,54.9454,54.7497,54.9028,117538.0
2015-08-31 14:30:00,64.56,64.62,64.46,64.5,108794.0,54.9199,54.9709,54.8348,54.8688,108794.0
2015-08-31 15:00:00,64.51,64.79,64.5,64.52,103886.0,54.8773,55.1155,54.8688,54.8858,103886.0
2015-08-31 15:30:00,64.53,64.89,64.51,64.82,322177.0,54.8943,55.2006,54.8773,55.141,322177.0
2015-09-01 09:30:00,63.6,64.22,63.57,63.88,129375.0,54.1032,54.6306,54.0777,54.3414,129375.0
2015-09-01 10:00:00,63.89,64.3,63.67,64.27,148815.0,54.3499,54.6987,54.1627,54.6732,148815.0
2015-09-01 10:30:00,64.3,64.32,63.96,64.14,114395.0,54.6987,54.7157,54.4094,54.5626,114395.0
2015-09-01 11:00:00,64.14,64.48,64.04,64.3,145356.0,54.5626,54.8518,54.4775,54.6987,145356.0
2015-09-01 11:30:00,64.29,64.38,64.23,64.24,111377.0,54.6902,54.7667,54.6391,54.6476,111377.0
2015-09-01 12:00:00,64.24,64.3,63.99,64.07,126660.0,54.6476,54.6987,54.435,54.503,126660.0
2015-09-01 12:30:00,64.06,64.08,63.84,63.87,130477.0,54.4945,54.5115,54.3074,54.3329,130477.0
2015-09-01 13:00:00,63.87,64.09,63.82,64.02,141692.0,54.3329,54.52,54.2903,54.4605,141692.0
2015-09-01 13:30:00,64.01,64.06,63.85,63.88,123523.0,54.452,54.4945,54.3159,54.3414,123523.0
2015-09-01 14:00:00,63.89,63.89,63.6,63.74,154428.0,54.3499,54.3499,54.1032,54.2223,154428.0
2015-09-01 14:30:00,63.74,64.1,63.7,63.97,387677.0,54.2223,54.5285,54.1883,54.418,387677.0
2015-09-01 15:00:00,63.99,64.04,63.82,63.85,128948.0,54.435,54.4775,54.2903,54.3159,128948.0
2015-09-01 15:30:00,63.85,64.03,63.5,63.83,398094.0,54.3159,54.469,54.0181,54.2989,398094.0
2015-09-02 09:30:00,64.51,64.63,64.17,64.25,152678.0,54.8773,54.9794,54.5881,54.6561,152678.0
2015-09-02 10:00:00,64.24,64.4,64.09,64.27,151045.0,54.6476,54.7837,54.52,54.6732,151045.0
2015-09-02 10:30:00,64.24,64.42,64.17,64.38,149500.0,54.6476,54.8008,54.5881,54.7667,149500.0
2015-09-02 11:00:00,64.36,64.43,64.25,64.32,149106.0,54.7497,54.8093,54.6561,54.7157,149106.0
2015-09-02 11:30:00,64.32,64.35,64.12,64.27,167852.0,54.7157,54.7412,54.5456,54.6732,167852.0
2015-09-02 12:00:00,64.25,64.36,64.08,64.34,92954.0,54.6561,54.7497,54.5115,54.7327,92954.0
2015-09-02 12:30:00,64.33,64.37,64.27,64.35,118452.0,54.7242,54.7582,54.6732,54.7412,118452.0
2015-09-02 13:00:00,64.36,64.6,64.27,64.51,118905.0,54.7497,54.9539,54.6732,54.8773,118905.0
2015-09-02 13:30:00,64.5,64.51,64.15,64.19,395572.0,54.8688,54.8773,54.5711,54.6051,395572.0
2015-09-02 14:00:00,64.19,64.29,64.18,64.22,268660.0,54.6051,54.6902,54.5966,54.6306,268660.0
2015-09-02 14:30:00,64.21,64.36,64.18,64.35,297832.0,54.6221,54.7497,54.5966,54.7412,297832.0
2015-09-02 15:00:00,64.34,64.38,64.23,64.34,287286.0,54.7327,54.7667,54.6391,54.7327,287286.0
2015-09-02 15:30:00,64.32,64.75,64.32,64.74,549298.0,54.7157,55.0815,54.7157,55.073,549298.0
2015-09-03 09:30:00,65.0,65.05,64.61,64.68,244837.0,55.2942,55.3367,54.9624,55.0219,244837.0
2015-09-03 10:00:00,64.7,64.94,64.67,64.93,284720.0,55.0389,55.2431,55.0134,55.2346,284720.0
2015-09-03 10:30:00,64.94,65.32,64.8,65.31,172190.0,55.2431,55.5664,55.124,55.5579,172190.0
2015-09-03 11:00:00,65.32,65.38,65.11,65.24,170132.0,55.5664,55.6174,55.3877,55.4983,170132.0
2015-09-03 11:30:00,65.25,65.35,65.15,65.25,108361.0,55.5068,55.5919,55.4218,55.5068,108361.0
2015-09-03 12:00:00,65.24,65.47,65.24,65.39,85193.0,55.4983,55.694,55.4983,55.6259,85193.0
2015-09-03 12:30:00,65.4,65.41,65.21,65.22,90277.0,55.6344,55.6429,55.4728,55.4813,90277.0
2015-09-03 13:00:00,65.23,65.23,64.96,65.04,139828.0,55.4898,55.4898,55.2601,55.3282,139828.0
2015-09-03 13:30:00,65.05,65.09,64.94,64.96,393553.0,55.3367,55.3707,55.2431,55.2601,393553.0
2015-09-03 14:00:00,64.95,64.98,64.78,64.91,170933.0,55.2516,55.2771,55.107,55.2176,170933.0
2015-09-03 14:30:00,64.9,65.09,64.89,65.01,159369.0,55.2091,55.3707,55.2006,55.3027,159369.0
2015-09-03 15:00:00,65.02,65.18,64.96,65.18,307668.0,55.3112,55.4473,55.2601,55.4473,307668.0
2015-09-03 15:30:00,65.17,65.3,65.06,65.11,660532.0,55.4388,55.5494,55.3452,55.3877,660532.0
2015-09-04 09:30:00,66.01,66.32,65.75,65.9,1341480.0,56.1533,56.417,55.9322,56.0598,1341480.0
2015-09-04 10:00:00,65.9,65.97,65.68,65.96,511181.0,56.0598,56.1193,55.8726,56.1108,511181.0
2015-09-04 10:30:00,65.95,65.99,65.6,65.63,662231.0,56.1023,56.1363,55.8046,55.8301,662231.0
2015-09-04 11:00:00,65.64,65.85,65.63,65.75,417471.0,55.8386,56.0172,55.8301,55.9322,417471.0
2015-09-04 11:30:00,65.75,65.77,65.58,65.6,281930.0,55.9322,55.9492,55.7875,55.8046,281930.0
2015-09-04 12:00:00,65.6,65.62,65.25,65.27,355800.0,55.8046,55.8216,55.5068,55.5238,355800.0
2015-09-04 12:30:00,65.27,65.3,65.17,65.18,273077.0,55.5238,55.5494,55.4388,55.4473,273077.0
2015-09-04 13:00:00,65.18,65.19,65.06,65.19,255480.0,55.4473,55.4558,55.3452,55.4558,255480.0
2015-09-04 13:30:00,65.18,65.28,65.11,65.2,364810.0,55.4473,55.5323,55.3877,55.4643,364810.0
2015-09-04 14:00:00,65.21,65.34,65.16,65.27,247553.0,55.4728,55.5834,55.4303,55.5238,247553.0
2015-09-04 14:30:00,65.27,65.7,65.22,65.69,295780.0,55.5238,55.8896,55.4813,55.8811,295780.0
2015-09-04 15:00:00,65.7,65.94,65.64,65.94,434250.0,55.8896,56.0938,55.8386,56.0938,434250.0
2015-09-04 15:30:00,65.94,66.36,65.89,66.31,1313832.0,56.0938,56.4511,56.0513,56.4085,1313832.0
2015-09-08 09:30:00,66.72,67.45,66.5,66.62,277015.0,56.7573,57.3783,56.5702,56.6723,277015.0
2015-09-08 10:00:00,66.62,66.78,66.41,66.67,190481.0,56.6723,56.8084,56.4936,56.7148,190481.0
2015-09-08 10:30:00,66.67,66.81,66.55,66.77,214312.0,56.7148,56.8339,56.6127,56.7999,214312.0
2015-09-08 11:00:00,66.77,67.15,66.74,67.06,247871.0,56.7999,57.1231,56.7743,57.0466,247871.0
2015-09-08 11:30:00,67.08,67.23,67.01,67.18,197970.0,57.0636,57.1912,57.004,57.1486,197970.0
2015-09-08 12:00:00,67.17,67.42,67.1,67.41,139908.0,57.1401,57.3528,57.0806,57.3443,139908.0
2015-09-08 12:30:00,67.41,67.59,67.4,67.47,157374.0,57.3443,57.4974,57.3358,57.3953,157374.0
2015-09-08 13:00:00,67.48,67.51,67.36,67.44,122742.0,57.4038,57.4294,57.3018,57.3698,122742.0
2015-09-08 13:30:00,67.43,67.74,67.42,67.71,195690.0,57.3613,57.625,57.3528,57.5995,195690.0
2015-09-08 14:00:00,67.72,68.17,67.69,68.14,280225.0,57.608,57.9908,57.5825,57.9653,280225.0
2015-09-08 14:30:00,68.15,68.64,68.14,68.61,377438.0,57.9738,58.3906,57.9653,58.3651,377438.0
2015-09-08 15:00:00,68.62,69.15,68.62,69.12,512016.0,58.3736,58.8245,58.3736,58.7989,512016.0
2015-09-08 15:30:00,69.13,69.71,69.08,69.62,1224119.0,58.8075,59.3009,58.7649,59.2243,1224119.0
2015-09-09 09:30:00,70.0,70.26,69.47,69.55,330858.0,59.5475,59.7687,59.0967,59.1647,330858.0
2015-09-09 10:00:00,69.55,69.71,69.42,69.58,181438.0,59.1647,59.3009,59.0542,59.1903,181438.0
2015-09-09 10:30:00,69.59,69.62,69.16,69.28,213590.0,59.1988,59.2243,58.833,58.9351,213590.0
2015-09-09 11:00:00,69.29,69.72,69.28,69.65,198950.0,58.9436,59.3094,58.9351,59.2498,198950.0
2015-09-09 11:30:00,69.64,69.83,69.59,69.79,155797.0,59.2413,59.4029,59.1988,59.3689,155797.0
2015-09-09 12:00:00,69.8,69.88,69.51,69.88,182419.0,59.3774,59.4455,59.1307,59.4455,182419.0
2015-09-09 12:30:00,69.89,69.9,69.41,69.47,162803.0,59.454,59.4625,59.0456,59.0967,162803.0
2015-09-09 13:00:00,69.46,69.66,69.4,69.43,220930.0,59.0882,59.2583,59.0371,59.0627,220930.0
2015-09-09 13:30:00,69.42,69.42,68.93,68.98,163196.0,59.0542,59.0542,58.6373,58.6799,163196.0
2015-09-09 14:00:00,68.99,69.16,68.85,68.89,206612.0,58.6884,58.833,58.5693,58.6033,206612.0
2015-09-09 14:30:00,68.9,69.08,68.86,69.02,120243.0,58.6118,58.7649,58.5778,58.7139,120243.0
2015-09-09 15:00:00,69.02,69.08,68.77,68.82,199987.0,58.7139,58.7649,58.5012,58.5437,199987.0
2015-09-09 15:30:00,68.8,68.8,68.3,68.4,901435.0,58.5267,58.5267,58.1014,58.1865,901435.0
2015-09-10 09:30:00,68.27,68.98,68.01,68.8,178432.0,58.0759,58.6799,57.8547,58.5267,178432.0
2015-09-10 10:00:00,68.8,69.05,68.55,69.04,170575.0,58.5267,58.7394,58.3141,58.7309,170575.0
2015-09-10 10:30:00,69.06,69.4,68.96,69.3,207572.0,58.7479,59.0371,58.6628,58.9521,207572.0
2015-09-10 11:00:00,69.3,69.56,69.19,69.4,165062.0,58.9521,59.1732,58.8585,59.0371,165062.0
2015-09-10 11:30:00,69.39,69.51,69.31,69.36,167181.0,59.0286,59.1307,58.9606,59.0031,167181.0
2015-09-10 12:00:00,69.37,69.63,69.29,69.38,153588.0,59.0116,59.2328,58.9436,59.0201,153588.0
2015-09-10 12:30:00,69.37,69.42,69.12,69.12,125852.0,59.0116,59.0542,58.7989,58.7989,125852.0
2015-09-10 13:00:00,69.12,69.3,68.93,69.25,181063.0,58.7989,58.9521,58.6373,58.9095,181063.0
2015-09-10 13:30:00,69.23,69.34,69.07,69.1,260726.0,58.8925,58.9861,58.7564,58.7819,260726.0
2015-09-10 14:00:00,69.11,69.16,68.88,69.02,293555.0,58.7904,58.833,58.5948,58.7139,293555.0
2015-09-10 14:30:00,69.02,69.06,68.95,69.0,219955.0,58.7139,58.7479,58.6543,58.6969,219955.0
2015-09-10 15:00:00,68.99,69.07,68.91,68.99,271629.0,58.6884,58.7564,58.6203,58.6884,271629.0
2015-09-10 15:30:00,68.98,69.13,68.92,69.1,639345.0,58.6799,58.8075,58.6288,58.7819,639345.0
2015-09-11 09:30:00,67.76,67.93,66.89,67.2,792363.0,57.9342,58.0795,57.1903,57.4554,792363.0
2015-09-11 10:00:00,67.2,67.46,67.02,67.34,192335.0,57.4554,57.6777,57.3015,57.5751,192335.0
2015-09-11 10:30:00,67.35,67.38,67.1,67.12,282420.0,57.5836,57.6093,57.3699,57.387,282420.0
2015-09-11 11:00:00,67.12,67.38,67.11,67.32,171999.0,57.387,57.6093,57.3784,57.558,171999.0
2015-09-11 11:30:00,67.32,67.46,67.25,67.3,249394.0,57.558,57.6777,57.4981,57.5409,249394.0
2015-09-11 12:00:00,67.3,67.34,67.22,67.25,261746.0,57.5409,57.5751,57.4725,57.4981,261746.0
2015-09-11 12:30:00,67.25,67.37,67.1,67.37,168364.0,57.4981,57.6007,57.3699,57.6007,168364.0
2015-09-11 13:00:00,67.36,67.38,67.15,67.15,260811.0,57.5922,57.6093,57.4126,57.4126,260811.0
2015-09-11 13:30:00,67.14,67.21,67.1,67.15,247482.0,57.4041,57.4639,57.3699,57.4126,247482.0
2015-09-11 14:00:00,67.15,67.22,67.05,67.21,250765.0,57.4126,57.4725,57.3271,57.4639,250765.0
2015-09-11 14:30:00,67.2,67.24,67.04,67.09,269665.0,57.4554,57.4896,57.3186,57.3613,269665.0
2015-09-11 15:00:00,67.08,67.11,67.01,67.09,327497.0,57.3528,57.3784,57.2929,57.3613,327497.0
2015-09-11 15:30:00,67.09,67.1,66.97,67.08,572514.0,57.3613,57.3699,57.2587,57.3528,572514.0
2015-09-14 09:30:00,67.1,67.38,66.77,66.88,207342.0,57.3699,57.6093,57.0877,57.1818,207342.0
2015-09-14 10:00:00,66.87,67.09,66.85,66.88,101095.0,57.1732,57.3613,57.1561,57.1818,101095.0
2015-09-14 10:30:00,66.89,67.03,66.77,66.81,85089.0,57.1903,57.31,57.0877,57.1219,85089.0
2015-09-14 11:00:00,66.81,66.85,66.74,66.76,135675.0,57.1219,57.1561,57.0621,57.0792,135675.0
2015-09-14 11:30:00,66.75,66.8,66.7,66.78,198547.0,57.0706,57.1134,57.0279,57.0963,198547.0
2015-09-14 12:00:00,66.77,66.81,66.61,66.76,116500.0,57.0877,57.1219,56.9509,57.0792,116500.0
2015-09-14 12:30:00,66.75,66.81,66.72,66.76,73355.0,57.0706,57.1219,57.045,57.0792,73355.0
2015-09-14 13:00:00,66.77,66.92,66.71,66.81,104829.0,57.0877,57.216,57.0364,57.1219,104829.0
2015-09-14 13:30:00,66.81,66.9,66.76,66.84,88020.0,57.1219,57.1989,57.0792,57.1476,88020.0
2015-09-14 14:00:00,66.84,66.84,66.73,66.82,108610.0,57.1476,57.1476,57.0535,57.1305,108610.0
2015-09-14 14:30:00,66.83,66.83,66.6,66.7,130910.0,57.139,57.139,56.9424,57.0279,130910.0
2015-09-14 15:00:00,66.7,66.87,66.59,66.84,407708.0,57.0279,57.1732,56.9338,57.1476,407708.0
2015-09-14 15:30:00,66.85,66.89,66.76,66.85,511312.0,57.1561,57.1903,57.0792,57.1561,511312.0
2015-09-15 09:30:00,66.78,67.11,66.76,67.07,109446.0,57.0963,57.3784,57.0792,57.3442,109446.0
2015-09-15 10:00:00,67.09,67.15,66.94,67.09,91339.0,57.3613,57.4126,57.2331,57.3613,91339.0
2015-09-15 10:30:00,67.09,67.47,67.09,67.36,92698.0,57.3613,57.6862,57.3613,57.5922,92698.0
2015-09-15 11:00:00,67.38,67.47,67.26,67.28,63383.0,57.6093,57.6862,57.5067,57.5238,63383.0
2015-09-15 11:30:00,67.28,67.4,67.21,67.24,101010.0,57.5238,57.6264,57.4639,57.4896,101010.0
2015-09-15 12:00:00,67.23,67.38,67.16,67.35,53443.0,57.481,57.6093,57.4212,57.5836,53443.0
2015-09-15 12:30:00,67.35,67.36,67.23,67.33,46210.0,57.5836,57.5922,57.481,57.5665,46210.0
2015-09-15 13:00:00,67.32,67.54,67.29,67.51,74545.0,57.558,57.7461,57.5323,57.7204,74545.0
2015-09-15 13:30:00,67.52,67.7,67.51,67.56,95834.0,57.729,57.8829,57.7204,57.7632,95834.0
2015-09-15 14:00:00,67.57,67.66,67.5,67.56,94211.0,57.7717,57.8487,57.7119,57.7632,94211.0
2015-09-15 14:30:00,67.56,67.57,67.41,67.52,144750.0,57.7632,57.7717,57.6349,57.729,144750.0
2015-09-15 15:00:00,67.53,67.54,67.29,67.3,217244.0,57.7375,57.7461,57.5323,57.5409,217244.0
2015-09-15 15:30:00,67.29,67.32,67.05,67.15,484944.0,57.5323,57.558,57.3271,57.4126,484944.0
2015-09-16 09:30:00,67.09,67.73,67.05,67.31,73994.0,57.3613,57.9085,57.3271,57.5494,73994.0
2015-09-16 10:00:00,67.31,67.52,67.11,67.31,50850.0,57.5494,57.729,57.3784,57.5494,50850.0
2015-09-16 10:30:00,67.32,67.35,67.17,67.19,85036.0,57.558,57.5836,57.4297,57.4468,85036.0
2015-09-16 11:00:00,67.18,67.49,67.18,67.41,94128.0,57.4383,57.7033,57.4383,57.6349,94128.0
2015-09-16 11:30:00,67.41,67.5,67.33,67.48,54056.0,57.6349,57.7119,57.5665,57.6948,54056.0
2015-09-16 12:00:00,67.49,67.55,67.48,67.5,66685.0,57.7033,57.7546,57.6948,57.7119,66685.0
2015-09-16 12:30:00,67.5,67.58,67.48,67.56,49583.0,57.7119,57.7803,57.6948,57.7632,49583.0
2015-09-16 13:00:00,67.56,67.56,67.43,67.46,25925.0,57.7632,57.7632,57.652,57.6777,25925.0
2015-09-16 13:30:00,67.46,67.51,67.43,67.44,49719.0,57.6777,57.7204,57.652,57.6606,49719.0
2015-09-16 14:00:00,67.45,67.54,67.36,67.38,215713.0,57.6691,57.7461,57.5922,57.6093,215713.0
2015-09-16 14:30:00,67.38,67.45,67.35,67.42,158221.0,57.6093,57.6691,57.5836,57.6435,158221.0
2015-09-16 15:00:00,67.42,67.5,67.36,67.48,262201.0,57.6435,57.7119,57.5922,57.6948,262201.0
2015-09-16 15:30:00,67.48,67.51,67.4,67.46,347486.0,57.6948,57.7204,57.6264,57.6777,347486.0
2015-09-17 09:30:00,67.47,67.57,67.19,67.38,37912.0,57.6862,57.7717,57.4468,57.6093,37912.0
2015-09-17 10:00:00,67.37,67.53,67.36,67.39,93783.0,57.6007,57.7375,57.5922,57.6178,93783.0
2015-09-17 10:30:00,67.39,67.5,67.32,67.43,93664.0,57.6178,57.7119,57.558,57.652,93664.0
2015-09-17 11:00:00,67.42,67.42,67.23,67.35,120241.0,57.6435,57.6435,57.481,57.5836,120241.0
2015-09-17 11:30:00,67.35,67.37,67.31,67.33,41523.0,57.5836,57.6007,57.5494,57.5665,41523.0
2015-09-17 12:00:00,67.33,67.36,67.25,67.34,43134.0,57.5665,57.5922,57.4981,57.5751,43134.0
2015-09-17 12:30:00,67.34,67.38,67.2,67.31,60350.0,57.5751,57.6093,57.4554,57.5494,60350.0
2015-09-17 13:00:00,67.31,67.33,67.2,67.26,105198.0,57.5494,57.5665,57.4554,57.5067,105198.0
2015-09-17 13:30:00,67.27,67.29,67.11,67.23,92898.0,57.5152,57.5323,57.3784,57.481,92898.0
2015-09-17 14:00:00,67.25,67.44,66.8,67.26,254205.0,57.4981,57.6606,57.1134,57.5067,254205.0
2015-09-17 14:30:00,67.27,67.76,67.25,67.58,374599.0,57.5152,57.9342,57.4981,57.7803,374599.0
2015-09-17 15:00:00,67.58,67.68,66.86,67.2,224280.0,57.7803,57.8658,57.1647,57.4554,224280.0
2015-09-17 15:30:00,67.18,67.35,66.92,67.03,472368.0,57.4383,57.5836,57.216,57.31,472368.0
2015-09-18 09:30:00,66.39,67.03,66.18,66.74,389017.0,56.7629,57.31,56.5833,57.0621,389017.0
2015-09-18 10:00:00,66.73,67.12,66.69,67.07,102820.0,57.0535,57.387,57.0193,57.3442,102820.0
2015-09-18 10:30:00,67.08,67.32,66.99,67.31,79391.0,57.3528,57.558,57.2758,57.5494,79391.0
2015-09-18 11:00:00,67.31,67.6,67.3,67.47,136514.0,57.5494,57.7974,57.5409,57.6862,136514.0
2015-09-18 11:30:00,67.45,67.7,67.38,67.41,82769.0,57.6691,57.8829,57.6093,57.6349,82769.0
2015-09-18 12:00:00,67.4,67.41,66.94,67.1,149829.0,57.6264,57.6349,57.2331,57.3699,149829.0
2015-09-18 12:30:00,67.1,67.14,66.97,67.09,90879.0,57.3699,57.4041,57.2587,57.3613,90879.0
2015-09-18 13:00:00,67.08,67.24,66.96,67.02,131253.0,57.3528,57.4896,57.2502,57.3015,131253.0
2015-09-18 13:30:00,67.02,67.24,66.97,67.1,156046.0,57.3015,57.4896,57.2587,57.3699,156046.0
2015-09-18 14:00:00,67.1,67.38,67.07,67.34,106051.0,57.3699,57.6093,57.3442,57.5751,106051.0
2015-09-18 14:30:00,67.35,67.35,67.08,67.17,109637.0,57.5836,57.5836,57.3528,57.4297,109637.0
2015-09-18 15:00:00,67.18,67.24,67.07,67.13,172354.0,57.4383,57.4896,57.3442,57.3955,172354.0
2015-09-18 15:30:00,67.12,67.14,66.92,67.12,430055.0,57.387,57.4041,57.216,57.387,430055.0
2015-09-21 09:30:00,67.27,67.67,67.25,67.59,94391.0,57.5152,57.8572,57.4981,57.7888,94391.0
2015-09-21 10:00:00,67.61,67.71,67.38,67.6,58716.0,57.8059,57.8914,57.6093,57.7974,58716.0
2015-09-21 10:30:00,67.65,67.89,67.64,67.8,35809.0,57.8401,58.0453,57.8316,57.9684,35809.0
2015-09-21 11:00:00,67.82,67.94,67.79,67.81,44563.0,57.9855,58.0881,57.9598,57.9769,44563.0
2015-09-21 11:30:00,67.8,67.81,67.62,67.69,37194.0,57.9684,57.9769,57.8145,57.8743,37194.0
2015-09-21 12:00:00,67.69,67.69,67.42,67.52,43065.0,57.8743,57.8743,57.6435,57.729,43065.0
2015-09-21 12:30:00,67.5,67.5,67.14,67.17,64318.0,57.7119,57.7119,57.4041,57.4297,64318.0
2015-09-21 13:00:00,67.16,67.33,67.13,67.3,75816.0,57.4212,57.5665,57.3955,57.5409,75816.0
2015-09-21 13:30:00,67.31,67.36,67.21,67.28,73787.0,57.5494,57.5922,57.4639,57.5238,73787.0
2015-09-21 14:00:00,67.28,67.36,67.18,67.22,82470.0,57.5238,57.5922,57.4383,57.4725,82470.0
2015-09-21 14:30:00,67.21,67.27,67.17,67.23,148180.0,57.4639,57.5152,57.4297,57.481,148180.0
2015-09-21 15:00:00,67.24,67.25,67.01,67.06,175236.0,57.4896,57.4981,57.2929,57.3357,175236.0
2015-09-21 15:30:00,67.07,67.1,66.89,67.06,248584.0,57.3442,57.3699,57.1903,57.3357,248584.0
2015-09-22 09:30:00,66.28,66.55,66.0,66.33,95592.0,56.6688,56.8996,56.4294,56.7116,95592.0
2015-09-22 10:00:00,66.34,66.62,66.34,66.47,62083.0,56.7201,56.9595,56.7201,56.8313,62083.0
2015-09-22 10:30:00,66.45,66.45,66.18,66.31,94418.0,56.8142,56.8142,56.5833,56.6945,94418.0
2015-09-22 11:00:00,66.3,66.41,66.29,66.32,74837.0,56.6859,56.78,56.6774,56.703,74837.0
2015-09-22 11:30:00,66.31,66.32,66.18,66.28,60980.0,56.6945,56.703,56.5833,56.6688,60980.0
2015-09-22 12:00:00,66.28,66.34,66.21,66.3,72905.0,56.6688,56.7201,56.609,56.6859,72905.0
2015-09-22 12:30:00,66.31,66.32,66.02,66.07,46408.0,56.6945,56.703,56.4465,56.4893,46408.0
2015-09-22 13:00:00,66.05,66.27,66.03,66.08,41722.0,56.4722,56.6603,56.4551,56.4978,41722.0
2015-09-22 13:30:00,66.08,66.32,66.06,66.22,36170.0,56.4978,56.703,56.4807,56.6175,36170.0
2015-09-22 14:00:00,66.22,66.31,66.16,66.24,42304.0,56.6175,56.6945,56.5662,56.6346,42304.0
2015-09-22 14:30:00,66.24,66.36,66.24,66.34,157885.0,56.6346,56.7372,56.6346,56.7201,157885.0
2015-09-22 15:00:00,66.34,66.54,66.3,66.52,147987.0,56.7201,56.8911,56.6859,56.874,147987.0
2015-09-22 15:30:00,66.53,66.66,66.52,66.59,230840.0,56.8825,56.9937,56.874,56.9338,230840.0
2015-09-23 09:30:00,66.83,67.22,66.81,67.19,120594.0,57.139,57.4725,57.1219,57.4468,120594.0
2015-09-23 10:00:00,67.18,67.62,67.17,67.6,113378.0,57.4383,57.8145,57.4297,57.7974,113378.0
2015-09-23 10:30:00,67.59,67.88,67.56,67.74,111395.0,57.7888,58.0368,57.7632,57.9171,111395.0
2015-09-23 11:00:00,67.75,67.76,67.42,67.48,63512.0,57.9256,57.9342,57.6435,57.6948,63512.0
2015-09-23 11:30:00,67.48,67.69,67.46,67.55,74891.0,57.6948,57.8743,57.6777,57.7546,74891.0
2015-09-23 12:00:00,67.55,67.74,67.53,67.71,66805.0,57.7546,57.9171,57.7375,57.8914,66805.0
2015-09-23 12:30:00,67.71,67.75,67.58,67.71,58704.0,57.8914,57.9256,57.7803,57.8914,58704.0
2015-09-23 13:00:00,67.71,67.83,67.61,67.61,50774.0,57.8914,57.994,57.8059,57.8059,50774.0
2015-09-23 13:30:00,67.61,67.99,67.61,67.89,66819.0,57.8059,58.1308,57.8059,58.0453,66819.0
2015-09-23 14:00:00,67.89,68.06,67.87,67.91,79050.0,58.0453,58.1907,58.0282,58.0624,79050.0
2015-09-23 14:30:00,67.9,67.95,67.73,67.84,63531.0,58.0539,58.0966,57.9085,58.0026,63531.0
2015-09-23 15:00:00,67.84,67.91,67.76,67.9,108842.0,58.0026,58.0624,57.9342,58.0539,108842.0
2015-09-23 15:30:00,67.9,67.93,67.78,67.81,294339.0,58.0539,58.0795,57.9513,57.9769,294339.0
2015-09-24 09:30:00,67.32,67.5,66.93,67.12,138960.0,57.558,57.7119,57.2245,57.387,138960.0
2015-09-24 10:00:00,67.11,67.31,67.01,67.26,134613.0,57.3784,57.5494,57.2929,57.5067,134613.0
2015-09-24 10:30:00,67.27,67.28,67.01,67.02,184771.0,57.5152,57.5238,57.2929,57.3015,184771.0
2015-09-24 11:00:00,67.03,67.34,66.96,67.26,118730.0,57.31,57.5751,57.2502,57.5067,118730.0
2015-09-24 11:30:00,67.26,67.6,67.25,67.53,130242.0,57.5067,57.7974,57.4981,57.7375,130242.0
2015-09-24 12:00:00,67.53,67.82,67.5,67.81,112747.0,57.7375,57.9855,57.7119,57.9769,112747.0
2015-09-24 12:30:00,67.81,67.85,67.39,67.39,107963.0,57.9769,58.0111,57.6178,57.6178,107963.0
2015-09-24 13:00:00,67.39,67.44,67.27,67.39,68444.0,57.6178,57.6606,57.5152,57.6178,68444.0
2015-09-24 13:30:00,67.39,67.58,67.34,67.49,66762.0,57.6178,57.7803,57.5751,57.7033,66762.0
2015-09-24 14:00:00,67.49,67.63,67.42,67.59,77310.0,57.7033,57.823,57.6435,57.7888,77310.0
2015-09-24 14:30:00,67.59,67.98,67.48,67.88,97281.0,57.7888,58.1223,57.6948,58.0368,97281.0
2015-09-24 15:00:00,67.89,67.94,67.57,67.86,129230.0,58.0453,58.0881,57.7717,58.0197,129230.0
2015-09-24 15:30:00,67.86,68.01,67.68,67.92,385836.0,58.0197,58.1479,57.8658,58.071,385836.0
2015-09-25 09:30:00,68.38,68.39,68.02,68.21,121279.0,58.4643,58.4728,58.1565,58.3189,121279.0
2015-09-25 10:00:00,68.23,68.27,68.02,68.11,62394.0,58.336,58.3702,58.1565,58.2334,62394.0
2015-09-25 10:30:00,68.09,68.29,68.07,68.28,68728.0,58.2163,58.3873,58.1992,58.3788,68728.0
2015-09-25 11:00:00,68.28,68.48,68.17,68.46,102059.0,58.3788,58.5498,58.2847,58.5327,102059.0
2015-09-25 11:30:00,68.45,68.67,68.44,68.64,119313.0,58.5241,58.7122,58.5156,58.6866,119313.0
2015-09-25 12:00:00,68.63,68.8,68.5,68.62,82716.0,58.678,58.8234,58.5669,58.6695,82716.0
2015-09-25 12:30:00,68.62,69.03,68.62,69.02,109349.0,58.6695,59.02,58.6695,59.0115,109349.0
2015-09-25 13:00:00,69.02,69.13,68.94,69.07,98254.0,59.0115,59.1055,58.9431,59.0542,98254.0
2015-09-25 13:30:00,69.06,69.35,68.99,69.29,103468.0,59.0457,59.2936,58.9858,59.2423,103468.0
2015-09-25 14:00:00,69.3,69.39,69.02,69.02,112086.0,59.2509,59.3278,59.0115,59.0115,112086.0
2015-09-25 14:30:00,69.01,69.01,68.64,68.92,157361.0,59.0029,59.0029,58.6866,58.926,157361.0
2015-09-25 15:00:00,68.92,69.13,68.75,69.02,281218.0,58.926,59.1055,58.7806,59.0115,281218.0
2015-09-25 15:30:00,69.02,69.32,68.98,69.22,534243.0,59.0115,59.268,58.9773,59.1825,534243.0
2015-09-28 09:30:00,68.67,68.99,68.54,68.82,95954.0,58.7122,58.9858,58.6011,58.8405,95954.0
2015-09-28 10:00:00,68.83,68.89,68.69,68.8,131714.0,58.849,58.9003,58.7293,58.8234,131714.0
2015-09-28 10:30:00,68.78,68.78,68.44,68.56,112071.0,58.8063,58.8063,58.5156,58.6182,112071.0
2015-09-28 11:00:00,68.55,68.6,68.34,68.35,81592.0,58.6096,58.6524,58.4301,58.4386,81592.0
2015-09-28 11:30:00,68.37,68.5,68.22,68.22,99802.0,58.4557,58.5669,58.3275,58.3275,99802.0
2015-09-28 12:00:00,68.21,68.39,68.14,68.37,59144.0,58.3189,58.4728,58.2591,58.4557,59144.0
2015-09-28 12:30:00,68.35,68.41,68.17,68.22,102622.0,58.4386,58.4899,58.2847,58.3275,102622.0
2015-09-28 13:00:00,68.22,68.35,68.16,68.25,95344.0,58.3275,58.4386,58.2762,58.3531,95344.0
2015-09-28 13:30:00,68.26,68.47,68.11,68.15,114429.0,58.3617,58.5412,58.2334,58.2676,114429.0
2015-09-28 14:00:00,68.15,68.16,67.93,68.14,177805.0,58.2676,58.2762,58.0795,58.2591,177805.0
2015-09-28 14:30:00,68.14,68.25,67.97,68.04,242030.0,58.2591,58.3531,58.1137,58.1736,242030.0
2015-09-28 15:00:00,68.05,68.05,67.85,68.01,222560.0,58.1821,58.1821,58.0111,58.1479,222560.0
2015-09-28 15:30:00,68.01,68.22,67.92,68.0,575748.0,58.1479,58.3275,58.071,58.1394,575748.0
2015-09-29 09:30:00,67.85,68.0,67.52,67.67,154050.0,58.0111,58.1394,57.729,57.8572,154050.0
2015-09-29 10:00:00,67.68,67.85,67.64,67.83,157192.0,57.8658,58.0111,57.8316,57.994,157192.0
2015-09-29 10:30:00,67.87,68.05,67.52,67.63,140141.0,58.0282,58.1821,57.729,57.823,140141.0
2015-09-29 11:00:00,67.64,67.84,67.48,67.6,92837.0,57.8316,58.0026,57.6948,57.7974,92837.0
2015-09-29 11:30:00,67.61,67.69,67.45,67.45,107949.0,57.8059,57.8743,57.6691,57.6691,107949.0
2015-09-29 12:00:00,67.44,67.53,67.25,67.32,87964.0,57.6606,57.7375,57.4981,57.558,87964.0
2015-09-29 12:30:00,67.33,67.36,67.08,67.09,52770.0,57.5665,57.5922,57.3528,57.3613,52770.0
2015-09-29 13:00:00,67.13,67.52,67.09,67.49,88538.0,57.3955,57.729,57.3613,57.7033,88538.0
2015-09-29 13:30:00,67.49,67.65,67.4,67.48,107876.0,57.7033,57.8401,57.6264,57.6948,107876.0
2015-09-29 14:00:00,67.48,67.56,67.35,67.55,99182.0,57.6948,57.7632,57.5836,57.7546,99182.0
2015-09-29 14:30:00,67.53,67.58,67.34,67.37,81177.0,57.7375,57.7803,57.5751,57.6007,81177.0
2015-09-29 15:00:00,67.37,67.47,67.26,67.32,156826.0,57.6007,57.6862,57.5067,57.558,156826.0
2015-09-29 15:30:00,67.32,67.56,67.32,67.45,524976.0,57.558,57.7632,57.558,57.6691,524976.0
2015-09-30 09:30:00,68.2,68.75,68.06,68.48,130257.0,58.3104,58.7806,58.1907,58.5498,130257.0
2015-09-30 10:00:00,68.48,68.72,68.4,68.55,94229.0,58.5498,58.755,58.4814,58.6096,94229.0
2015-09-30 10:30:00,68.53,68.97,68.49,68.65,148782.0,58.5925,58.9687,58.5583,58.6951,148782.0
2015-09-30 11:00:00,68.64,68.66,68.37,68.48,148916.0,58.6866,58.7037,58.4557,58.5498,148916.0
2015-09-30 11:30:00,68.5,68.57,68.17,68.19,101538.0,58.5669,58.6267,58.2847,58.3018,101538.0
2015-09-30 12:00:00,68.18,68.27,68.08,68.26,88091.0,58.2933,58.3702,58.2078,58.3617,88091.0
2015-09-30 12:30:00,68.26,68.27,68.03,68.17,78029.0,58.3617,58.3702,58.165,58.2847,78029.0
2015-09-30 13:00:00,68.17,68.43,68.15,68.34,95168.0,58.2847,58.507,58.2676,58.4301,95168.0
2015-09-30 13:30:00,68.34,68.45,68.3,68.38,101273.0,58.4301,58.5241,58.3959,58.4643,101273.0
2015-09-30 14:00:00,68.37,68.42,68.28,68.33,114601.0,58.4557,58.4985,58.3788,58.4215,114601.0
2015-09-30 14:30:00,68.33,68.46,68.18,68.43,120861.0,58.4215,58.5327,58.2933,58.507,120861.0
2015-09-30 15:00:00,68.44,68.5,68.18,68.26,240533.0,58.5156,58.5669,58.2933,58.3617,240533.0
2015-09-30 15:30:00,68.26,68.83,68.26,68.38,771872.0,58.3617,58.849,58.3617,58.4643,771872.0
2015-10-01 09:30:00,68.35,68.6,68.01,68.01,102475.0,58.4386,58.6524,58.1479,58.1479,102475.0
2015-10-01 10:00:00,68.01,68.27,67.96,68.16,140269.0,58.1479,58.3702,58.1052,58.2762,140269.0
2015-10-01 10:30:00,68.17,68.19,67.91,68.05,94905.0,58.2847,58.3018,58.0624,58.1821,94905.0
2015-10-01 11:00:00,68.05,68.16,68.01,68.03,133329.0,58.1821,58.2762,58.1479,58.165,133329.0
2015-10-01 11:30:00,68.04,68.11,67.51,67.57,83119.0,58.1736,58.2334,57.7204,57.7717,83119.0
2015-10-01 12:00:00,67.58,67.62,67.29,67.58,78997.0,57.7803,57.8145,57.5323,57.7803,78997.0
2015-10-01 12:30:00,67.54,67.61,67.45,67.54,53013.0,57.7461,57.8059,57.6691,57.7461,53013.0
2015-10-01 13:00:00,67.52,67.58,67.38,67.46,101767.0,57.729,57.7803,57.6093,57.6777,101767.0
2015-10-01 13:30:00,67.45,67.58,67.42,67.5,128130.0,57.6691,57.7803,57.6435,57.7119,128130.0
2015-10-01 14:00:00,67.5,67.6,67.45,67.52,129701.0,57.7119,57.7974,57.6691,57.729,129701.0
2015-10-01 14:30:00,67.51,67.58,67.42,67.49,171210.0,57.7204,57.7803,57.6435,57.7033,171210.0
2015-10-01 15:00:00,67.5,67.61,67.45,67.53,203945.0,57.7119,57.8059,57.6691,57.7375,203945.0
2015-10-01 15:30:00,67.52,67.78,67.38,67.75,377987.0,57.729,57.9513,57.6093,57.9256,377987.0
2015-10-02 09:30:00,67.02,67.35,66.72,67.3,102899.0,57.3015,57.5836,57.045,57.5409,102899.0
2015-10-02 10:00:00,67.29,67.54,67.09,67.13,88289.0,57.5323,57.7461,57.3613,57.3955,88289.0
2015-10-02 10:30:00,67.15,67.49,67.11,67.42,58954.0,57.4126,57.7033,57.3784,57.6435,58954.0
2015-10-02 11:00:00,67.42,67.45,67.21,67.4,62677.0,57.6435,57.6691,57.4639,57.6264,62677.0
2015-10-02 11:30:00,67.41,67.47,67.25,67.32,61792.0,57.6349,57.6862,57.4981,57.558,61792.0
2015-10-02 12:00:00,67.32,67.65,67.3,67.64,87107.0,57.558,57.8401,57.5409,57.8316,87107.0
2015-10-02 12:30:00,67.66,68.04,67.66,68.01,79341.0,57.8487,58.1736,57.8487,58.1479,79341.0
2015-10-02 13:00:00,68.02,68.16,67.96,67.98,65439.0,58.1565,58.2762,58.1052,58.1223,65439.0
2015-10-02 13:30:00,67.98,68.0,67.74,67.74,69852.0,58.1223,58.1394,57.9171,57.9171,69852.0
2015-10-02 14:00:00,67.74,68.05,67.7,67.98,95021.0,57.9171,58.1821,57.8829,58.1223,95021.0
2015-10-02 14:30:00,67.98,68.03,67.85,67.85,97928.0,58.1223,58.165,58.0111,58.0111,97928.0
2015-10-02 15:00:00,67.85,68.32,67.79,68.32,112041.0,58.0111,58.413,57.9598,58.413,112041.0
2015-10-02 15:30:00,68.31,68.41,68.24,68.39,279123.0,58.4044,58.4899,58.3446,58.4728,279123.0
2015-10-05 09:30:00,68.52,69.41,68.5,69.39,168338.0,58.584,59.3449,58.5669,59.3278,168338.0
2015-10-05 10:00:00,69.38,69.46,69.21,69.39,159432.0,59.3193,59.3877,59.1739,59.3278,159432.0
2015-10-05 10:30:00,69.4,69.49,69.31,69.47,124631.0,59.3364,59.4133,59.2594,59.3962,124631.0
2015-10-05 11:00:00,69.47,69.51,69.32,69.39,93775.0,59.3962,59.4304,59.268,59.3278,93775.0
2015-10-05 11:30:00,69.39,69.46,69.36,69.42,121476.0,59.3278,59.3877,59.3022,59.3535,121476.0
2015-10-05 12:00:00,69.42,69.52,69.35,69.5,99234.0,59.3535,59.439,59.2936,59.4219,99234.0
2015-10-05 12:30:00,69.49,69.51,69.32,69.39,88278.0,59.4133,59.4304,59.268,59.3278,88278.0
2015-10-05 13:00:00,69.4,69.57,69.39,69.52,94843.0,59.3364,59.4817,59.3278,59.439,94843.0
2015-10-05 13:30:00,69.52,69.75,69.48,69.67,74587.0,59.439,59.6356,59.4048,59.5672,74587.0
2015-10-05 14:00:00,69.67,69.82,69.67,69.77,72069.0,59.5672,59.6955,59.5672,59.6527,72069.0
2015-10-05 14:30:00,69.78,69.79,69.64,69.67,100245.0,59.6613,59.6698,59.5416,59.5672,100245.0
2015-10-05 15:00:00,69.67,69.76,69.62,69.76,148721.0,59.5672,59.6442,59.5245,59.6442,148721.0
2015-10-05 15:30:00,69.75,69.76,69.65,69.72,275124.0,59.6356,59.6442,59.5501,59.61,275124.0
2015-10-06 09:30:00,69.44,69.77,69.16,69.66,76887.0,59.3706,59.6527,59.1312,59.5587,76887.0
2015-10-06 10:00:00,69.66,69.66,69.35,69.39,46248.0,59.5587,59.5587,59.2936,59.3278,46248.0
2015-10-06 10:30:00,69.4,69.48,69.24,69.41,54822.0,59.3364,59.4048,59.1996,59.3449,54822.0
2015-10-06 11:00:00,69.4,69.42,69.15,69.24,76499.0,59.3364,59.3535,59.1226,59.1996,76499.0
2015-10-06 11:30:00,69.25,69.28,68.99,69.06,45312.0,59.2081,59.2338,58.9858,59.0457,45312.0
2015-10-06 12:00:00,69.07,69.1,68.94,68.96,35356.0,59.0542,59.0799,58.9431,58.9602,35356.0
2015-10-06 12:30:00,68.94,68.96,68.84,68.93,39676.0,58.9431,58.9602,58.8576,58.9345,39676.0
2015-10-06 13:00:00,68.94,69.02,68.87,68.99,52994.0,58.9431,59.0115,58.8832,58.9858,52994.0
2015-10-06 13:30:00,69.01,69.06,68.96,69.04,45013.0,59.0029,59.0457,58.9602,59.0286,45013.0
2015-10-06 14:00:00,69.05,69.23,68.98,69.21,45149.0,59.0371,59.191,58.9773,59.1739,45149.0
2015-10-06 14:30:00,69.23,69.27,69.06,69.11,42448.0,59.191,59.2252,59.0457,59.0884,42448.0
2015-10-06 15:00:00,69.1,69.24,69.06,69.22,59495.0,59.0799,59.1996,59.0457,59.1825,59495.0
2015-10-06 15:30:00,69.23,69.28,69.15,69.2,160385.0,59.191,59.2338,59.1226,59.1654,160385.0
2015-10-07 09:30:00,69.46,69.88,69.32,69.7,67688.0,59.3877,59.7468,59.268,59.5929,67688.0
2015-10-07 10:00:00,69.72,69.75,69.57,69.68,42375.0,59.61,59.6356,59.4817,59.5758,42375.0
2015-10-07 10:30:00,69.68,69.7,69.27,69.37,57113.0,59.5758,59.5929,59.2252,59.3107,57113.0
2015-10-07 11:00:00,69.38,69.41,69.06,69.18,61956.0,59.3193,59.3449,59.0457,59.1483,61956.0
2015-10-07 11:30:00,69.18,69.48,69.16,69.45,95705.0,59.1483,59.4048,59.1312,59.3791,95705.0
2015-10-07 12:00:00,69.45,69.52,69.34,69.39,78294.0,59.3791,59.439,59.2851,59.3278,78294.0
2015-10-07 12:30:00,69.38,69.54,69.38,69.46,56224.0,59.3193,59.4561,59.3193,59.3877,56224.0
2015-10-07 13:00:00,69.46,69.64,69.42,69.55,63650.0,59.3877,59.5416,59.3535,59.4646,63650.0
2015-10-07 13:30:00,69.55,69.75,69.55,69.7,65628.0,59.4646,59.6356,59.4646,59.5929,65628.0
2015-10-07 14:00:00,69.71,69.78,69.55,69.6,57366.0,59.6014,59.6613,59.4646,59.5074,57366.0
2015-10-07 14:30:00,69.61,69.69,69.51,69.6,55071.0,59.5159,59.5843,59.4304,59.5074,55071.0
2015-10-07 15:00:00,69.6,69.71,69.58,69.59,104007.0,59.5074,59.6014,59.4903,59.4988,104007.0
2015-10-07 15:30:00,69.6,69.8,69.6,69.8,200469.0,59.5074,59.6784,59.5074,59.6784,200469.0
2015-10-08 09:30:00,69.73,69.87,69.64,69.75,60803.0,59.6185,59.7382,59.5416,59.6356,60803.0
2015-10-08 10:00:00,69.75,69.87,69.75,69.8,53094.0,59.6356,59.7382,59.6356,59.6784,53094.0
2015-10-08 10:30:00,69.81,69.89,69.79,69.89,31575.0,59.6869,59.7553,59.6698,59.7553,31575.0
2015-10-08 11:00:00,69.88,69.91,69.75,69.75,48950.0,59.7468,59.7724,59.6356,59.6356,48950.0
2015-10-08 11:30:00,69.77,69.8,69.66,69.67,52580.0,59.6527,59.6784,59.5587,59.5672,52580.0
2015-10-08 12:00:00,69.67,69.71,69.52,69.53,52553.0,59.5672,59.6014,59.439,59.4475,52553.0
2015-10-08 12:30:00,69.52,69.56,69.35,69.36,55372.0,59.439,59.4732,59.2936,59.3022,55372.0
2015-10-08 13:00:00,69.36,69.38,69.26,69.29,64499.0,59.3022,59.3193,59.2167,59.2423,64499.0
2015-10-08 13:30:00,69.28,69.29,69.0,69.02,96556.0,59.2338,59.2423,58.9944,59.0115,96556.0
2015-10-08 14:00:00,69.02,69.23,69.0,69.11,159963.0,59.0115,59.191,58.9944,59.0884,159963.0
2015-10-08 14:30:00,69.12,69.51,69.1,69.48,101263.0,59.097,59.4304,59.0799,59.4048,101263.0
2015-10-08 15:00:00,69.48,69.56,69.43,69.45,156672.0,59.4048,59.4732,59.362,59.3791,156672.0
2015-10-08 15:30:00,69.46,69.55,69.36,69.5,268032.0,59.3877,59.4646,59.3022,59.4219,268032.0
2015-10-09 09:30:00,69.4,69.74,69.29,69.39,99906.0,59.3364,59.6271,59.2423,59.3278,99906.0
2015-10-09 10:00:00,69.4,69.46,69.04,69.18,85635.0,59.3364,59.3877,59.0286,59.1483,85635.0
2015-10-09 10:30:00,69.19,69.25,68.96,69.01,109200.0,59.1568,59.2081,58.9602,59.0029,109200.0
2015-10-09 11:00:00,68.99,69.05,68.9,68.92,92522.0,58.9858,59.0371,58.9089,58.926,92522.0
2015-10-09 11:30:00,68.93,68.95,68.75,68.95,76884.0,58.9345,58.9516,58.7806,58.9516,76884.0
2015-10-09 12:00:00,68.97,68.99,68.78,68.88,56602.0,58.9687,58.9858,58.8063,58.8918,56602.0
2015-10-09 12:30:00,68.88,68.88,68.72,68.73,50151.0,58.8918,58.8918,58.755,58.7635,50151.0
2015-10-09 13:00:00,68.74,68.89,68.61,68.79,68994.0,58.7721,58.9003,58.6609,58.8148,68994.0
2015-10-09 13:30:00,68.81,68.81,68.73,68.74,67057.0,58.8319,58.8319,58.7635,58.7721,67057.0
2015-10-09 14:00:00,68.74,68.78,68.64,68.76,69592.0,58.7721,58.8063,58.6866,58.7892,69592.0
2015-10-09 14:30:00,68.77,68.81,68.7,68.76,82198.0,58.7977,58.8319,58.7379,58.7892,82198.0
2015-10-09 15:00:00,68.76,68.81,68.7,68.8,150400.0,58.7892,58.8319,58.7379,58.8234,150400.0
2015-10-09 15:30:00,68.8,68.92,68.74,68.74,385682.0,58.8234,58.926,58.7721,58.7721,385682.0
2015-10-12 09:30:00,68.75,69.44,68.1,69.41,88053.0,58.7806,59.3706,58.2249,59.3449,88053.0
2015-10-12 10:00:00,69.42,69.65,69.4,69.44,85172.0,59.3535,59.5501,59.3364,59.3706,85172.0
2015-10-12 10:30:00,69.43,69.49,69.35,69.36,57451.0,59.362,59.4133,59.2936,59.3022,57451.0
2015-10-12 11:00:00,69.37,69.48,69.36,69.42,50860.0,59.3107,59.4048,59.3022,59.3535,50860.0
2015-10-12 11:30:00,69.42,69.46,69.3,69.37,53901.0,59.3535,59.3877,59.2509,59.3107,53901.0
2015-10-12 12:00:00,69.38,69.5,69.31,69.5,38411.0,59.3193,59.4219,59.2594,59.4219,38411.0
2015-10-12 12:30:00,69.5,69.51,69.43,69.48,58644.0,59.4219,59.4304,59.362,59.4048,58644.0
2015-10-12 13:00:00,69.47,69.51,69.39,69.49,48164.0,59.3962,59.4304,59.3278,59.4133,48164.0
2015-10-12 13:30:00,69.48,69.51,69.32,69.33,56674.0,59.4048,59.4304,59.268,59.2765,56674.0
2015-10-12 14:00:00,69.33,69.48,69.29,69.31,97799.0,59.2765,59.4048,59.2423,59.2594,97799.0
2015-10-12 14:30:00,69.32,69.4,69.28,69.4,70517.0,59.268,59.3364,59.2338,59.3364,70517.0
2015-10-12 15:00:00,69.41,69.46,69.34,69.38,119984.0,59.3449,59.3877,59.2851,59.3193,119984.0
2015-10-12 15:30:00,69.39,69.47,69.34,69.4,128803.0,59.3278,59.3962,59.2851,59.3364,128803.0
2015-10-13 09:30:00,69.16,69.5,69.16,69.44,53889.0,59.1312,59.4219,59.1312,59.3706,53889.0
2015-10-13 10:00:00,69.47,69.58,69.44,69.5,53232.0,59.3962,59.4903,59.3706,59.4219,53232.0
2015-10-13 10:30:00,69.49,69.51,69.37,69.48,48748.0,59.4133,59.4304,59.3107,59.4048,48748.0
2015-10-13 11:00:00,69.48,69.54,69.46,69.49,54288.0,59.4048,59.4561,59.3877,59.4133,54288.0
2015-10-13 11:30:00,69.5,69.61,69.44,69.45,36041.0,59.4219,59.5159,59.3706,59.3791,36041.0
2015-10-13 12:00:00,69.45,69.52,69.43,69.49,31372.0,59.3791,59.439,59.362,59.4133,31372.0
2015-10-13 12:30:00,69.5,69.53,69.37,69.37,26594.0,59.4219,59.4475,59.3107,59.3107,26594.0
2015-10-13 13:00:00,69.36,69.42,69.32,69.41,26734.0,59.3022,59.3535,59.268,59.3449,26734.0
2015-10-13 13:30:00,69.41,69.47,69.34,69.42,30140.0,59.3449,59.3962,59.2851,59.3535,30140.0
2015-10-13 14:00:00,69.42,69.48,69.36,69.42,27179.0,59.3535,59.4048,59.3022,59.3535,27179.0
2015-10-13 14:30:00,69.41,69.46,69.37,69.4,44412.0,59.3449,59.3877,59.3107,59.3364,44412.0
2015-10-13 15:00:00,69.4,69.4,69.11,69.2,96759.0,59.3364,59.3364,59.0884,59.1654,96759.0
2015-10-13 15:30:00,69.21,69.21,68.92,69.03,220122.0,59.1739,59.1739,58.926,59.02,220122.0
2015-10-14 09:30:00,68.93,69.2,68.72,69.03,61348.0,58.9345,59.1654,58.755,59.02,61348.0
2015-10-14 10:00:00,69.02,69.04,68.97,69.02,61836.0,59.0115,59.0286,58.9687,59.0115,61836.0
2015-10-14 10:30:00,69.03,69.03,68.91,68.95,42838.0,59.02,59.02,58.9174,58.9516,42838.0
2015-10-14 11:00:00,68.96,69.0,68.79,68.85,36737.0,58.9602,58.9944,58.8148,58.8661,36737.0
2015-10-14 11:30:00,68.82,69.0,68.79,68.99,39778.0,58.8405,58.9944,58.8148,58.9858,39778.0
2015-10-14 12:00:00,68.99,69.0,68.91,68.99,22652.0,58.9858,58.9944,58.9174,58.9858,22652.0
2015-10-14 12:30:00,69.0,69.09,68.99,69.03,60339.0,58.9944,59.0713,58.9858,59.02,60339.0
2015-10-14 13:00:00,69.02,69.04,68.93,68.95,30961.0,59.0115,59.0286,58.9345,58.9516,30961.0
2015-10-14 13:30:00,68.94,69.04,68.94,69.0,32509.0,58.9431,59.0286,58.9431,58.9944,32509.0
2015-10-14 14:00:00,69.0,69.03,68.83,68.83,37349.0,58.9944,59.02,58.849,58.849,37349.0
2015-10-14 14:30:00,68.82,68.86,68.7,68.75,37601.0,58.8405,58.8747,58.7379,58.7806,37601.0
2015-10-14 15:00:00,68.75,68.85,68.66,68.73,70620.0,58.7806,58.8661,58.7037,58.7635,70620.0
2015-10-14 15:30:00,68.73,68.84,68.61,68.69,135331.0,58.7635,58.8576,58.6609,58.7293,135331.0
2015-10-15 09:30:00,69.0,69.41,69.0,69.2,67368.0,58.9944,59.3449,58.9944,59.1654,67368.0
2015-10-15 10:00:00,69.2,69.29,69.11,69.17,69742.0,59.1654,59.2423,59.0884,59.1397,69742.0
2015-10-15 10:30:00,69.16,69.39,69.13,69.25,36329.0,59.1312,59.3278,59.1055,59.2081,36329.0
2015-10-15 11:00:00,69.25,69.25,69.14,69.2,32119.0,59.2081,59.2081,59.1141,59.1654,32119.0
2015-10-15 11:30:00,69.21,69.21,69.07,69.1,43407.0,59.1739,59.1739,59.0542,59.0799,43407.0
2015-10-15 12:00:00,69.09,69.11,68.95,68.98,29159.0,59.0713,59.0884,58.9516,58.9773,29159.0
2015-10-15 12:30:00,68.98,69.13,68.94,69.12,28722.0,58.9773,59.1055,58.9431,59.097,28722.0
2015-10-15 13:00:00,69.11,69.32,69.08,69.27,44000.0,59.0884,59.268,59.0628,59.2252,44000.0
2015-10-15 13:30:00,69.27,69.38,69.21,69.21,49016.0,59.2252,59.3193,59.1739,59.1739,49016.0
2015-10-15 14:00:00,69.22,69.37,69.21,69.28,63283.0,59.1825,59.3107,59.1739,59.2338,63283.0
2015-10-15 14:30:00,69.28,69.44,69.26,69.26,83027.0,59.2338,59.3706,59.2167,59.2167,83027.0
2015-10-15 15:00:00,69.26,69.41,69.25,69.37,132068.0,59.2167,59.3449,59.2081,59.3107,132068.0
2015-10-15 15:30:00,69.37,69.42,69.27,69.27,246156.0,59.3107,59.3535,59.2252,59.2252,246156.0
2015-10-16 09:30:00,69.46,69.69,69.44,69.51,135521.0,59.3877,59.5843,59.3706,59.4304,135521.0
2015-10-16 10:00:00,69.54,69.54,69.35,69.38,51671.0,59.4561,59.4561,59.2936,59.3193,51671.0
2015-10-16 10:30:00,69.4,69.4,69.3,69.3,58296.0,59.3364,59.3364,59.2509,59.2509,58296.0
2015-10-16 11:00:00,69.32,69.35,69.2,69.24,45575.0,59.268,59.2936,59.1654,59.1996,45575.0
2015-10-16 11:30:00,69.24,69.37,69.22,69.35,37702.0,59.1996,59.3107,59.1825,59.2936,37702.0
2015-10-16 12:00:00,69.34,69.41,69.25,69.28,42315.0,59.2851,59.3449,59.2081,59.2338,42315.0
2015-10-16 12:30:00,69.27,69.4,69.2,69.38,19281.0,59.2252,59.3364,59.1654,59.3193,19281.0
2015-10-16 13:00:00,69.38,69.4,69.26,69.29,23097.0,59.3193,59.3364,59.2167,59.2423,23097.0
2015-10-16 13:30:00,69.29,69.32,69.17,69.17,26681.0,59.2423,59.268,59.1397,59.1397,26681.0
2015-10-16 14:00:00,69.18,69.2,69.09,69.13,37013.0,59.1483,59.1654,59.0713,59.1055,37013.0
2015-10-16 14:30:00,69.13,69.26,69.12,69.25,44769.0,59.1055,59.2167,59.097,59.2081,44769.0
2015-10-16 15:00:00,69.26,69.26,69.14,69.18,64684.0,59.2167,59.2167,59.1141,59.1483,64684.0
2015-10-16 15:30:00,69.18,69.31,69.14,69.25,274873.0,59.1483,59.2594,59.1141,59.2081,274873.0
2015-10-19 09:30:00,68.98,69.19,68.87,69.14,72371.0,58.9773,59.1568,58.8832,59.1141,72371.0
2015-10-19 10:00:00,69.12,69.15,69.02,69.07,29577.0,59.097,59.1226,59.0115,59.0542,29577.0
2015-10-19 10:30:00,69.05,69.29,68.99,69.29,33350.0,59.0371,59.2423,58.9858,59.2423,33350.0
2015-10-19 11:00:00,69.29,69.29,69.1,69.11,48476.0,59.2423,59.2423,59.0799,59.0884,48476.0
2015-10-19 11:30:00,69.1,69.23,69.1,69.14,28970.0,59.0799,59.191,59.0799,59.1141,28970.0
2015-10-19 12:00:00,69.15,69.18,69.07,69.14,18793.0,59.1226,59.1483,59.0542,59.1141,18793.0
2015-10-19 12:30:00,69.14,69.17,69.08,69.09,26691.0,59.1141,59.1397,59.0628,59.0713,26691.0
2015-10-19 13:00:00,69.09,69.11,68.92,68.92,25261.0,59.0713,59.0884,58.926,58.926,25261.0
2015-10-19 13:30:00,68.9,68.91,68.76,68.82,30862.0,58.9089,58.9174,58.7892,58.8405,30862.0
2015-10-19 14:00:00,68.83,68.99,68.82,68.87,62189.0,58.849,58.9858,58.8405,58.8832,62189.0
2015-10-19 14:30:00,68.88,69.05,68.88,69.04,39420.0,58.8918,59.0371,58.8918,59.0286,39420.0
2015-10-19 15:00:00,69.04,69.09,69.0,69.04,61136.0,59.0286,59.0713,58.9944,59.0286,61136.0
2015-10-19 15:30:00,69.04,69.07,69.0,69.04,115027.0,59.0286,59.0542,58.9944,59.0286,115027.0
2015-10-20 09:30:00,69.0,69.61,68.94,69.24,99018.0,58.9944,59.5159,58.9431,59.1996,99018.0
2015-10-20 10:00:00,69.25,69.66,69.25,69.6,71365.0,59.2081,59.5587,59.2081,59.5074,71365.0
2015-10-20 10:30:00,69.59,69.83,69.59,69.63,127406.0,59.4988,59.704,59.4988,59.533,127406.0
2015-10-20 11:00:00,69.63,69.64,69.4,69.49,86839.0,59.533,59.5416,59.3364,59.4133,86839.0
2015-10-20 11:30:00,69.49,69.7,69.49,69.64,87674.0,59.4133,59.5929,59.4133,59.5416,87674.0
2015-10-20 12:00:00,69.64,69.73,69.61,69.65,66651.0,59.5416,59.6185,59.5159,59.5501,66651.0
2015-10-20 12:30:00,69.65,69.69,69.56,69.66,70748.0,59.5501,59.5843,59.4732,59.5587,70748.0
2015-10-20 13:00:00,69.66,69.67,69.51,69.58,79488.0,59.5587,59.5672,59.4304,59.4903,79488.0
2015-10-20 13:30:00,69.58,69.72,69.53,69.68,87675.0,59.4903,59.61,59.4475,59.5758,87675.0
2015-10-20 14:00:00,69.68,69.73,69.62,69.7,86717.0,59.5758,59.6185,59.5245,59.5929,86717.0
2015-10-20 14:30:00,69.71,69.82,69.7,69.79,111972.0,59.6014,59.6955,59.5929,59.6698,111972.0
2015-10-20 15:00:00,69.79,69.8,69.5,69.56,162207.0,59.6698,59.6784,59.4219,59.4732,162207.0
2015-10-20 15:30:00,69.56,69.65,69.45,69.49,392600.0,59.4732,59.5501,59.3791,59.4133,392600.0
2015-10-21 09:30:00,69.58,69.85,69.51,69.62,96094.0,59.4903,59.7211,59.4304,59.5245,96094.0
2015-10-21 10:00:00,69.6,69.64,69.44,69.5,80746.0,59.5074,59.5416,59.3706,59.4219,80746.0
2015-10-21 10:30:00,69.48,69.64,69.47,69.56,82101.0,59.4048,59.5416,59.3962,59.4732,82101.0
2015-10-21 11:00:00,69.57,69.62,69.54,69.62,70366.0,59.4817,59.5245,59.4561,59.5245,70366.0
2015-10-21 11:30:00,69.62,69.63,69.36,69.37,69557.0,59.5245,59.533,59.3022,59.3107,69557.0
2015-10-21 12:00:00,69.37,69.37,69.15,69.32,65521.0,59.3107,59.3107,59.1226,59.268,65521.0
2015-10-21 12:30:00,69.33,69.42,69.23,69.23,47701.0,59.2765,59.3535,59.191,59.191,47701.0
2015-10-21 13:00:00,69.23,69.33,69.11,69.11,46797.0,59.191,59.2765,59.0884,59.0884,46797.0
2015-10-21 13:30:00,69.09,69.21,69.07,69.15,41161.0,59.0713,59.1739,59.0542,59.1226,41161.0
2015-10-21 14:00:00,69.13,69.24,69.06,69.12,70106.0,59.1055,59.1996,59.0457,59.097,70106.0
2015-10-21 14:30:00,69.12,69.49,69.09,69.36,184659.0,59.097,59.4133,59.0713,59.3022,184659.0
2015-10-21 15:00:00,69.38,69.5,69.38,69.41,133184.0,59.3193,59.4219,59.3193,59.3449,133184.0
2015-10-21 15:30:00,69.42,69.52,69.32,69.47,327327.0,59.3535,59.439,59.268,59.3962,327327.0
2015-10-22 09:30:00,69.21,70.07,69.16,69.96,214158.0,59.1739,59.9092,59.1312,59.8152,214158.0
2015-10-22 10:00:00,69.98,70.24,69.83,69.89,109387.0,59.8323,60.0546,59.704,59.7553,109387.0
2015-10-22 10:30:00,69.88,70.55,69.86,70.53,86504.0,59.7468,60.3196,59.7297,60.3025,86504.0
2015-10-22 11:00:00,70.54,70.69,70.5,70.58,47902.0,60.3111,60.4393,60.2769,60.3453,47902.0
2015-10-22 11:30:00,70.55,70.94,70.55,70.89,59015.0,60.3196,60.6531,60.3196,60.6103,59015.0
2015-10-22 12:00:00,70.88,70.97,70.83,70.89,69803.0,60.6018,60.6787,60.559,60.6103,69803.0
2015-10-22 12:30:00,70.87,70.94,70.84,70.89,50827.0,60.5932,60.6531,60.5676,60.6103,50827.0
2015-10-22 13:00:00,70.91,70.98,70.74,70.75,78935.0,60.6274,60.6873,60.4821,60.4906,78935.0
2015-10-22 13:30:00,70.74,70.75,70.68,70.72,53176.0,60.4821,60.4906,60.4308,60.465,53176.0
2015-10-22 14:00:00,70.73,70.74,70.46,70.46,109081.0,60.4735,60.4821,60.2427,60.2427,109081.0
2015-10-22 14:30:00,70.46,70.6,70.42,70.6,124104.0,60.2427,60.3624,60.2085,60.3624,124104.0
2015-10-22 15:00:00,70.6,70.6,70.45,70.52,96580.0,60.3624,60.3624,60.2341,60.294,96580.0
2015-10-22 15:30:00,70.51,70.56,70.41,70.48,254424.0,60.2854,60.3282,60.1999,60.2598,254424.0
2015-10-23 09:30:00,70.71,70.77,70.45,70.48,91404.0,60.4564,60.5077,60.2341,60.2598,91404.0
2015-10-23 10:00:00,70.47,70.5,70.03,70.04,87232.0,60.2512,60.2769,59.875,59.8836,87232.0
2015-10-23 10:30:00,70.02,70.25,70.0,70.09,106331.0,59.8665,60.0631,59.8494,59.9263,106331.0
2015-10-23 11:00:00,70.11,70.3,70.11,70.23,77855.0,59.9434,60.1059,59.9434,60.046,77855.0
2015-10-23 11:30:00,70.25,70.3,70.15,70.17,61381.0,60.0631,60.1059,59.9776,59.9947,61381.0
2015-10-23 12:00:00,70.17,70.25,70.17,70.24,39557.0,59.9947,60.0631,59.9947,60.0546,39557.0
2015-10-23 12:30:00,70.25,70.25,70.17,70.25,44292.0,60.0631,60.0631,59.9947,60.0631,44292.0
2015-10-23 13:00:00,70.25,70.25,70.22,70.24,55889.0,60.0631,60.0631,60.0375,60.0546,55889.0
2015-10-23 13:30:00,70.24,70.32,70.18,70.3,58497.0,60.0546,60.123,60.0033,60.1059,58497.0
2015-10-23 14:00:00,70.31,70.35,70.29,70.34,74094.0,60.1144,60.1486,60.0973,60.1401,74094.0
2015-10-23 14:30:00,70.34,70.76,70.23,70.72,98433.0,60.1401,60.4992,60.046,60.465,98433.0
2015-10-23 15:00:00,70.71,70.77,70.46,70.49,92135.0,60.4564,60.5077,60.2427,60.2683,92135.0
2015-10-23 15:30:00,70.49,70.58,70.45,70.49,151437.0,60.2683,60.3453,60.2341,60.2683,151437.0
2015-10-26 09:30:00,70.48,70.56,70.16,70.27,63316.0,60.2598,60.3282,59.9862,60.0802,63316.0
2015-10-26 10:00:00,70.26,70.27,70.0,70.0,111879.0,60.0717,60.0802,59.8494,59.8494,111879.0
2015-10-26 10:30:00,70.01,70.15,69.97,70.07,98146.0,59.8579,59.9776,59.8237,59.9092,98146.0
2015-10-26 11:00:00,70.07,70.11,69.92,70.03,98760.0,59.9092,59.9434,59.781,59.875,98760.0
2015-10-26 11:30:00,70.03,70.03,69.84,69.98,85821.0,59.875,59.875,59.7126,59.8323,85821.0
2015-10-26 12:00:00,69.98,70.1,69.97,70.06,47353.0,59.8323,59.9349,59.8237,59.9007,47353.0
2015-10-26 12:30:00,70.05,70.2,70.04,70.16,49844.0,59.8921,60.0204,59.8836,59.9862,49844.0
2015-10-26 13:00:00,70.15,70.16,70.04,70.07,46549.0,59.9776,59.9862,59.8836,59.9092,46549.0
2015-10-26 13:30:00,70.06,70.17,70.05,70.08,87618.0,59.9007,59.9947,59.8921,59.9178,87618.0
2015-10-26 14:00:00,70.09,70.14,70.06,70.09,65962.0,59.9263,59.9691,59.9007,59.9263,65962.0
2015-10-26 14:30:00,70.1,70.14,70.03,70.09,104142.0,59.9349,59.9691,59.875,59.9263,104142.0
2015-10-26 15:00:00,70.09,70.26,70.05,70.19,98896.0,59.9263,60.0717,59.8921,60.0118,98896.0
2015-10-26 15:30:00,70.19,70.21,70.05,70.05,180387.0,60.0118,60.0289,59.8921,59.8921,180387.0
2015-10-27 09:30:00,69.65,69.92,69.47,69.87,78007.0,59.5501,59.781,59.3962,59.7382,78007.0
2015-10-27 10:00:00,69.87,69.9,69.67,69.72,29752.0,59.7382,59.7639,59.5672,59.61,29752.0
2015-10-27 10:30:00,69.72,70.15,69.63,70.13,80520.0,59.61,59.9776,59.533,59.9605,80520.0
2015-10-27 11:00:00,70.13,70.18,70.07,70.08,55088.0,59.9605,60.0033,59.9092,59.9178,55088.0
2015-10-27 11:30:00,70.08,70.17,69.93,69.95,42002.0,59.9178,59.9947,59.7895,59.8066,42002.0
2015-10-27 12:00:00,69.95,69.99,69.87,69.95,37601.0,59.8066,59.8408,59.7382,59.8066,37601.0
2015-10-27 12:30:00,69.96,70.16,69.96,69.98,22786.0,59.8152,59.9862,59.8152,59.8323,22786.0
2015-10-27 13:00:00,69.95,69.95,69.79,69.92,61476.0,59.8066,59.8066,59.6698,59.781,61476.0
2015-10-27 13:30:00,69.92,70.1,69.82,69.84,61889.0,59.781,59.9349,59.6955,59.7126,61889.0
2015-10-27 14:00:00,69.85,69.99,69.84,69.95,39094.0,59.7211,59.8408,59.7126,59.8066,39094.0
2015-10-27 14:30:00,69.95,70.0,69.88,69.91,47889.0,59.8066,59.8494,59.7468,59.7724,47889.0
2015-10-27 15:00:00,69.93,70.11,69.92,70.06,53140.0,59.7895,59.9434,59.781,59.9007,53140.0
2015-10-27 15:30:00,70.07,70.09,69.9,69.97,155401.0,59.9092,59.9263,59.7639,59.8237,155401.0
2015-10-28 09:30:00,70.2,70.31,70.13,70.23,61604.0,60.0204,60.1144,59.9605,60.046,61604.0
2015-10-28 10:00:00,70.21,70.36,70.15,70.32,61783.0,60.0289,60.1572,59.9776,60.123,61783.0
2015-10-28 10:30:00,70.34,70.38,70.23,70.34,79083.0,60.1401,60.1743,60.046,60.1401,79083.0
2015-10-28 11:00:00,70.34,70.35,70.0,70.3,34654.0,60.1401,60.1486,59.8494,60.1059,34654.0
2015-10-28 11:30:00,70.3,70.36,70.23,70.35,28762.0,60.1059,60.1572,60.046,60.1486,28762.0
2015-10-28 12:00:00,70.35,70.36,70.08,70.22,24568.0,60.1486,60.1572,59.9178,60.0375,24568.0
2015-10-28 12:30:00,70.23,70.27,70.18,70.24,22193.0,60.046,60.0802,60.0033,60.0546,22193.0
2015-10-28 13:00:00,70.24,70.41,70.22,70.35,49700.0,60.0546,60.1999,60.0375,60.1486,49700.0
2015-10-28 13:30:00,70.34,70.83,70.31,70.83,58684.0,60.1401,60.559,60.1144,60.559,58684.0
2015-10-28 14:00:00,70.83,70.83,69.79,70.11,73825.0,60.559,60.559,59.6698,59.9434,73825.0
2015-10-28 14:30:00,70.11,70.21,69.9,70.1,44164.0,59.9434,60.0289,59.7639,59.9349,44164.0
2015-10-28 15:00:00,70.17,70.39,70.13,70.26,64806.0,59.9947,60.1828,59.9605,60.0717,64806.0
2015-10-28 15:30:00,70.29,70.42,70.19,70.36,215518.0,60.0973,60.2085,60.0118,60.1572,215518.0
2015-10-29 09:30:00,70.17,70.62,70.0,70.48,50316.0,59.9947,60.3795,59.8494,60.2598,50316.0
2015-10-29 10:00:00,70.42,70.52,70.22,70.39,57688.0,60.2085,60.294,60.0375,60.1828,57688.0
2015-10-29 10:30:00,70.36,70.5,70.26,70.37,73742.0,60.1572,60.2769,60.0717,60.1657,73742.0
2015-10-29 11:00:00,70.37,70.55,70.31,70.54,76999.0,60.1657,60.3196,60.1144,60.3111,76999.0
2015-10-29 11:30:00,70.54,70.57,70.46,70.53,22607.0,60.3111,60.3367,60.2427,60.3025,22607.0
2015-10-29 12:00:00,70.54,70.6,70.44,70.48,52926.0,60.3111,60.3624,60.2256,60.2598,52926.0
2015-10-29 12:30:00,70.48,70.49,70.34,70.36,42941.0,60.2598,60.2683,60.1401,60.1572,42941.0
2015-10-29 13:00:00,70.36,70.4,70.26,70.27,40603.0,60.1572,60.1914,60.0717,60.0802,40603.0
2015-10-29 13:30:00,70.27,70.35,70.17,70.32,34073.0,60.0802,60.1486,59.9947,60.123,34073.0
2015-10-29 14:00:00,70.32,70.35,70.2,70.26,44254.0,60.123,60.1486,60.0204,60.0717,44254.0
2015-10-29 14:30:00,70.26,70.3,70.2,70.28,23302.0,60.0717,60.1059,60.0204,60.0888,23302.0
2015-10-29 15:00:00,70.28,70.3,70.2,70.24,91216.0,60.0888,60.1059,60.0204,60.0546,91216.0
2015-10-29 15:30:00,70.24,70.29,70.09,70.14,231989.0,60.0546,60.0973,59.9263,59.9691,231989.0
2015-10-30 09:30:00,70.17,70.54,69.8,70.35,104799.0,59.9947,60.3111,59.6784,60.1486,104799.0
2015-10-30 10:00:00,70.35,70.37,70.15,70.24,61591.0,60.1486,60.1657,59.9776,60.0546,61591.0
2015-10-30 10:30:00,70.24,70.41,70.24,70.3,40781.0,60.0546,60.1999,60.0546,60.1059,40781.0
2015-10-30 11:00:00,70.3,70.34,70.14,70.29,40473.0,60.1059,60.1401,59.9691,60.0973,40473.0
2015-10-30 11:30:00,70.27,70.31,70.18,70.22,70754.0,60.0802,60.1144,60.0033,60.0375,70754.0
2015-10-30 12:00:00,70.23,70.29,70.17,70.27,84670.0,60.046,60.0973,59.9947,60.0802,84670.0
2015-10-30 12:30:00,70.27,70.36,70.27,70.29,55439.0,60.0802,60.1572,60.0802,60.0973,55439.0
2015-10-30 13:00:00,70.29,70.31,70.18,70.3,64548.0,60.0973,60.1144,60.0033,60.1059,64548.0
2015-10-30 13:30:00,70.3,70.34,70.2,70.22,65831.0,60.1059,60.1401,60.0204,60.0375,65831.0
2015-10-30 14:00:00,70.21,70.29,70.19,70.2,140425.0,60.0289,60.0973,60.0118,60.0204,140425.0
2015-10-30 14:30:00,70.19,70.23,70.08,70.09,82936.0,60.0118,60.046,59.9178,59.9263,82936.0
2015-10-30 15:00:00,70.07,70.21,70.0,70.01,85817.0,59.9092,60.0289,59.8494,59.8579,85817.0
2015-10-30 15:30:00,70.0,70.16,69.95,69.97,277281.0,59.8494,59.9862,59.8066,59.8237,277281.0
2015-11-02 09:30:00,70.05,70.33,69.72,70.03,89561.0,59.8921,60.1315,59.61,59.875,89561.0
2015-11-02 10:00:00,70.04,70.07,69.57,69.82,123102.0,59.8836,59.9092,59.4817,59.6955,123102.0
2015-11-02 10:30:00,69.82,69.98,69.65,69.89,72924.0,59.6955,59.8323,59.5501,59.7553,72924.0
2015-11-02 11:00:00,69.89,70.09,69.8,69.82,71360.0,59.7553,59.9263,59.6784,59.6955,71360.0
2015-11-02 11:30:00,69.83,69.93,69.79,69.92,58939.0,59.704,59.7895,59.6698,59.781,58939.0
2015-11-02 12:00:00,69.93,70.0,69.77,69.78,76436.0,59.7895,59.8494,59.6527,59.6613,76436.0
2015-11-02 12:30:00,69.78,69.83,69.67,69.67,93584.0,59.6613,59.704,59.5672,59.5672,93584.0
2015-11-02 13:00:00,69.69,70.06,69.6,70.06,64232.0,59.5843,59.9007,59.5074,59.9007,64232.0
2015-11-02 13:30:00,70.07,70.41,70.04,70.39,64998.0,59.9092,60.1999,59.8836,60.1828,64998.0
2015-11-02 14:00:00,70.41,70.55,70.37,70.53,111882.0,60.1999,60.3196,60.1657,60.3025,111882.0
2015-11-02 14:30:00,70.53,70.72,70.53,70.65,117558.0,60.3025,60.465,60.3025,60.4051,117558.0
2015-11-02 15:00:00,70.66,70.82,70.61,70.78,86940.0,60.4137,60.5505,60.3709,60.5163,86940.0
2015-11-02 15:30:00,70.79,70.82,70.66,70.74,192789.0,60.5248,60.5505,60.4137,60.4821,192789.0
2015-11-03 09:30:00,70.63,70.94,70.32,70.9,97367.0,60.388,60.6531,60.123,60.6189,97367.0
2015-11-03 10:00:00,70.9,71.0,70.89,70.98,58444.0,60.6189,60.7044,60.6103,60.6873,58444.0
2015-11-03 10:30:00,70.98,71.23,70.95,71.09,77093.0,60.6873,60.901,60.6616,60.7813,77093.0
2015-11-03 11:00:00,71.09,71.23,71.02,71.14,33558.0,60.7813,60.901,60.7215,60.8241,33558.0
2015-11-03 11:30:00,71.15,71.47,71.13,71.39,67192.0,60.8326,61.1062,60.8155,61.0378,67192.0
2015-11-03 12:00:00,71.36,71.4,71.13,71.15,48941.0,61.0122,61.0464,60.8155,60.8326,48941.0
2015-11-03 12:30:00,71.18,71.18,70.98,71.07,25241.0,60.8583,60.8583,60.6873,60.7642,25241.0
2015-11-03 13:00:00,71.06,71.16,70.99,71.09,98687.0,60.7557,60.8412,60.6958,60.7813,98687.0
2015-11-03 13:30:00,71.08,71.32,71.07,71.29,91724.0,60.7728,60.978,60.7642,60.9523,91724.0
2015-11-03 14:00:00,71.3,71.39,71.19,71.39,64908.0,60.9609,61.0378,60.8668,61.0378,64908.0
2015-11-03 14:30:00,71.4,71.57,71.38,71.4,97579.0,61.0464,61.1917,61.0293,61.0464,97579.0
2015-11-03 15:00:00,71.4,71.49,71.31,71.39,117488.0,61.0464,61.1233,60.9694,61.0378,117488.0
2015-11-03 15:30:00,71.38,71.38,71.19,71.38,245509.0,61.0293,61.0293,60.8668,61.0293,245509.0
2015-11-04 09:30:00,68.1,69.23,65.79,65.81,1007765.0,58.2249,59.191,56.2499,56.267,1007765.0
2015-11-04 10:00:00,65.85,66.07,64.58,64.9,916390.0,56.3012,56.4893,55.2153,55.4889,916390.0
2015-11-04 10:30:00,64.92,65.17,63.95,64.51,719411.0,55.506,55.7198,54.6767,55.1555,719411.0
2015-11-04 11:00:00,64.5,65.56,64.24,65.1,507723.0,55.1469,56.0532,54.9246,55.6599,507723.0
2015-11-04 11:30:00,65.09,66.26,65.0,65.98,343161.0,55.6514,56.6517,55.5744,56.4123,343161.0
2015-11-04 12:00:00,65.99,66.3,65.67,66.1,308992.0,56.4209,56.6859,56.1473,56.5149,308992.0
2015-11-04 12:30:00,66.11,67.2,66.11,66.82,324128.0,56.5235,57.4554,56.5235,57.1305,324128.0
2015-11-04 13:00:00,66.82,66.99,66.16,66.69,296034.0,57.1305,57.2758,56.5662,57.0193,296034.0
2015-11-04 13:30:00,66.71,66.99,66.04,66.14,296730.0,57.0364,57.2758,56.4636,56.5491,296730.0
2015-11-04 14:00:00,66.13,66.13,65.06,65.24,297182.0,56.5406,56.5406,55.6257,55.7796,297182.0
2015-11-04 14:30:00,65.26,65.48,64.07,64.31,536207.0,55.7967,55.9848,54.7793,54.9845,536207.0
2015-11-04 15:00:00,64.31,64.77,64.25,64.59,443049.0,54.9845,55.3778,54.9332,55.2239,443049.0
2015-11-04 15:30:00,64.59,65.27,64.57,65.24,733419.0,55.2239,55.8053,55.2068,55.7796,733419.0
2015-11-05 09:30:00,64.9,66.55,64.9,66.47,278063.0,55.4889,56.8996,55.4889,56.8313,278063.0
2015-11-05 10:00:00,66.45,67.16,66.43,66.64,302767.0,56.8142,57.4212,56.7971,56.9766,302767.0
2015-11-05 10:30:00,66.64,67.5,66.48,67.3,365440.0,56.9766,57.7119,56.8398,57.5409,365440.0
2015-11-05 11:00:00,67.3,67.71,67.15,67.46,288940.0,57.5409,57.8914,57.4126,57.6777,288940.0
2015-11-05 11:30:00,67.45,67.69,67.12,67.45,224020.0,57.6691,57.8743,57.387,57.6691,224020.0
2015-11-05 12:00:00,67.46,67.72,67.31,67.65,118907.0,57.6777,57.9,57.5494,57.8401,118907.0
2015-11-05 12:30:00,67.66,67.66,67.36,67.47,110608.0,57.8487,57.8487,57.5922,57.6862,110608.0
2015-11-05 13:00:00,67.47,67.57,67.38,67.38,76569.0,57.6862,57.7717,57.6093,57.6093,76569.0
2015-11-05 13:30:00,67.39,67.66,67.38,67.54,114859.0,57.6178,57.8487,57.6093,57.7461,114859.0
2015-11-05 14:00:00,67.53,67.6,67.47,67.55,115481.0,57.7375,57.7974,57.6862,57.7546,115481.0
2015-11-05 14:30:00,67.55,67.68,67.44,67.47,143103.0,57.7546,57.8658,57.6606,57.6862,143103.0
2015-11-05 15:00:00,67.46,67.6,67.38,67.55,159796.0,57.6777,57.7974,57.6093,57.7546,159796.0
2015-11-05 15:30:00,67.56,67.7,67.37,67.39,482799.0,57.7632,57.8829,57.6007,57.6178,482799.0
2015-11-06 09:30:00,67.53,67.71,67.04,67.18,99034.0,57.7375,57.8914,57.3186,57.4383,99034.0
2015-11-06 10:00:00,67.21,67.59,67.18,67.48,91898.0,57.4639,57.7888,57.4383,57.6948,91898.0
2015-11-06 10:30:00,67.49,67.63,67.4,67.55,84842.0,57.7033,57.823,57.6264,57.7546,84842.0
2015-11-06 11:00:00,67.55,67.55,67.34,67.4,80828.0,57.7546,57.7546,57.5751,57.6264,80828.0
2015-11-06 11:30:00,67.42,67.5,67.39,67.48,33912.0,57.6435,57.7119,57.6178,57.6948,33912.0
2015-11-06 12:00:00,67.48,67.48,67.24,67.28,38977.0,57.6948,57.6948,57.4896,57.5238,38977.0
2015-11-06 12:30:00,67.3,67.47,67.25,67.46,32784.0,57.5409,57.6862,57.4981,57.6777,32784.0
2015-11-06 13:00:00,67.49,67.82,67.46,67.78,64715.0,57.7033,57.9855,57.6777,57.9513,64715.0
2015-11-06 13:30:00,67.78,67.87,67.7,67.87,31732.0,57.9513,58.0282,57.8829,58.0282,31732.0
2015-11-06 14:00:00,67.86,67.99,67.79,67.88,72755.0,58.0197,58.1308,57.9598,58.0368,72755.0
2015-11-06 14:30:00,67.87,67.91,67.78,67.87,75405.0,58.0282,58.0624,57.9513,58.0282,75405.0
2015-11-06 15:00:00,67.87,67.9,67.79,67.85,67260.0,58.0282,58.0539,57.9598,58.0111,67260.0
2015-11-06 15:30:00,67.86,68.04,67.85,68.03,207711.0,58.0197,58.1736,58.0111,58.165,207711.0
2015-11-09 09:30:00,67.92,67.95,67.19,67.21,71587.0,58.071,58.0966,57.4468,57.4639,71587.0
2015-11-09 10:00:00,67.22,67.33,67.18,67.27,90516.0,57.4725,57.5665,57.4383,57.5152,90516.0
2015-11-09 10:30:00,67.28,67.82,67.21,67.7,366992.0,57.5238,57.9855,57.4639,57.8829,366992.0
2015-11-09 11:00:00,67.69,67.77,67.45,67.48,212373.0,57.8743,57.9427,57.6691,57.6948,212373.0
2015-11-09 11:30:00,67.49,67.77,67.49,67.73,115057.0,57.7033,57.9427,57.7033,57.9085,115057.0
2015-11-09 12:00:00,67.72,68.14,67.7,67.95,98365.0,57.9,58.2591,57.8829,58.0966,98365.0
2015-11-09 12:30:00,67.93,68.12,67.93,68.04,20254.0,58.0795,58.242,58.0795,58.1736,20254.0
2015-11-09 13:00:00,68.05,68.07,67.79,67.9,34378.0,58.1821,58.1992,57.9598,58.0539,34378.0
2015-11-09 13:30:00,67.93,68.14,67.9,68.13,44800.0,58.0795,58.2591,58.0539,58.2505,44800.0
2015-11-09 14:00:00,68.13,68.29,68.12,68.27,64181.0,58.2505,58.3873,58.242,58.3702,64181.0
2015-11-09 14:30:00,68.27,68.27,68.08,68.11,83697.0,58.3702,58.3702,58.2078,58.2334,83697.0
2015-11-09 15:00:00,68.09,68.25,68.04,68.19,78075.0,58.2163,58.3531,58.1736,58.3018,78075.0
2015-11-09 15:30:00,68.2,68.32,68.14,68.21,214054.0,58.3104,58.413,58.2591,58.3189,214054.0
2015-11-10 09:30:00,68.09,68.35,67.78,68.27,69484.0,58.2163,58.4386,57.9513,58.3702,69484.0
2015-11-10 10:00:00,68.27,68.5,68.26,68.44,183568.0,58.3702,58.5669,58.3617,58.5156,183568.0
2015-11-10 10:30:00,68.44,68.55,68.13,68.38,76252.0,58.5156,58.6096,58.2505,58.4643,76252.0
2015-11-10 11:00:00,68.36,68.46,68.17,68.25,47985.0,58.4472,58.5327,58.2847,58.3531,47985.0
2015-11-10 11:30:00,68.26,68.46,68.2,68.46,41859.0,58.3617,58.5327,58.3104,58.5327,41859.0
2015-11-10 12:00:00,68.44,68.46,68.19,68.2,32523.0,58.5156,58.5327,58.3018,58.3104,32523.0
2015-11-10 12:30:00,68.19,68.25,68.05,68.14,35717.0,58.3018,58.3531,58.1821,58.2591,35717.0
2015-11-10 13:00:00,68.14,68.18,68.02,68.1,43514.0,58.2591,58.2933,58.1565,58.2249,43514.0
2015-11-10 13:30:00,68.11,68.22,68.06,68.22,33995.0,58.2334,58.3275,58.1907,58.3275,33995.0
2015-11-10 14:00:00,68.21,68.23,68.01,68.07,58706.0,58.3189,58.336,58.1479,58.1992,58706.0
2015-11-10 14:30:00,68.06,68.32,68.06,68.21,84619.0,58.1907,58.413,58.1907,58.3189,84619.0
2015-11-10 15:00:00,68.22,68.36,68.13,68.36,84520.0,58.3275,58.4472,58.2505,58.4472,84520.0
2015-11-10 15:30:00,68.36,68.44,68.25,68.38,396331.0,58.4472,58.5156,58.3531,58.4643,396331.0
2015-11-11 09:30:00,68.56,68.99,68.35,68.84,53201.0,58.6182,58.9858,58.4386,58.8576,53201.0
2015-11-11 10:00:00,68.85,69.43,68.72,69.39,69721.0,58.8661,59.362,58.755,59.3278,69721.0
2015-11-11 10:30:00,69.39,69.43,68.9,69.05,62844.0,59.3278,59.362,58.9089,59.0371,62844.0
2015-11-11 11:00:00,69.03,69.33,69.0,69.33,46518.0,59.02,59.2765,58.9944,59.2765,46518.0
2015-11-11 11:30:00,69.32,69.96,69.29,69.62,137028.0,59.268,59.8152,59.2423,59.5245,137028.0
2015-11-11 12:00:00,69.61,70.12,69.56,70.03,63268.0,59.5159,59.952,59.4732,59.875,63268.0
2015-11-11 12:30:00,70.03,70.49,69.95,70.34,107698.0,59.875,60.2683,59.8066,60.1401,107698.0
2015-11-11 13:00:00,70.37,70.39,69.86,69.99,48214.0,60.1657,60.1828,59.7297,59.8408,48214.0
2015-11-11 13:30:00,70.0,70.29,69.94,70.11,76523.0,59.8494,60.0973,59.7981,59.9434,76523.0
2015-11-11 14:00:00,70.11,70.26,70.03,70.24,61010.0,59.9434,60.0717,59.875,60.0546,61010.0
2015-11-11 14:30:00,70.24,70.28,69.94,69.96,60918.0,60.0546,60.0888,59.7981,59.8152,60918.0
2015-11-11 15:00:00,69.96,70.13,69.91,70.13,99750.0,59.8152,59.9605,59.7724,59.9605,99750.0
2015-11-11 15:30:00,70.13,70.18,70.01,70.04,181698.0,59.9605,60.0033,59.8579,59.8836,181698.0
2015-11-12 09:30:00,69.74,69.94,69.45,69.49,37811.0,59.6271,59.7981,59.3791,59.4133,37811.0
2015-11-12 10:00:00,69.48,69.6,69.3,69.51,40875.0,59.4048,59.5074,59.2509,59.4304,40875.0
2015-11-12 10:30:00,69.51,69.69,69.43,69.66,46950.0,59.4304,59.5843,59.362,59.5587,46950.0
2015-11-12 11:00:00,69.66,69.76,69.61,69.61,55052.0,59.5587,59.6442,59.5159,59.5159,55052.0
2015-11-12 11:30:00,69.58,69.67,69.49,69.63,120635.0,59.4903,59.5672,59.4133,59.533,120635.0
2015-11-12 12:00:00,69.62,69.67,69.43,69.49,38132.0,59.5245,59.5672,59.362,59.4133,38132.0
2015-11-12 12:30:00,69.48,69.75,69.46,69.69,57663.0,59.4048,59.6356,59.3877,59.5843,57663.0
2015-11-12 13:00:00,69.72,69.92,69.7,69.87,73009.0,59.61,59.781,59.5929,59.7382,73009.0
2015-11-12 13:30:00,69.88,69.98,69.81,69.93,33673.0,59.7468,59.8323,59.6869,59.7895,33673.0
2015-11-12 14:00:00,69.96,69.97,69.7,69.77,31514.0,59.8152,59.8237,59.5929,59.6527,31514.0
2015-11-12 14:30:00,69.79,69.82,69.54,69.62,43282.0,59.6698,59.6955,59.4561,59.5245,43282.0
2015-11-12 15:00:00,69.62,69.71,69.54,69.66,52411.0,59.5245,59.6014,59.4561,59.5587,52411.0
2015-11-12 15:30:00,69.67,69.68,69.43,69.46,133665.0,59.5672,59.5758,59.362,59.3877,133665.0
2015-11-13 09:30:00,69.07,69.57,68.93,69.0,200565.0,59.0542,59.4817,58.9345,58.9944,200565.0
2015-11-13 10:00:00,68.99,68.99,68.54,68.63,415483.0,58.9858,58.9858,58.6011,58.678,415483.0
2015-11-13 10:30:00,68.63,68.76,68.46,68.5,88937.0,58.678,58.7892,58.5327,58.5669,88937.0
2015-11-13 11:00:00,68.51,68.77,68.37,68.69,54506.0,58.5754,58.7977,58.4557,58.7293,54506.0
2015-11-13 11:30:00,68.68,68.9,68.63,68.9,57116.0,58.7208,58.9089,58.678,58.9089,57116.0
2015-11-13 12:00:00,68.89,69.19,68.79,69.14,49549.0,58.9003,59.1568,58.8148,59.1141,49549.0
2015-11-13 12:30:00,69.14,69.42,69.14,69.42,64197.0,59.1141,59.3535,59.1141,59.3535,64197.0
2015-11-13 13:00:00,69.42,69.48,69.31,69.42,79169.0,59.3535,59.4048,59.2594,59.3535,79169.0
2015-11-13 13:30:00,69.43,69.53,69.22,69.28,75880.0,59.362,59.4475,59.1825,59.2338,75880.0
2015-11-13 14:00:00,69.28,69.34,68.96,68.99,47857.0,59.2338,59.2851,58.9602,58.9858,47857.0
2015-11-13 14:30:00,68.99,68.99,68.68,68.74,92143.0,58.9858,58.9858,58.7208,58.7721,92143.0
2015-11-13 15:00:00,68.74,68.97,68.74,68.9,69889.0,58.7721,58.9687,58.7721,58.9089,69889.0
2015-11-13 15:30:00,68.89,69.22,68.85,69.03,250382.0,58.9003,59.1825,58.8661,59.02,250382.0
2015-11-16 09:30:00,68.92,69.59,68.65,69.54,46228.0,58.926,59.4988,58.6951,59.4561,46228.0
2015-11-16 10:00:00,69.56,69.6,69.26,69.28,31407.0,59.4732,59.5074,59.2167,59.2338,31407.0
2015-11-16 10:30:00,69.27,69.69,69.26,69.47,53790.0,59.2252,59.5843,59.2167,59.3962,53790.0
2015-11-16 11:00:00,69.5,69.55,69.2,69.2,20724.0,59.4219,59.4646,59.1654,59.1654,20724.0
2015-11-16 11:30:00,69.24,69.45,69.24,69.31,26935.0,59.1996,59.3791,59.1996,59.2594,26935.0
2015-11-16 12:00:00,69.35,69.45,69.29,69.39,19212.0,59.2936,59.3791,59.2423,59.3278,19212.0
2015-11-16 12:30:00,69.4,69.53,69.32,69.36,34238.0,59.3364,59.4475,59.268,59.3022,34238.0
2015-11-16 13:00:00,69.36,69.47,69.33,69.41,41596.0,59.3022,59.3962,59.2765,59.3449,41596.0
2015-11-16 13:30:00,69.43,69.47,69.29,69.42,27548.0,59.362,59.3962,59.2423,59.3535,27548.0
2015-11-16 14:00:00,69.44,69.47,69.3,69.37,30629.0,59.3706,59.3962,59.2509,59.3107,30629.0
2015-11-16 14:30:00,69.37,69.65,69.37,69.53,93488.0,59.3107,59.5501,59.3107,59.4475,93488.0
2015-11-16 15:00:00,69.52,69.97,69.5,69.96,98559.0,59.439,59.8237,59.4219,59.8152,98559.0
2015-11-16 15:30:00,70.0,70.11,69.99,70.01,185580.0,59.8494,59.9434,59.8408,59.8579,185580.0
2015-11-17 09:30:00,70.14,70.49,69.84,70.44,75806.0,59.9691,60.2683,59.7126,60.2256,75806.0
2015-11-17 10:00:00,70.43,70.56,70.29,70.54,85406.0,60.217,60.3282,60.0973,60.3111,85406.0
2015-11-17 10:30:00,70.54,70.77,70.53,70.7,50199.0,60.3111,60.5077,60.3025,60.4479,50199.0
2015-11-17 11:00:00,70.7,70.97,70.7,70.94,37106.0,60.4479,60.6787,60.4479,60.6531,37106.0
2015-11-17 11:30:00,70.96,70.98,70.78,70.92,26517.0,60.6702,60.6873,60.5163,60.636,26517.0
2015-11-17 12:00:00,70.93,71.12,70.93,71.0,35680.0,60.6445,60.807,60.6445,60.7044,35680.0
2015-11-17 12:30:00,71.0,71.12,70.9,71.12,42326.0,60.7044,60.807,60.6189,60.807,42326.0
2015-11-17 13:00:00,71.11,71.17,70.7,70.79,66619.0,60.7984,60.8497,60.4479,60.5248,66619.0
2015-11-17 13:30:00,70.79,71.07,70.78,71.06,112914.0,60.5248,60.7642,60.5163,60.7557,112914.0
2015-11-17 14:00:00,71.04,71.04,70.86,70.86,103607.0,60.7386,60.7386,60.5847,60.5847,103607.0
2015-11-17 14:30:00,70.84,70.97,70.75,70.95,49849.0,60.5676,60.6787,60.4906,60.6616,49849.0
2015-11-17 15:00:00,70.95,71.04,70.75,71.04,72512.0,60.6616,60.7386,60.4906,60.7386,72512.0
2015-11-17 15:30:00,71.04,71.19,70.91,71.06,154411.0,60.7386,60.8668,60.6274,60.7557,154411.0
2015-11-18 09:30:00,71.12,71.65,70.98,71.43,106380.0,60.807,61.2601,60.6873,61.072,106380.0
2015-11-18 10:00:00,71.45,71.52,71.21,71.33,67212.0,61.0891,61.149,60.8839,60.9865,67212.0
2015-11-18 10:30:00,71.34,71.37,71.11,71.27,52577.0,60.9951,61.0207,60.7984,60.9352,52577.0
2015-11-18 11:00:00,71.27,71.48,71.24,71.37,33620.0,60.9352,61.1148,60.9096,61.0207,33620.0
2015-11-18 11:30:00,71.42,71.47,71.33,71.42,67823.0,61.0635,61.1062,60.9865,61.0635,67823.0
2015-11-18 12:00:00,71.42,71.47,71.37,71.47,29743.0,61.0635,61.1062,61.0207,61.1062,29743.0
2015-11-18 12:30:00,71.5,71.73,71.45,71.72,27760.0,61.1319,61.3285,61.0891,61.32,27760.0
2015-11-18 13:00:00,71.71,71.82,71.67,71.8,32049.0,61.3114,61.4055,61.2772,61.3884,32049.0
2015-11-18 13:30:00,71.8,71.86,71.73,71.77,31329.0,61.3884,61.4397,61.3285,61.3627,31329.0
2015-11-18 14:00:00,71.77,72.0,71.71,71.86,51865.0,61.3627,61.5594,61.3114,61.4397,51865.0
2015-11-18 14:30:00,71.85,71.99,71.76,71.97,156421.0,61.4311,61.5508,61.3542,61.5337,156421.0
2015-11-18 15:00:00,71.96,72.0,71.87,71.94,182592.0,61.5252,61.5594,61.4482,61.5081,182592.0
2015-11-18 15:30:00,71.95,72.0,71.92,71.98,252950.0,61.5166,61.5594,61.491,61.5423,252950.0
2015-11-19 09:30:00,72.0,72.27,71.67,72.22,74436.0,61.5594,61.7902,61.2772,61.7474,74436.0
2015-11-19 10:00:00,72.23,72.8,72.23,72.75,88790.0,61.756,62.2433,61.756,62.2006,88790.0
2015-11-19 10:30:00,72.75,72.84,72.58,72.84,51741.0,62.2006,62.2775,62.0552,62.2775,51741.0
2015-11-19 11:00:00,72.86,72.97,72.77,72.93,63657.0,62.2946,62.3887,62.2177,62.3545,63657.0
2015-11-19 11:30:00,72.94,72.95,72.62,72.93,36567.0,62.363,62.3716,62.0894,62.3545,36567.0
2015-11-19 12:00:00,72.92,72.93,72.53,72.54,65377.0,62.3459,62.3545,62.0125,62.021,65377.0
2015-11-19 12:30:00,72.53,72.66,72.48,72.56,61521.0,62.0125,62.1236,61.9697,62.0381,61521.0
2015-11-19 13:00:00,72.56,72.58,72.44,72.49,53938.0,62.0381,62.0552,61.9355,61.9783,53938.0
2015-11-19 13:30:00,72.5,72.56,72.45,72.51,59230.0,61.9868,62.0381,61.9441,61.9954,59230.0
2015-11-19 14:00:00,72.51,72.53,72.43,72.48,166012.0,61.9954,62.0125,61.927,61.9697,166012.0
2015-11-19 14:30:00,72.5,72.53,72.46,72.49,66019.0,61.9868,62.0125,61.9526,61.9783,66019.0
2015-11-19 15:00:00,72.48,72.55,72.45,72.51,192941.0,61.9697,62.0296,61.9441,61.9954,192941.0
2015-11-19 15:30:00,72.51,72.55,72.43,72.46,236337.0,61.9954,62.0296,61.927,61.9526,236337.0
2015-11-20 09:30:00,72.76,72.81,72.47,72.49,114223.0,62.2091,62.2519,61.9612,61.9783,114223.0
2015-11-20 10:00:00,72.5,72.74,72.48,72.61,88865.0,61.9868,62.192,61.9697,62.0809,88865.0
2015-11-20 10:30:00,72.59,72.67,72.39,72.41,22960.0,62.0638,62.1322,61.8928,61.9099,22960.0
2015-11-20 11:00:00,72.43,72.55,72.33,72.54,77868.0,61.927,62.0296,61.8415,62.021,77868.0
2015-11-20 11:30:00,72.5,72.56,72.34,72.38,24819.0,61.9868,62.0381,61.85,61.8842,24819.0
2015-11-20 12:00:00,72.38,72.55,72.36,72.48,44923.0,61.8842,62.0296,61.8671,61.9697,44923.0
2015-11-20 12:30:00,72.48,72.6,72.48,72.57,31163.0,61.9697,62.0723,61.9697,62.0467,31163.0
2015-11-20 13:00:00,72.56,72.61,72.26,72.34,99429.0,62.0381,62.0809,61.7816,61.85,99429.0
2015-11-20 13:30:00,72.34,72.43,72.24,72.27,63527.0,61.85,61.927,61.7645,61.7902,63527.0
2015-11-20 14:00:00,72.26,72.5,72.25,72.37,85997.0,61.7816,61.9868,61.7731,61.8757,85997.0
2015-11-20 14:30:00,72.37,72.4,72.21,72.21,50808.0,61.8757,61.9013,61.7389,61.7389,50808.0
2015-11-20 15:00:00,72.21,72.46,72.21,72.36,74547.0,61.7389,61.9526,61.7389,61.8671,74547.0
2015-11-20 15:30:00,72.36,72.36,72.18,72.19,321280.0,61.8671,61.8671,61.7132,61.7218,321280.0
2015-11-23 09:30:00,72.24,72.5,72.19,72.44,62275.0,61.7645,61.9868,61.7218,61.9355,62275.0
2015-11-23 10:00:00,72.43,72.52,72.41,72.45,54326.0,61.927,62.0039,61.9099,61.9441,54326.0
2015-11-23 10:30:00,72.48,72.49,72.36,72.4,43967.0,61.9697,61.9783,61.8671,61.9013,43967.0
2015-11-23 11:00:00,72.38,72.5,72.33,72.44,65740.0,61.8842,61.9868,61.8415,61.9355,65740.0
2015-11-23 11:30:00,72.42,72.5,72.37,72.48,60027.0,61.9184,61.9868,61.8757,61.9697,60027.0
2015-11-23 12:00:00,72.46,72.47,72.34,72.35,79931.0,61.9526,61.9612,61.85,61.8586,79931.0
2015-11-23 12:30:00,72.34,72.37,72.19,72.19,79646.0,61.85,61.8757,61.7218,61.7218,79646.0
2015-11-23 13:00:00,72.18,72.39,72.18,72.39,67910.0,61.7132,61.8928,61.7132,61.8928,67910.0
2015-11-23 13:30:00,72.37,72.41,72.24,72.24,38531.0,61.8757,61.9099,61.7645,61.7645,38531.0
2015-11-23 14:00:00,72.24,72.26,71.97,71.97,82848.0,61.7645,61.7816,61.5337,61.5337,82848.0
2015-11-23 14:30:00,71.97,72.14,71.82,72.12,52780.0,61.5337,61.679,61.4055,61.6619,52780.0
2015-11-23 15:00:00,72.11,72.29,72.11,72.29,48344.0,61.6534,61.8073,61.6534,61.8073,48344.0
2015-11-23 15:30:00,72.3,72.37,72.17,72.26,87337.0,61.8158,61.8757,61.7047,61.7816,87337.0
2015-11-24 09:30:00,71.56,72.17,71.5,71.66,94657.0,61.1832,61.7047,61.1319,61.2687,94657.0
2015-11-24 10:00:00,71.65,71.85,71.58,71.8,47053.0,61.2601,61.4311,61.2003,61.3884,47053.0
2015-11-24 10:30:00,71.8,71.85,71.65,71.8,48629.0,61.3884,61.4311,61.2601,61.3884,48629.0
2015-11-24 11:00:00,71.82,72.03,71.78,71.98,52881.0,61.4055,61.585,61.3713,61.5423,52881.0
2015-11-24 11:30:00,71.98,72.32,71.98,72.19,37141.0,61.5423,61.8329,61.5423,61.7218,37141.0
2015-11-24 12:00:00,72.19,72.43,72.19,72.32,53989.0,61.7218,61.927,61.7218,61.8329,53989.0
2015-11-24 12:30:00,72.32,72.45,72.14,72.15,51433.0,61.8329,61.9441,61.679,61.6876,51433.0
2015-11-24 13:00:00,72.16,72.31,72.16,72.2,29947.0,61.6961,61.8244,61.6961,61.7303,29947.0
2015-11-24 13:30:00,72.21,72.21,72.1,72.1,60310.0,61.7389,61.7389,61.6448,61.6448,60310.0
2015-11-24 14:00:00,72.1,72.19,72.03,72.03,20407.0,61.6448,61.7218,61.585,61.585,20407.0
2015-11-24 14:30:00,72.02,72.17,72.0,72.16,22156.0,61.5765,61.7047,61.5594,61.6961,22156.0
2015-11-24 15:00:00,72.17,72.18,72.03,72.05,54334.0,61.7047,61.7132,61.585,61.6021,54334.0
2015-11-24 15:30:00,72.05,72.09,71.88,71.97,88902.0,61.6021,61.6363,61.4568,61.5337,88902.0
2015-11-25 09:30:00,72.16,72.16,71.86,71.97,38792.0,61.6961,61.6961,61.4397,61.5337,38792.0
2015-11-25 10:00:00,71.95,72.07,71.88,71.92,100618.0,61.5166,61.6192,61.4568,61.491,100618.0
2015-11-25 10:30:00,71.94,72.03,71.69,71.69,37984.0,61.5081,61.585,61.2943,61.2943,37984.0
2015-11-25 11:00:00,71.71,71.88,71.65,71.76,57061.0,61.3114,61.4568,61.2601,61.3542,57061.0
2015-11-25 11:30:00,71.76,71.86,71.68,71.86,53172.0,61.3542,61.4397,61.2858,61.4397,53172.0
2015-11-25 12:00:00,71.87,71.92,71.8,71.9,43641.0,61.4482,61.491,61.3884,61.4739,43641.0
2015-11-25 12:30:00,71.9,71.9,71.87,71.88,21683.0,61.4739,61.4739,61.4482,61.4568,21683.0
2015-11-25 13:00:00,71.87,71.9,71.68,71.72,35856.0,61.4482,61.4739,61.2858,61.32,35856.0
2015-11-25 13:30:00,71.72,71.8,71.68,71.8,27036.0,61.32,61.3884,61.2858,61.3884,27036.0
2015-11-25 14:00:00,71.84,71.9,71.82,71.9,23316.0,61.4226,61.4739,61.4055,61.4739,23316.0
2015-11-25 14:30:00,71.9,71.9,71.86,71.9,37531.0,61.4739,61.4739,61.4397,61.4739,37531.0
2015-11-25 15:00:00,71.9,72.07,71.85,72.05,79441.0,61.4739,61.6192,61.4311,61.6021,79441.0
2015-11-25 15:30:00,72.05,72.08,71.83,71.84,116953.0,61.6021,61.6277,61.414,61.4226,116953.0
2015-11-27 09:30:00,71.98,72.11,70.98,71.93,29326.0,61.5423,61.6534,60.6873,61.4995,29326.0
2015-11-27 10:00:00,71.92,72.07,71.72,72.03,31922.0,61.491,61.6192,61.32,61.585,31922.0
2015-11-27 10:30:00,72.03,72.07,71.82,72.05,42456.0,61.585,61.6192,61.4055,61.6021,42456.0
2015-11-27 11:00:00,72.04,72.1,71.96,72.03,28448.0,61.5936,61.6448,61.5252,61.585,28448.0
2015-11-27 11:30:00,72.04,72.08,71.95,71.98,28295.0,61.5936,61.6277,61.5166,61.5423,28295.0
2015-11-27 12:00:00,71.98,72.09,71.82,71.9,62553.0,61.5423,61.6363,61.4055,61.4739,62553.0
2015-11-27 12:30:00,71.91,72.15,71.9,72.05,51836.0,61.4824,61.6876,61.4739,61.6021,51836.0
2015-11-30 09:30:00,72.22,72.22,71.71,71.78,55099.0,61.7474,61.7474,61.3114,61.3713,55099.0
2015-11-30 10:00:00,71.78,72.12,71.73,72.0,42665.0,61.3713,61.6619,61.3285,61.5594,42665.0
2015-11-30 10:30:00,72.0,72.09,71.87,71.92,30188.0,61.5594,61.6363,61.4482,61.491,30188.0
2015-11-30 11:00:00,71.95,72.02,71.83,71.83,29033.0,61.5166,61.5765,61.414,61.414,29033.0
2015-11-30 11:30:00,71.82,71.89,71.6,71.7,20224.0,61.4055,61.4653,61.2174,61.3029,20224.0
2015-11-30 12:00:00,71.69,71.87,71.69,71.81,23928.0,61.2943,61.4482,61.2943,61.3969,23928.0
2015-11-30 12:30:00,71.8,71.83,71.69,71.69,24317.0,61.3884,61.414,61.2943,61.2943,24317.0
2015-11-30 13:00:00,71.69,71.85,71.69,71.82,40905.0,61.2943,61.4311,61.2943,61.4055,40905.0
2015-11-30 13:30:00,71.81,71.99,71.67,71.99,32313.0,61.3969,61.5508,61.2772,61.5508,32313.0
2015-11-30 14:00:00,71.99,71.99,71.8,71.89,90736.0,61.5508,61.5508,61.3884,61.4653,90736.0
2015-11-30 14:30:00,71.89,72.0,71.86,71.9,58256.0,61.4653,61.5594,61.4397,61.4739,58256.0
2015-11-30 15:00:00,71.9,71.98,71.89,71.91,53225.0,61.4739,61.5423,61.4653,61.4824,53225.0
2015-11-30 15:30:00,71.91,71.99,71.71,71.79,257484.0,61.4824,61.5508,61.3114,61.3798,257484.0
2015-12-01 09:30:00,72.1,72.26,71.93,71.98,90587.0,61.6448,61.7816,61.4995,61.5423,90587.0
2015-12-01 10:00:00,71.99,72.07,71.82,72.0,62268.0,61.5508,61.6192,61.4055,61.5594,62268.0
2015-12-01 10:30:00,71.97,72.04,71.85,71.86,78054.0,61.5337,61.5936,61.4311,61.4397,78054.0
2015-12-01 11:00:00,71.83,71.86,71.74,71.82,49862.0,61.414,61.4397,61.3371,61.4055,49862.0
2015-12-01 11:30:00,71.83,71.9,71.67,71.73,50538.0,61.414,61.4739,61.2772,61.3285,50538.0
2015-12-01 12:00:00,71.75,71.85,71.75,71.83,54381.0,61.3456,61.4311,61.3456,61.414,54381.0
2015-12-01 12:30:00,71.84,71.9,71.79,71.9,31894.0,61.4226,61.4739,61.3798,61.4739,31894.0
2015-12-01 13:00:00,71.92,71.98,71.84,71.86,29640.0,61.491,61.5423,61.4226,61.4397,29640.0
2015-12-01 13:30:00,71.87,71.88,71.72,71.83,36220.0,61.4482,61.4568,61.32,61.414,36220.0
2015-12-01 14:00:00,71.83,72.01,71.82,71.98,65013.0,61.414,61.5679,61.4055,61.5423,65013.0
2015-12-01 14:30:00,71.98,72.28,71.97,72.18,71284.0,61.5423,61.7987,61.5337,61.7132,71284.0
2015-12-01 15:00:00,72.19,72.25,71.99,72.23,133797.0,61.7218,61.7731,61.5508,61.756,133797.0
2015-12-01 15:30:00,72.23,72.32,72.03,72.05,301168.0,61.756,61.8329,61.585,61.6021,301168.0
2015-12-02 09:30:00,72.27,72.44,72.14,72.24,55985.0,61.7902,61.9355,61.679,61.7645,55985.0
2015-12-02 10:00:00,72.23,72.3,72.0,72.05,31114.0,61.756,61.8158,61.5594,61.6021,31114.0
2015-12-02 10:30:00,72.05,72.3,72.05,72.24,41998.0,61.6021,61.8158,61.6021,61.7645,41998.0
2015-12-02 11:00:00,72.23,72.25,72.13,72.21,26043.0,61.756,61.7731,61.6705,61.7389,26043.0
2015-12-02 11:30:00,72.22,72.25,72.1,72.21,17114.0,61.7474,61.7731,61.6448,61.7389,17114.0
2015-12-02 12:00:00,72.22,72.25,72.1,72.23,31418.0,61.7474,61.7731,61.6448,61.756,31418.0
2015-12-02 12:30:00,72.23,72.3,72.0,72.05,41721.0,61.756,61.8158,61.5594,61.6021,41721.0
2015-12-02 13:00:00,72.05,72.14,71.99,72.13,50149.0,61.6021,61.679,61.5508,61.6705,50149.0
2015-12-02 13:30:00,72.13,72.2,72.08,72.14,24804.0,61.6705,61.7303,61.6277,61.679,24804.0
2015-12-02 14:00:00,72.13,72.14,71.96,72.08,40637.0,61.6705,61.679,61.5252,61.6277,40637.0
2015-12-02 14:30:00,72.08,72.11,71.89,71.9,66094.0,61.6277,61.6534,61.4653,61.4739,66094.0
2015-12-02 15:00:00,71.91,72.04,71.89,71.95,45426.0,61.4824,61.5936,61.4653,61.5166,45426.0
2015-12-02 15:30:00,71.95,72.01,71.8,71.9,137527.0,61.5166,61.5679,61.3884,61.4739,137527.0
2015-12-03 09:30:00,72.13,72.22,71.55,71.66,33327.0,61.6705,61.7474,61.1746,61.2687,33327.0
2015-12-03 10:00:00,71.59,71.87,71.5,71.79,50303.0,61.2088,61.4482,61.1319,61.3798,50303.0
2015-12-03 10:30:00,71.77,71.91,71.72,71.82,25630.0,61.3627,61.4824,61.32,61.4055,25630.0
2015-12-03 11:00:00,71.8,72.05,71.79,71.96,31076.0,61.3884,61.6021,61.3798,61.5252,31076.0
2015-12-03 11:30:00,71.95,71.95,71.69,71.75,23034.0,61.5166,61.5166,61.2943,61.3456,23034.0
2015-12-03 12:00:00,71.75,71.76,71.12,71.15,44765.0,61.3456,61.3542,60.807,60.8326,44765.0
2015-12-03 12:30:00,71.14,71.24,71.09,71.19,24333.0,60.8241,60.9096,60.7813,60.8668,24333.0
2015-12-03 13:00:00,71.12,71.42,71.12,71.41,36501.0,60.807,61.0635,60.807,61.0549,36501.0
2015-12-03 13:30:00,71.39,71.41,70.98,70.98,24453.0,61.0378,61.0549,60.6873,60.6873,24453.0
2015-12-03 14:00:00,70.95,70.99,70.86,70.93,62830.0,60.6616,60.6958,60.5847,60.6445,62830.0
2015-12-03 14:30:00,70.94,71.07,70.89,70.97,67183.0,60.6531,60.7642,60.6103,60.6787,67183.0
2015-12-03 15:00:00,70.95,71.06,70.93,71.0,60574.0,60.6616,60.7557,60.6445,60.7044,60574.0
2015-12-03 15:30:00,70.99,71.11,70.89,71.09,136270.0,60.6958,60.7984,60.6103,60.7813,136270.0
2015-12-04 09:30:00,71.3,72.39,71.3,71.73,131653.0,60.9609,61.8928,60.9609,61.3285,131653.0
2015-12-04 10:00:00,71.72,72.07,71.65,72.04,79485.0,61.32,61.6192,61.2601,61.5936,79485.0
2015-12-04 10:30:00,72.06,72.17,71.72,71.81,82736.0,61.6107,61.7047,61.32,61.3969,82736.0
2015-12-04 11:00:00,71.82,71.83,71.55,71.56,67826.0,61.4055,61.414,61.1746,61.1832,67826.0
2015-12-04 11:30:00,71.58,71.6,71.5,71.52,85073.0,61.2003,61.2174,61.1319,61.149,85073.0
2015-12-04 12:00:00,71.51,71.6,71.47,71.59,51595.0,61.1404,61.2174,61.1062,61.2088,51595.0
2015-12-04 12:30:00,71.59,72.01,71.58,71.86,76874.0,61.2088,61.5679,61.2003,61.4397,76874.0
2015-12-04 13:00:00,71.86,72.1,71.73,72.02,105135.0,61.4397,61.6448,61.3285,61.5765,105135.0
2015-12-04 13:30:00,72.02,72.04,71.95,71.99,76205.0,61.5765,61.5936,61.5166,61.5508,76205.0
2015-12-04 14:00:00,71.98,72.0,71.7,71.77,78098.0,61.5423,61.5594,61.3029,61.3627,78098.0
2015-12-04 14:30:00,71.78,72.01,71.77,71.92,81833.0,61.3713,61.5679,61.3627,61.491,81833.0
2015-12-04 15:00:00,71.91,72.04,71.88,71.95,82811.0,61.4824,61.5936,61.4568,61.5166,82811.0
2015-12-04 15:30:00,71.96,72.15,71.9,72.13,186672.0,61.5252,61.6876,61.4739,61.6705,186672.0
2015-12-07 09:30:00,71.73,71.86,71.28,71.79,182297.0,61.3285,61.4397,60.9438,61.3798,182297.0
2015-12-07 10:00:00,71.78,71.98,71.71,71.77,98614.0,61.3713,61.5423,61.3114,61.3627,98614.0
2015-12-07 10:30:00,71.8,71.8,71.34,71.51,99503.0,61.3884,61.3884,60.9951,61.1404,99503.0
2015-12-07 11:00:00,71.51,71.52,71.01,71.04,53849.0,61.1404,61.149,60.7129,60.7386,53849.0
2015-12-07 11:30:00,71.04,71.04,70.66,70.84,94921.0,60.7386,60.7386,60.4137,60.5676,94921.0
2015-12-07 12:00:00,70.85,70.96,70.44,70.47,85023.0,60.5761,60.6702,60.2256,60.2512,85023.0
2015-12-07 12:30:00,70.47,70.85,70.45,70.72,46898.0,60.2512,60.5761,60.2341,60.465,46898.0
2015-12-07 13:00:00,70.71,70.91,70.71,70.75,72078.0,60.4564,60.6274,60.4564,60.4906,72078.0
2015-12-07 13:30:00,70.75,70.88,70.64,70.85,35995.0,60.4906,60.6018,60.3966,60.5761,35995.0
2015-12-07 14:00:00,70.85,70.91,70.74,70.85,66005.0,60.5761,60.6274,60.4821,60.5761,66005.0
2015-12-07 14:30:00,70.86,70.9,70.36,70.39,79008.0,60.5847,60.6189,60.1572,60.1828,79008.0
2015-12-07 15:00:00,70.4,70.41,70.28,70.31,138724.0,60.1914,60.1999,60.0888,60.1144,138724.0
2015-12-07 15:30:00,70.31,70.44,70.28,70.39,322535.0,60.1144,60.2256,60.0888,60.1828,322535.0
2015-12-08 09:30:00,69.78,70.26,69.58,70.07,105892.0,59.6613,60.0717,59.4903,59.9092,105892.0
2015-12-08 10:00:00,70.06,70.3,69.54,69.54,57858.0,59.9007,60.1059,59.4561,59.4561,57858.0
2015-12-08 10:30:00,69.55,69.69,69.36,69.56,55782.0,59.4646,59.5843,59.3022,59.4732,55782.0
2015-12-08 11:00:00,69.57,69.94,69.57,69.66,46367.0,59.4817,59.7981,59.4817,59.5587,46367.0
2015-12-08 11:30:00,69.67,69.68,69.51,69.65,25243.0,59.5672,59.5758,59.4304,59.5501,25243.0
2015-12-08 12:00:00,69.66,69.66,69.45,69.61,25336.0,59.5587,59.5587,59.3791,59.5159,25336.0
2015-12-08 12:30:00,69.6,69.6,69.49,69.57,44670.0,59.5074,59.5074,59.4133,59.4817,44670.0
2015-12-08 13:00:00,69.58,69.59,69.42,69.55,33249.0,59.4903,59.4988,59.3535,59.4646,33249.0
2015-12-08 13:30:00,69.57,69.72,69.26,69.36,58261.0,59.4817,59.61,59.2167,59.3022,58261.0
2015-12-08 14:00:00,69.36,69.7,69.36,69.63,37218.0,59.3022,59.5929,59.3022,59.533,37218.0
2015-12-08 14:30:00,69.61,69.69,69.5,69.53,45053.0,59.5159,59.5843,59.4219,59.4475,45053.0
2015-12-08 15:00:00,69.52,69.6,69.44,69.53,64668.0,59.439,59.5074,59.3706,59.4475,64668.0
2015-12-08 15:30:00,69.52,69.77,69.46,69.74,239938.0,59.439,59.6527,59.3877,59.6271,239938.0
2015-12-09 09:30:00,69.44,69.74,69.33,69.65,49861.0,59.3706,59.6271,59.2765,59.5501,49861.0
2015-12-09 10:00:00,69.64,69.79,69.62,69.63,56914.0,59.5416,59.6698,59.5245,59.533,56914.0
2015-12-09 10:30:00,69.65,69.81,69.52,69.61,58819.0,59.5501,59.6869,59.439,59.5159,58819.0
2015-12-09 11:00:00,69.62,69.66,69.24,69.26,31872.0,59.5245,59.5587,59.1996,59.2167,31872.0
2015-12-09 11:30:00,69.27,69.3,69.01,69.07,48928.0,59.2252,59.2509,59.0029,59.0542,48928.0
2015-12-09 12:00:00,69.07,69.2,68.96,69.02,63927.0,59.0542,59.1654,58.9602,59.0115,63927.0
2015-12-09 12:30:00,69.01,69.09,68.74,68.77,101479.0,59.0029,59.0713,58.7721,58.7977,101479.0
2015-12-09 13:00:00,68.78,69.02,68.73,68.89,49398.0,58.8063,59.0115,58.7635,58.9003,49398.0
2015-12-09 13:30:00,68.86,69.03,68.75,68.92,41585.0,58.8747,59.02,58.7806,58.926,41585.0
2015-12-09 14:00:00,68.92,69.15,68.88,69.09,48653.0,58.926,59.1226,58.8918,59.0713,48653.0
2015-12-09 14:30:00,69.09,69.33,69.09,69.22,68317.0,59.0713,59.2765,59.0713,59.1825,68317.0
2015-12-09 15:00:00,69.23,69.6,69.21,69.53,83305.0,59.191,59.5074,59.1739,59.4475,83305.0
2015-12-09 15:30:00,69.53,69.64,69.26,69.32,181205.0,59.4475,59.5416,59.2167,59.268,181205.0
2015-12-10 09:30:00,69.16,69.97,69.09,69.85,61332.0,59.1312,59.8237,59.0713,59.7211,61332.0
2015-12-10 10:00:00,69.89,70.04,69.75,70.03,81919.0,59.7553,59.8836,59.6356,59.875,81919.0
2015-12-10 10:30:00,70.03,70.08,69.66,69.66,66878.0,59.875,59.9178,59.5587,59.5587,66878.0
2015-12-10 11:00:00,69.65,69.76,69.61,69.7,44508.0,59.5501,59.6442,59.5159,59.5929,44508.0
2015-12-10 11:30:00,69.7,69.71,69.5,69.54,63494.0,59.5929,59.6014,59.4219,59.4561,63494.0
2015-12-10 12:00:00,69.55,69.57,69.3,69.47,49833.0,59.4646,59.4817,59.2509,59.3962,49833.0
2015-12-10 12:30:00,69.48,69.54,69.31,69.52,35149.0,59.4048,59.4561,59.2594,59.439,35149.0
2015-12-10 13:00:00,69.53,69.63,69.44,69.58,35572.0,59.4475,59.533,59.3706,59.4903,35572.0
2015-12-10 13:30:00,69.59,69.66,69.48,69.59,34735.0,59.4988,59.5587,59.4048,59.4988,34735.0
2015-12-10 14:00:00,69.58,69.84,69.51,69.84,63629.0,59.4903,59.7126,59.4304,59.7126,63629.0
2015-12-10 14:30:00,69.84,69.89,69.54,69.56,54744.0,59.7126,59.7553,59.4561,59.4732,54744.0
2015-12-10 15:00:00,69.56,69.58,69.2,69.21,95273.0,59.4732,59.4903,59.1654,59.1739,95273.0
2015-12-10 15:30:00,69.21,69.39,69.18,69.35,189603.0,59.1739,59.3278,59.1483,59.2936,189603.0
2015-12-11 09:30:00,68.55,68.61,67.85,68.39,62036.0,58.9599,59.0115,58.3578,58.8223,62036.0
2015-12-11 10:00:00,68.4,68.65,68.38,68.65,81190.0,58.8309,59.0459,58.8137,59.0459,81190.0
2015-12-11 10:30:00,68.66,68.68,68.32,68.35,36827.0,59.0545,59.0717,58.762,58.7879,36827.0
2015-12-11 11:00:00,68.34,68.44,68.28,68.39,24836.0,58.7793,58.8653,58.7276,58.8223,24836.0
2015-12-11 11:30:00,68.41,68.81,68.31,68.62,59215.0,58.8395,59.1835,58.7534,59.0201,59215.0
2015-12-11 12:00:00,68.62,68.62,68.17,68.23,38710.0,59.0201,59.0201,58.633,58.6846,38710.0
2015-12-11 12:30:00,68.22,68.4,68.19,68.37,36870.0,58.676,58.8309,58.6502,58.8051,36870.0
2015-12-11 13:00:00,68.36,68.4,67.9,67.9,43607.0,58.7965,58.8309,58.4008,58.4008,43607.0
2015-12-11 13:30:00,67.92,68.18,67.92,68.16,47751.0,58.418,58.6416,58.418,58.6244,47751.0
2015-12-11 14:00:00,68.16,68.31,67.91,67.91,53406.0,58.6244,58.7534,58.4094,58.4094,53406.0
2015-12-11 14:30:00,67.92,68.11,67.92,67.94,54474.0,58.418,58.5814,58.418,58.4352,54474.0
2015-12-11 15:00:00,67.93,68.27,67.91,68.26,109411.0,58.4266,58.719,58.4094,58.7104,109411.0
2015-12-11 15:30:00,68.26,68.66,68.19,68.6,467251.0,58.7104,59.0545,58.6502,59.0029,467251.0
2015-12-14 09:30:00,68.51,68.96,68.29,68.75,89539.0,58.9255,59.3125,58.7362,59.1319,89539.0
2015-12-14 10:00:00,68.77,69.03,68.58,68.65,52095.0,59.1491,59.3727,58.9857,59.0459,52095.0
2015-12-14 10:30:00,68.64,68.72,68.43,68.64,42223.0,59.0373,59.1061,58.8567,59.0373,42223.0
2015-12-14 11:00:00,68.63,68.64,68.27,68.46,42838.0,59.0287,59.0373,58.719,58.8825,42838.0
2015-12-14 11:30:00,68.43,68.5,68.27,68.43,34226.0,58.8567,58.9169,58.719,58.8567,34226.0
2015-12-14 12:00:00,68.42,68.47,68.19,68.24,74605.0,58.8481,58.8911,58.6502,58.6932,74605.0
2015-12-14 12:30:00,68.25,68.39,68.19,68.32,40668.0,58.7018,58.8223,58.6502,58.762,40668.0
2015-12-14 13:00:00,68.33,68.46,68.23,68.24,70910.0,58.7706,58.8825,58.6846,58.6932,70910.0
2015-12-14 13:30:00,68.24,68.3,68.03,68.13,26564.0,58.6932,58.7448,58.5126,58.5986,26564.0
2015-12-14 14:00:00,68.11,68.2,67.95,68.08,54618.0,58.5814,58.6588,58.4438,58.5556,54618.0
2015-12-14 14:30:00,68.06,68.26,67.96,68.16,36271.0,58.5384,58.7104,58.4524,58.6244,36271.0
2015-12-14 15:00:00,68.15,68.16,67.89,67.94,73750.0,58.6158,58.6244,58.3922,58.4352,73750.0
2015-12-14 15:30:00,67.94,68.13,67.89,68.12,251117.0,58.4352,58.5986,58.3922,58.59,251117.0
2015-12-15 09:30:00,68.59,69.47,68.43,69.24,85945.0,58.9943,59.7512,58.8567,59.5533,85945.0
2015-12-15 10:00:00,69.28,69.36,68.9,69.01,42214.0,59.5877,59.6566,59.2609,59.3555,42214.0
2015-12-15 10:30:00,69.01,69.27,68.99,69.24,67787.0,59.3555,59.5791,59.3383,59.5533,67787.0
2015-12-15 11:00:00,69.21,69.61,69.16,69.53,46164.0,59.5275,59.8716,59.4845,59.8028,46164.0
2015-12-15 11:30:00,69.53,69.56,69.18,69.32,27567.0,59.8028,59.8286,59.5017,59.6221,27567.0
2015-12-15 12:00:00,69.31,69.48,69.22,69.39,42509.0,59.6135,59.7598,59.5361,59.6824,42509.0
2015-12-15 12:30:00,69.35,69.64,69.33,69.63,39371.0,59.648,59.8974,59.6307,59.8888,39371.0
2015-12-15 13:00:00,69.64,69.66,69.51,69.59,25738.0,59.8974,59.9146,59.7856,59.8544,25738.0
2015-12-15 13:30:00,69.57,69.79,69.52,69.79,22184.0,59.8372,60.0264,59.7942,60.0264,22184.0
2015-12-15 14:00:00,69.77,69.78,69.5,69.53,44985.0,60.0092,60.0178,59.777,59.8028,44985.0
2015-12-15 14:30:00,69.54,69.56,69.38,69.39,28738.0,59.8114,59.8286,59.6738,59.6824,28738.0
2015-12-15 15:00:00,69.39,69.4,69.18,69.18,38166.0,59.6824,59.691,59.5017,59.5017,38166.0
2015-12-15 15:30:00,69.15,69.27,69.11,69.12,115656.0,59.4759,59.5791,59.4415,59.4501,115656.0
2015-12-16 09:30:00,69.52,69.89,69.45,69.62,43763.0,59.7942,60.1124,59.734,59.8802,43763.0
2015-12-16 10:00:00,69.65,69.68,69.25,69.39,20719.0,59.906,59.9318,59.5619,59.6824,20719.0
2015-12-16 10:30:00,69.35,69.65,69.31,69.4,43750.0,59.648,59.906,59.6135,59.691,43750.0
2015-12-16 11:00:00,69.34,69.52,69.25,69.42,34117.0,59.6394,59.7942,59.5619,59.7082,34117.0
2015-12-16 11:30:00,69.41,69.66,69.25,69.42,70700.0,59.6996,59.9146,59.5619,59.7082,70700.0
2015-12-16 12:00:00,69.41,69.52,69.37,69.46,25547.0,59.6996,59.7942,59.6652,59.7426,25547.0
2015-12-16 12:30:00,69.47,69.53,69.42,69.42,20030.0,59.7512,59.8028,59.7082,59.7082,20030.0
2015-12-16 13:00:00,69.42,69.5,69.35,69.45,31911.0,59.7082,59.777,59.648,59.734,31911.0
2015-12-16 13:30:00,69.45,69.71,69.42,69.53,31461.0,59.734,59.9576,59.7082,59.8028,31461.0
2015-12-16 14:00:00,69.57,69.84,68.99,69.51,49349.0,59.8372,60.0694,59.3383,59.7856,49349.0
2015-12-16 14:30:00,69.49,69.58,69.33,69.53,96239.0,59.7684,59.8458,59.6307,59.8028,96239.0
2015-12-16 15:00:00,69.54,69.55,69.23,69.54,141012.0,59.8114,59.82,59.5447,59.8114,141012.0
2015-12-16 15:30:00,69.54,69.63,69.48,69.52,162490.0,59.8114,59.8888,59.7598,59.7942,162490.0
2015-12-17 09:30:00,69.8,70.49,69.67,70.42,169247.0,60.035,60.6285,59.9232,60.5683,169247.0
2015-12-17 10:00:00,70.41,70.41,69.52,69.58,70117.0,60.5597,60.5597,59.7942,59.8458,70117.0
2015-12-17 10:30:00,69.55,69.57,69.17,69.37,26414.0,59.82,59.8372,59.4931,59.6652,26414.0
2015-12-17 11:00:00,69.36,69.63,69.26,69.4,24510.0,59.6566,59.8888,59.5705,59.691,24510.0
2015-12-17 11:30:00,69.38,69.48,69.27,69.27,21000.0,59.6738,59.7598,59.5791,59.5791,21000.0
2015-12-17 12:00:00,69.25,69.3,69.12,69.15,31765.0,59.5619,59.6049,59.4501,59.4759,31765.0
2015-12-17 12:30:00,69.14,69.19,68.73,69.0,49634.0,59.4673,59.5103,59.1147,59.3469,49634.0
2015-12-17 13:00:00,69.04,69.1,68.87,68.91,44541.0,59.3813,59.4329,59.2351,59.2695,44541.0
2015-12-17 13:30:00,68.91,68.94,68.81,68.88,44180.0,59.2695,59.2953,59.1835,59.2437,44180.0
2015-12-17 14:00:00,68.89,68.9,68.79,68.79,41302.0,59.2523,59.2609,59.1663,59.1663,41302.0
2015-12-17 14:30:00,68.79,68.89,68.62,68.63,63500.0,59.1663,59.2523,59.0201,59.0287,63500.0
2015-12-17 15:00:00,68.62,68.81,68.61,68.8,115486.0,59.0201,59.1835,59.0115,59.1749,115486.0
2015-12-17 15:30:00,68.8,68.97,68.56,68.57,123334.0,59.1749,59.3211,58.9685,58.9771,123334.0
2015-12-18 09:30:00,68.26,68.55,68.0,68.49,335870.0,58.7104,58.9599,58.4868,58.9083,335870.0
2015-12-18 10:00:00,68.52,68.54,68.0,68.06,65676.0,58.9341,58.9513,58.4868,58.5384,65676.0
2015-12-18 10:30:00,68.08,68.19,67.99,68.11,112656.0,58.5556,58.6502,58.4782,58.5814,112656.0
2015-12-18 11:00:00,68.15,68.5,68.1,68.38,68202.0,58.6158,58.9169,58.5728,58.8137,68202.0
2015-12-18 11:30:00,68.39,68.47,68.22,68.23,21200.0,58.8223,58.8911,58.676,58.6846,21200.0
2015-12-18 12:00:00,68.21,68.23,68.01,68.01,19195.0,58.6674,58.6846,58.4954,58.4954,19195.0
2015-12-18 12:30:00,68.0,68.14,67.98,68.03,21950.0,58.4868,58.6072,58.4696,58.5126,21950.0
2015-12-18 13:00:00,68.04,68.17,68.0,68.01,25580.0,58.5212,58.633,58.4868,58.4954,25580.0
2015-12-18 13:30:00,68.02,68.12,67.96,68.0,54679.0,58.504,58.59,58.4524,58.4868,54679.0
2015-12-18 14:00:00,68.0,68.07,67.94,67.98,55967.0,58.4868,58.547,58.4352,58.4696,55967.0
2015-12-18 14:30:00,67.99,68.05,67.92,68.02,51983.0,58.4782,58.5298,58.418,58.504,51983.0
2015-12-18 15:00:00,68.01,68.08,67.66,67.79,100023.0,58.4954,58.5556,58.1944,58.3062,100023.0
2015-12-18 15:30:00,67.8,67.89,67.55,67.57,187036.0,58.3148,58.3922,58.0998,58.117,187036.0
2015-12-21 09:30:00,67.76,68.14,67.71,67.92,23107.0,58.2804,58.6072,58.2374,58.418,23107.0
2015-12-21 10:00:00,67.88,68.05,67.75,67.94,27807.0,58.3836,58.5298,58.2718,58.4352,27807.0
2015-12-21 10:30:00,67.98,68.12,67.94,68.11,26102.0,58.4696,58.59,58.4352,58.5814,26102.0
2015-12-21 11:00:00,68.09,68.13,67.71,67.84,37952.0,58.5642,58.5986,58.2374,58.3492,37952.0
2015-12-21 11:30:00,67.83,67.85,67.64,67.81,19616.0,58.3406,58.3578,58.1772,58.3234,19616.0
2015-12-21 12:00:00,67.8,67.81,67.65,67.73,13887.0,58.3148,58.3234,58.1858,58.2546,13887.0
2015-12-21 12:30:00,67.72,67.83,67.72,67.79,22013.0,58.246,58.3406,58.246,58.3062,22013.0
2015-12-21 13:00:00,67.8,67.8,67.73,67.76,43977.0,58.3148,58.3148,58.2546,58.2804,43977.0
2015-12-21 13:30:00,67.77,67.91,67.75,67.9,24117.0,58.289,58.4094,58.2718,58.4008,24117.0
2015-12-21 14:00:00,67.9,67.92,67.68,67.72,17732.0,58.4008,58.418,58.2116,58.246,17732.0
2015-12-21 14:30:00,67.71,67.79,67.66,67.73,22846.0,58.2374,58.3062,58.1944,58.2546,22846.0
2015-12-21 15:00:00,67.73,67.77,67.62,67.75,25426.0,58.2546,58.289,58.16,58.2718,25426.0
2015-12-21 15:30:00,67.76,68.04,67.67,68.02,95819.0,58.2804,58.5212,58.203,58.504,95819.0
2015-12-22 09:30:00,68.35,68.36,67.92,68.13,59099.0,58.7879,58.7965,58.418,58.5986,59099.0
2015-12-22 10:00:00,68.13,68.17,67.9,68.07,28053.0,58.5986,58.633,58.4008,58.547,28053.0
2015-12-22 10:30:00,68.05,68.11,68.01,68.1,22313.0,58.5298,58.5814,58.4954,58.5728,22313.0
2015-12-22 11:00:00,68.09,68.17,68.06,68.14,40182.0,58.5642,58.633,58.5384,58.6072,40182.0
2015-12-22 11:30:00,68.14,68.5,68.13,68.48,78611.0,58.6072,58.9169,58.5986,58.8997,78611.0
2015-12-22 12:00:00,68.47,68.47,68.29,68.34,41808.0,58.8911,58.8911,58.7362,58.7793,41808.0
2015-12-22 12:30:00,68.36,68.54,68.36,68.53,12123.0,58.7965,58.9513,58.7965,58.9427,12123.0
2015-12-22 13:00:00,68.53,68.64,68.44,68.6,13363.0,58.9427,59.0373,58.8653,59.0029,13363.0
2015-12-22 13:30:00,68.61,68.68,68.48,68.66,34843.0,59.0115,59.0717,58.8997,59.0545,34843.0
2015-12-22 14:00:00,68.66,68.8,68.59,68.76,34743.0,59.0545,59.1749,58.9943,59.1405,34743.0
2015-12-22 14:30:00,68.75,68.86,68.73,68.86,30173.0,59.1319,59.2265,59.1147,59.2265,30173.0
2015-12-22 15:00:00,68.85,69.16,68.82,69.15,79158.0,59.2179,59.4845,59.1921,59.4759,79158.0
2015-12-22 15:30:00,69.14,69.15,68.74,68.86,191143.0,59.4673,59.4759,59.1233,59.2265,191143.0
2015-12-23 09:30:00,69.29,69.41,69.01,69.3,11219.0,59.5963,59.6996,59.3555,59.6049,11219.0
2015-12-23 10:00:00,69.26,69.42,68.95,68.96,44984.0,59.5705,59.7082,59.3039,59.3125,44984.0
2015-12-23 10:30:00,68.98,69.12,68.9,69.12,30186.0,59.3297,59.4501,59.2609,59.4501,30186.0
2015-12-23 11:00:00,69.13,69.14,68.87,69.02,20267.0,59.4587,59.4673,59.2351,59.3641,20267.0
2015-12-23 11:30:00,69.03,69.13,68.99,69.07,14551.0,59.3727,59.4587,59.3383,59.4071,14551.0
2015-12-23 12:00:00,69.07,69.2,69.03,69.13,8434.0,59.4071,59.5189,59.3727,59.4587,8434.0
2015-12-23 12:30:00,69.14,69.19,69.13,69.19,7191.0,59.4673,59.5103,59.4587,59.5103,7191.0
2015-12-23 13:00:00,69.17,69.18,69.03,69.07,7606.0,59.4931,59.5017,59.3727,59.4071,7606.0
2015-12-23 13:30:00,69.04,69.09,68.95,69.09,11063.0,59.3813,59.4243,59.3039,59.4243,11063.0
2015-12-23 14:00:00,69.09,69.24,69.08,69.18,32281.0,59.4243,59.5533,59.4157,59.5017,32281.0
2015-12-23 14:30:00,69.18,69.23,69.14,69.18,22952.0,59.5017,59.5447,59.4673,59.5017,22952.0
2015-12-23 15:00:00,69.18,69.24,69.13,69.13,24752.0,59.5017,59.5533,59.4587,59.4587,24752.0
2015-12-23 15:30:00,69.13,69.23,69.07,69.2,54786.0,59.4587,59.5447,59.4071,59.5189,54786.0
2015-12-24 09:30:00,69.24,69.39,69.02,69.14,23188.0,59.5533,59.6824,59.3641,59.4673,23188.0
2015-12-24 10:00:00,69.12,69.24,69.08,69.08,24195.0,59.4501,59.5533,59.4157,59.4157,24195.0
2015-12-24 10:30:00,69.07,69.07,68.93,69.04,18788.0,59.4071,59.4071,59.2867,59.3813,18788.0
2015-12-24 11:00:00,69.06,69.07,68.89,68.91,15349.0,59.3985,59.4071,59.2523,59.2695,15349.0
2015-12-24 11:30:00,68.92,69.12,68.87,69.12,23037.0,59.2781,59.4501,59.2351,59.4501,23037.0
2015-12-24 12:00:00,69.1,69.16,69.04,69.08,33288.0,59.4329,59.4845,59.3813,59.4157,33288.0
2015-12-24 12:30:00,69.1,69.23,69.03,69.06,40642.0,59.4329,59.5447,59.3727,59.3985,40642.0
2015-12-28 09:30:00,68.86,69.06,68.68,68.93,18204.0,59.2265,59.3985,59.0717,59.2867,18204.0
2015-12-28 10:00:00,68.91,68.91,68.74,68.77,19507.0,59.2695,59.2695,59.1233,59.1491,19507.0
2015-12-28 10:30:00,68.77,69.05,68.74,68.91,41297.0,59.1491,59.3899,59.1233,59.2695,41297.0
2015-12-28 11:00:00,68.9,68.9,68.68,68.72,17477.0,59.2609,59.2609,59.0717,59.1061,17477.0
2015-12-28 11:30:00,68.72,68.91,68.72,68.83,9973.0,59.1061,59.2695,59.1061,59.2007,9973.0
2015-12-28 12:00:00,68.84,68.98,68.81,68.95,11685.0,59.2093,59.3297,59.1835,59.3039,11685.0
2015-12-28 12:30:00,68.97,69.08,68.9,68.99,7864.0,59.3211,59.4157,59.2609,59.3383,7864.0
2015-12-28 13:00:00,69.01,69.24,69.01,69.19,11073.0,59.3555,59.5533,59.3555,59.5103,11073.0
2015-12-28 13:30:00,69.22,69.32,69.0,69.0,10574.0,59.5361,59.6221,59.3469,59.3469,10574.0
2015-12-28 14:00:00,69.01,69.1,69.0,69.05,10247.0,59.3555,59.4329,59.3469,59.3899,10247.0
2015-12-28 14:30:00,69.05,69.12,68.99,69.1,9006.0,59.3899,59.4501,59.3383,59.4329,9006.0
2015-12-28 15:00:00,69.11,69.14,68.98,69.14,17685.0,59.4415,59.4673,59.3297,59.4673,17685.0
2015-12-28 15:30:00,69.14,69.17,68.99,69.17,56288.0,59.4673,59.4931,59.3383,59.4931,56288.0
2015-12-29 09:30:00,69.51,69.75,69.47,69.71,40367.0,59.7856,59.992,59.7512,59.9576,40367.0
2015-12-29 10:00:00,69.73,69.76,69.49,69.65,27377.0,59.9748,60.0006,59.7684,59.906,27377.0
2015-12-29 10:30:00,69.67,69.73,69.55,69.68,15614.0,59.9232,59.9748,59.82,59.9318,15614.0
2015-12-29 11:00:00,69.64,69.73,69.6,69.73,9074.0,59.8974,59.9748,59.863,59.9748,9074.0
2015-12-29 11:30:00,69.74,69.78,69.49,69.54,12691.0,59.9834,60.0178,59.7684,59.8114,12691.0
2015-12-29 12:00:00,69.56,69.61,69.49,69.56,9859.0,59.8286,59.8716,59.7684,59.8286,9859.0
2015-12-29 12:30:00,69.53,69.58,69.47,69.52,14217.0,59.8028,59.8458,59.7512,59.7942,14217.0
2015-12-29 13:00:00,69.52,69.68,69.52,69.61,11626.0,59.7942,59.9318,59.7942,59.8716,11626.0
2015-12-29 13:30:00,69.61,69.63,69.49,69.53,13591.0,59.8716,59.8888,59.7684,59.8028,13591.0
2015-12-29 14:00:00,69.53,69.54,69.46,69.54,20343.0,59.8028,59.8114,59.7426,59.8114,20343.0
2015-12-29 14:30:00,69.54,69.54,69.44,69.48,21209.0,59.8114,59.8114,59.7254,59.7598,21209.0
2015-12-29 15:00:00,69.48,69.66,69.47,69.66,22007.0,59.7598,59.9146,59.7512,59.9146,22007.0
2015-12-29 15:30:00,69.67,69.69,69.48,69.64,66805.0,59.9232,59.9404,59.7598,59.8974,66805.0
2015-12-30 09:30:00,69.56,69.79,69.2,69.79,15441.0,59.8286,60.0264,59.5189,60.0264,15441.0
2015-12-30 10:00:00,69.8,69.85,69.67,69.73,10448.0,60.035,60.078,59.9232,59.9748,10448.0
2015-12-30 10:30:00,69.75,69.83,69.7,69.81,8905.0,59.992,60.0608,59.949,60.0436,8905.0
2015-12-30 11:00:00,69.82,69.89,69.82,69.84,10463.0,60.0522,60.1124,60.0522,60.0694,10463.0
2015-12-30 11:30:00,69.86,69.86,69.8,69.8,8089.0,60.0866,60.0866,60.035,60.035,8089.0
2015-12-30 12:00:00,69.81,69.86,69.74,69.75,12050.0,60.0436,60.0866,59.9834,59.992,12050.0
2015-12-30 12:30:00,69.76,69.77,69.67,69.69,12967.0,60.0006,60.0092,59.9232,59.9404,12967.0
2015-12-30 13:00:00,69.71,69.71,69.54,69.57,7365.0,59.9576,59.9576,59.8114,59.8372,7365.0
2015-12-30 13:30:00,69.57,69.73,69.57,69.72,8223.0,59.8372,59.9748,59.8372,59.9662,8223.0
2015-12-30 14:00:00,69.71,69.82,69.7,69.72,14832.0,59.9576,60.0522,59.949,59.9662,14832.0
2015-12-30 14:30:00,69.72,69.72,69.58,69.59,16778.0,59.9662,59.9662,59.8458,59.8544,16778.0
2015-12-30 15:00:00,69.59,69.65,69.56,69.56,16665.0,59.8544,59.906,59.8286,59.8286,16665.0
2015-12-30 15:30:00,69.55,69.55,69.29,69.31,111683.0,59.82,59.82,59.5963,59.6135,111683.0
2015-12-31 09:30:00,69.0,69.15,68.76,69.13,10222.0,59.3469,59.4759,59.1405,59.4587,10222.0
2015-12-31 10:00:00,69.11,69.11,68.67,68.69,5822.0,59.4415,59.4415,59.0631,59.0803,5822.0
2015-12-31 10:30:00,68.71,68.96,68.58,68.9,12965.0,59.0975,59.3125,58.9857,59.2609,12965.0
2015-12-31 11:00:00,68.89,68.91,68.69,68.75,14905.0,59.2523,59.2695,59.0803,59.1319,14905.0
2015-12-31 11:30:00,68.74,68.88,68.65,68.86,9038.0,59.1233,59.2437,59.0459,59.2265,9038.0
2015-12-31 12:00:00,68.89,69.03,68.79,68.97,10581.0,59.2523,59.3727,59.1663,59.3211,10581.0
2015-12-31 12:30:00,68.99,69.05,68.9,68.9,8828.0,59.3383,59.3899,59.2609,59.2609,8828.0
2015-12-31 13:00:00,68.89,69.04,68.72,69.03,17138.0,59.2523,59.3813,59.1061,59.3727,17138.0
2015-12-31 13:30:00,69.03,69.24,68.95,69.24,12426.0,59.3727,59.5533,59.3039,59.5533,12426.0
2015-12-31 14:00:00,69.23,69.24,68.78,68.83,19958.0,59.5447,59.5533,59.1577,59.2007,19958.0
2015-12-31 14:30:00,68.81,68.89,68.75,68.83,11297.0,59.1835,59.2523,59.1319,59.2007,11297.0
2015-12-31 15:00:00,68.83,68.83,68.66,68.68,20498.0,59.2007,59.2007,59.0545,59.0717,20498.0
2015-12-31 15:30:00,68.69,68.81,68.45,68.47,61915.0,59.0803,59.1835,58.8739,58.8911,61915.0
2016-01-04 09:30:00,67.67,67.67,67.14,67.46,50740.0,58.203,58.203,57.7471,58.0224,50740.0
2016-01-04 10:00:00,67.4,67.41,66.98,67.05,37946.0,57.9708,57.9794,57.6095,57.6697,37946.0
2016-01-04 10:30:00,67.07,67.13,66.73,66.88,48606.0,57.6869,57.7385,57.3945,57.5235,48606.0
2016-01-04 11:00:00,66.87,66.88,66.65,66.86,54331.0,57.5149,57.5235,57.3257,57.5063,54331.0
2016-01-04 11:30:00,66.86,67.05,66.8,66.89,43188.0,57.5063,57.6697,57.4547,57.5321,43188.0
2016-01-04 12:00:00,66.89,67.04,66.8,66.92,38853.0,57.5321,57.6611,57.4547,57.5579,38853.0
2016-01-04 12:30:00,66.91,67.08,66.81,67.06,33686.0,57.5493,57.6955,57.4633,57.6783,33686.0
2016-01-04 13:00:00,67.06,67.15,66.84,66.92,29522.0,57.6783,57.7557,57.4891,57.5579,29522.0
2016-01-04 13:30:00,66.94,67.06,66.81,66.81,25088.0,57.5751,57.6783,57.4633,57.4633,25088.0
2016-01-04 14:00:00,66.81,66.92,66.71,66.87,43419.0,57.4633,57.5579,57.3773,57.5149,43419.0
2016-01-04 14:30:00,66.86,66.88,66.75,66.78,37096.0,57.5063,57.5235,57.4117,57.4375,37096.0
2016-01-04 15:00:00,66.78,66.79,66.62,66.77,63928.0,57.4375,57.4461,57.2999,57.4289,63928.0
2016-01-04 15:30:00,66.76,67.14,66.75,67.13,160315.0,57.4203,57.7471,57.4117,57.7385,160315.0
2016-01-05 09:30:00,66.63,67.11,66.49,66.85,96628.0,57.3085,57.7213,57.1881,57.4977,96628.0
2016-01-05 10:00:00,66.88,66.91,66.66,66.66,36999.0,57.5235,57.5493,57.3343,57.3343,36999.0
2016-01-05 10:30:00,66.65,66.76,66.43,66.66,53918.0,57.3257,57.4203,57.1365,57.3343,53918.0
2016-01-05 11:00:00,66.65,66.72,66.51,66.65,32801.0,57.3257,57.3859,57.2053,57.3257,32801.0
2016-01-05 11:30:00,66.66,66.82,66.49,66.53,54682.0,57.3343,57.4719,57.1881,57.2225,54682.0
2016-01-05 12:00:00,66.55,66.56,66.03,66.04,56961.0,57.2397,57.2483,56.7924,56.801,56961.0
2016-01-05 12:30:00,66.05,66.21,66.01,66.14,52114.0,56.8096,56.9472,56.7752,56.887,52114.0
2016-01-05 13:00:00,66.14,66.16,65.81,65.94,80717.0,56.887,56.9042,56.6032,56.715,80717.0
2016-01-05 13:30:00,65.94,66.24,65.92,66.06,53241.0,56.715,56.973,56.6978,56.8182,53241.0
2016-01-05 14:00:00,66.06,66.34,65.95,66.32,58537.0,56.8182,57.059,56.7236,57.0418,58537.0
2016-01-05 14:30:00,66.33,66.44,66.07,66.14,86867.0,57.0504,57.1451,56.8268,56.887,86867.0
2016-01-05 15:00:00,66.13,66.26,65.98,66.25,132879.0,56.8784,56.9902,56.7494,56.9816,132879.0
2016-01-05 15:30:00,66.24,66.42,66.16,66.39,197297.0,56.973,57.1279,56.9042,57.1021,197297.0
2016-01-06 09:30:00,65.57,66.58,65.57,66.51,92485.0,56.3968,57.2655,56.3968,57.2053,92485.0
2016-01-06 10:00:00,66.47,66.47,65.69,65.71,28358.0,57.1709,57.1709,56.5,56.5172,28358.0
2016-01-06 10:30:00,65.71,65.72,65.51,65.68,64854.0,56.5172,56.5258,56.3452,56.4914,64854.0
2016-01-06 11:00:00,65.68,65.76,65.51,65.66,44674.0,56.4914,56.5602,56.3452,56.4742,44674.0
2016-01-06 11:30:00,65.67,65.74,65.49,65.51,43481.0,56.4828,56.543,56.328,56.3452,43481.0
2016-01-06 12:00:00,65.5,65.58,65.44,65.55,49136.0,56.3366,56.4054,56.285,56.3796,49136.0
2016-01-06 12:30:00,65.54,65.59,65.45,65.49,16516.0,56.371,56.414,56.2936,56.328,16516.0
2016-01-06 13:00:00,65.47,65.49,65.39,65.41,19088.0,56.3108,56.328,56.242,56.2592,19088.0
2016-01-06 13:30:00,65.4,65.42,65.25,65.36,67736.0,56.2506,56.2678,56.1215,56.2162,67736.0
2016-01-06 14:00:00,65.38,65.57,65.35,65.54,51248.0,56.2334,56.3968,56.2076,56.371,51248.0
2016-01-06 14:30:00,65.54,65.61,65.28,65.38,52838.0,56.371,56.4312,56.1473,56.2334,52838.0
2016-01-06 15:00:00,65.38,65.51,65.34,65.47,61409.0,56.2334,56.3452,56.1989,56.3108,61409.0
2016-01-06 15:30:00,65.48,65.55,65.34,65.43,164222.0,56.3194,56.3796,56.1989,56.2764,164222.0
2016-01-07 09:30:00,64.63,64.95,64.41,64.82,78541.0,55.5883,55.8635,55.3991,55.7517,78541.0
2016-01-07 10:00:00,64.81,64.94,64.71,64.88,51963.0,55.7431,55.8549,55.6571,55.8033,51963.0
2016-01-07 10:30:00,64.92,65.29,64.92,65.1,32188.0,55.8377,56.1559,55.8377,55.9925,32188.0
2016-01-07 11:00:00,65.09,65.23,64.97,65.01,74499.0,55.9839,56.1043,55.8807,55.9151,74499.0
2016-01-07 11:30:00,65.02,65.03,64.68,64.88,27653.0,55.9237,55.9323,55.6313,55.8033,27653.0
2016-01-07 12:00:00,64.84,64.92,64.77,64.8,19637.0,55.7689,55.8377,55.7087,55.7345,19637.0
2016-01-07 12:30:00,64.8,64.8,64.41,64.41,50260.0,55.7345,55.7345,55.3991,55.3991,50260.0
2016-01-07 13:00:00,64.41,64.41,63.89,63.89,69782.0,55.3991,55.3991,54.9518,54.9518,69782.0
2016-01-07 13:30:00,63.87,63.89,63.54,63.62,87975.0,54.9346,54.9518,54.6508,54.7196,87975.0
2016-01-07 14:00:00,63.62,63.98,63.62,63.83,24006.0,54.7196,55.0292,54.7196,54.9002,24006.0
2016-01-07 14:30:00,63.84,63.99,63.76,63.84,65890.0,54.9088,55.0378,54.84,54.9088,65890.0
2016-01-07 15:00:00,63.82,64.03,63.71,63.71,73084.0,54.8916,55.0722,54.797,54.797,73084.0
2016-01-07 15:30:00,63.71,64.23,63.71,64.11,286141.0,54.797,55.2442,54.797,55.141,286141.0
2016-01-08 09:30:00,64.33,64.64,64.1,64.59,53327.0,55.3302,55.5969,55.1324,55.5539,53327.0
2016-01-08 10:00:00,64.66,64.66,64.3,64.53,69289.0,55.6141,55.6141,55.3044,55.5023,69289.0
2016-01-08 10:30:00,64.56,64.58,64.29,64.49,38112.0,55.5281,55.5453,55.2958,55.4679,38112.0
2016-01-08 11:00:00,64.51,64.66,64.43,64.65,94067.0,55.4851,55.6141,55.4163,55.6055,94067.0
2016-01-08 11:30:00,64.63,64.63,64.38,64.56,52007.0,55.5883,55.5883,55.3733,55.5281,52007.0
2016-01-08 12:00:00,64.55,64.91,64.48,64.9,18655.0,55.5195,55.8291,55.4593,55.8205,18655.0
2016-01-08 12:30:00,64.86,64.86,64.66,64.78,15101.0,55.7861,55.7861,55.6141,55.7173,15101.0
2016-01-08 13:00:00,64.78,64.79,64.55,64.61,24407.0,55.7173,55.7259,55.5195,55.5711,24407.0
2016-01-08 13:30:00,64.61,64.95,64.58,64.83,68291.0,55.5711,55.8635,55.5453,55.7603,68291.0
2016-01-08 14:00:00,64.84,64.91,64.57,64.6,46982.0,55.7689,55.8291,55.5367,55.5625,46982.0
2016-01-08 14:30:00,64.61,64.71,64.5,64.54,49681.0,55.5711,55.6571,55.4765,55.5109,49681.0
2016-01-08 15:00:00,64.52,64.61,64.28,64.29,123991.0,55.4937,55.5711,55.2872,55.2958,123991.0
2016-01-08 15:30:00,64.3,64.42,64.0,64.24,295067.0,55.3044,55.4077,55.0464,55.2528,295067.0
2016-01-11 09:30:00,64.66,64.83,64.39,64.6,65408.0,55.6141,55.7603,55.3819,55.5625,65408.0
2016-01-11 10:00:00,64.59,64.9,64.57,64.77,33740.0,55.5539,55.8205,55.5367,55.7087,33740.0
2016-01-11 10:30:00,64.83,64.93,64.55,64.65,47407.0,55.7603,55.8463,55.5195,55.6055,47407.0
2016-01-11 11:00:00,64.67,64.82,64.59,64.64,97850.0,55.6227,55.7517,55.5539,55.5969,97850.0
2016-01-11 11:30:00,64.61,64.98,64.58,64.91,49972.0,55.5711,55.8893,55.5453,55.8291,49972.0
2016-01-11 12:00:00,64.93,64.95,64.6,64.61,54138.0,55.8463,55.8635,55.5625,55.5711,54138.0
2016-01-11 12:30:00,64.64,64.69,64.38,64.42,52523.0,55.5969,55.6399,55.3733,55.4077,52523.0
2016-01-11 13:00:00,64.45,64.6,64.27,64.27,52222.0,55.4335,55.5625,55.2786,55.2786,52222.0
2016-01-11 13:30:00,64.28,64.39,64.04,64.17,21079.0,55.2872,55.3819,55.0808,55.1926,21079.0
2016-01-11 14:00:00,64.18,64.44,64.12,64.42,44056.0,55.2012,55.4249,55.1496,55.4077,44056.0
2016-01-11 14:30:00,64.42,64.44,64.16,64.16,24042.0,55.4077,55.4249,55.184,55.184,24042.0
2016-01-11 15:00:00,64.18,64.39,63.86,64.35,47605.0,55.2012,55.3819,54.926,55.3475,47605.0
2016-01-11 15:30:00,64.37,64.64,64.35,64.36,138924.0,55.3647,55.5969,55.3475,55.3561,138924.0
2016-01-12 09:30:00,64.93,64.94,64.68,64.8,83573.0,55.8463,55.8549,55.6313,55.7345,83573.0
2016-01-12 10:00:00,64.81,65.05,64.65,64.86,95947.0,55.7431,55.9495,55.6055,55.7861,95947.0
2016-01-12 10:30:00,64.89,64.9,64.42,64.42,49993.0,55.8119,55.8205,55.4077,55.4077,49993.0
2016-01-12 11:00:00,64.4,64.41,64.07,64.1,61956.0,55.3905,55.3991,55.1066,55.1324,61956.0
2016-01-12 11:30:00,64.13,64.29,63.96,64.28,38325.0,55.1582,55.2958,55.012,55.2872,38325.0
2016-01-12 12:00:00,64.29,64.65,64.29,64.55,153793.0,55.2958,55.6055,55.2958,55.5195,153793.0
2016-01-12 12:30:00,64.54,64.56,64.24,64.28,20140.0,55.5109,55.5281,55.2528,55.2872,20140.0
2016-01-12 13:00:00,64.3,64.48,64.13,64.15,30588.0,55.3044,55.4593,55.1582,55.1754,30588.0
2016-01-12 13:30:00,64.16,64.33,63.94,64.16,68195.0,55.184,55.3302,54.9948,55.184,68195.0
2016-01-12 14:00:00,64.14,64.17,63.85,64.17,50179.0,55.1668,55.1926,54.9174,55.1926,50179.0
2016-01-12 14:30:00,64.16,64.6,64.15,64.55,131159.0,55.184,55.5625,55.1754,55.5195,131159.0
2016-01-12 15:00:00,64.56,64.85,64.42,64.74,40777.0,55.5281,55.7775,55.4077,55.6829,40777.0
2016-01-12 15:30:00,64.75,64.95,64.64,64.91,99162.0,55.6915,55.8635,55.5969,55.8291,99162.0
2016-01-13 09:30:00,65.07,65.15,64.52,65.05,48736.0,55.9667,56.0355,55.4937,55.9495,48736.0
2016-01-13 10:00:00,65.03,65.03,64.63,64.69,45805.0,55.9323,55.9323,55.5883,55.6399,45805.0
2016-01-13 10:30:00,64.7,64.85,64.52,64.83,20622.0,55.6485,55.7775,55.4937,55.7603,20622.0
2016-01-13 11:00:00,64.86,64.92,64.74,64.76,33281.0,55.7861,55.8377,55.6829,55.7001,33281.0
2016-01-13 11:30:00,64.79,64.82,64.5,64.54,17973.0,55.7259,55.7517,55.4765,55.5109,17973.0
2016-01-13 12:00:00,64.55,64.77,64.55,64.62,21515.0,55.5195,55.7087,55.5195,55.5797,21515.0
2016-01-13 12:30:00,64.62,64.62,64.26,64.3,37322.0,55.5797,55.5797,55.27,55.3044,37322.0
2016-01-13 13:00:00,64.29,64.5,64.22,64.29,24890.0,55.2958,55.4765,55.2356,55.2958,24890.0
2016-01-13 13:30:00,64.3,64.37,63.98,63.98,14882.0,55.3044,55.3647,55.0292,55.0292,14882.0
2016-01-13 14:00:00,63.98,64.2,63.88,64.09,20681.0,55.0292,55.2184,54.9432,55.1238,20681.0
2016-01-13 14:30:00,64.08,64.08,63.32,63.44,80715.0,55.1152,55.1152,54.4615,54.5648,80715.0
2016-01-13 15:00:00,63.43,63.56,63.37,63.38,90555.0,54.5562,54.668,54.5046,54.5132,90555.0
2016-01-13 15:30:00,63.37,63.49,63.2,63.37,265923.0,54.5046,54.6078,54.3583,54.5046,265923.0
2016-01-14 09:30:00,63.66,63.71,63.05,63.4,70573.0,54.754,54.797,54.2293,54.5304,70573.0
2016-01-14 10:00:00,63.41,63.75,63.24,63.5,139446.0,54.539,54.8314,54.3927,54.6164,139446.0
2016-01-14 10:30:00,63.5,63.91,63.48,63.59,76091.0,54.6164,54.969,54.5992,54.6938,76091.0
2016-01-14 11:00:00,63.59,63.84,63.52,63.53,53577.0,54.6938,54.9088,54.6336,54.6422,53577.0
2016-01-14 11:30:00,63.54,63.62,63.39,63.43,58221.0,54.6508,54.7196,54.5218,54.5562,58221.0
2016-01-14 12:00:00,63.45,63.54,63.38,63.44,74692.0,54.5734,54.6508,54.5132,54.5648,74692.0
2016-01-14 12:30:00,63.44,63.58,63.43,63.43,42364.0,54.5648,54.6852,54.5562,54.5562,42364.0
2016-01-14 13:00:00,63.41,63.63,63.39,63.59,50294.0,54.539,54.7282,54.5218,54.6938,50294.0
2016-01-14 13:30:00,63.58,63.63,63.47,63.52,38982.0,54.6852,54.7282,54.5906,54.6336,38982.0
2016-01-14 14:00:00,63.51,63.62,63.47,63.57,73461.0,54.625,54.7196,54.5906,54.6766,73461.0
2016-01-14 14:30:00,63.56,63.64,63.53,63.54,58098.0,54.668,54.7368,54.6422,54.6508,58098.0
2016-01-14 15:00:00,63.51,63.61,63.48,63.48,92693.0,54.625,54.711,54.5992,54.5992,92693.0
2016-01-14 15:30:00,63.48,63.48,62.98,63.09,181468.0,54.5992,54.5992,54.1691,54.2637,181468.0
2016-01-15 09:30:00,61.8,62.28,61.57,61.9,176104.0,53.1542,53.567,52.9564,53.2402,176104.0
2016-01-15 10:00:00,61.88,62.17,61.72,62.01,102090.0,53.223,53.4724,53.0854,53.3348,102090.0
2016-01-15 10:30:00,62.01,62.08,61.75,61.8,41636.0,53.3348,53.395,53.1112,53.1542,41636.0
2016-01-15 11:00:00,61.79,61.87,61.65,61.77,30480.0,53.1456,53.2144,53.0252,53.1284,30480.0
2016-01-15 11:30:00,61.76,61.86,61.6,61.66,47954.0,53.1198,53.2058,52.9822,53.0338,47954.0
2016-01-15 12:00:00,61.65,61.66,61.35,61.4,40406.0,53.0252,53.0338,52.7671,52.8102,40406.0
2016-01-15 12:30:00,61.38,61.61,61.21,61.59,37413.0,52.793,52.9908,52.6467,52.9736,37413.0
2016-01-15 13:00:00,61.59,61.62,61.33,61.59,106130.0,52.9736,52.9994,52.7499,52.9736,106130.0
2016-01-15 13:30:00,61.58,61.67,61.51,61.61,34885.0,52.965,53.0424,52.9048,52.9908,34885.0
2016-01-15 14:00:00,61.6,61.67,61.45,61.45,37588.0,52.9822,53.0424,52.8532,52.8532,37588.0
2016-01-15 14:30:00,61.45,61.75,61.39,61.75,71395.0,52.8532,53.1112,52.8016,53.1112,71395.0
2016-01-15 15:00:00,61.75,61.83,61.47,61.83,134986.0,53.1112,53.18,52.8704,53.18,134986.0
2016-01-15 15:30:00,61.81,61.82,61.55,61.6,218028.0,53.1628,53.1714,52.9392,52.9822,218028.0
2016-01-19 09:30:00,62.3,62.36,61.96,62.15,77369.0,53.5842,53.6359,53.2918,53.4552,77369.0
2016-01-19 10:00:00,62.17,62.23,61.98,61.98,81980.0,53.4724,53.524,53.309,53.309,81980.0
2016-01-19 10:30:00,62.0,62.06,61.73,61.81,54455.0,53.3262,53.3778,53.094,53.1628,54455.0
2016-01-19 11:00:00,61.79,61.86,61.39,61.5,77708.0,53.1456,53.2058,52.8016,52.8962,77708.0
2016-01-19 11:30:00,61.54,61.73,61.54,61.56,70256.0,52.9306,53.094,52.9306,52.9478,70256.0
2016-01-19 12:00:00,61.54,61.78,61.54,61.75,82575.0,52.9306,53.137,52.9306,53.1112,82575.0
2016-01-19 12:30:00,61.74,61.87,61.52,61.7,44105.0,53.1026,53.2144,52.9134,53.0682,44105.0
2016-01-19 13:00:00,61.71,61.79,61.59,61.61,38145.0,53.0768,53.1456,52.9736,52.9908,38145.0
2016-01-19 13:30:00,61.6,61.7,61.46,61.52,34912.0,52.9822,53.0682,52.8618,52.9134,34912.0
2016-01-19 14:00:00,61.5,61.53,60.94,61.02,85437.0,52.8962,52.922,52.4145,52.4833,85437.0
2016-01-19 14:30:00,61.04,61.07,60.66,60.72,73325.0,52.5005,52.5263,52.1737,52.2253,73325.0
2016-01-19 15:00:00,60.7,61.07,60.68,61.01,112327.0,52.2081,52.5263,52.1909,52.4747,112327.0
2016-01-19 15:30:00,61.03,61.33,60.96,61.12,269496.0,52.4919,52.7499,52.4317,52.5693,269496.0
2016-01-20 09:30:00,60.38,60.71,60.23,60.46,50019.0,51.9329,52.2167,51.8038,52.0017,50019.0
2016-01-20 10:00:00,60.48,60.48,60.06,60.12,51423.0,52.0189,52.0189,51.6576,51.7092,51423.0
2016-01-20 10:30:00,60.1,60.1,59.5,59.51,70297.0,51.692,51.692,51.176,51.1846,70297.0
2016-01-20 11:00:00,59.52,59.72,59.39,59.52,60401.0,51.1932,51.3652,51.0814,51.1932,60401.0
2016-01-20 11:30:00,59.52,59.68,59.4,59.45,86391.0,51.1932,51.3308,51.09,51.133,86391.0
2016-01-20 12:00:00,59.45,59.51,59.25,59.29,90656.0,51.133,51.1846,50.9609,50.9953,90656.0
2016-01-20 12:30:00,59.29,59.6,59.13,59.6,54644.0,50.9953,51.262,50.8577,51.262,54644.0
2016-01-20 13:00:00,59.6,59.85,59.58,59.69,66592.0,51.262,51.477,51.2448,51.3394,66592.0
2016-01-20 13:30:00,59.66,60.15,59.64,60.0,77084.0,51.3136,51.735,51.2964,51.606,77084.0
2016-01-20 14:00:00,59.99,60.11,59.85,59.9,62636.0,51.5974,51.7006,51.477,51.52,62636.0
2016-01-20 14:30:00,59.91,60.15,59.79,60.06,64739.0,51.5286,51.735,51.4254,51.6576,64739.0
2016-01-20 15:00:00,60.05,60.75,60.02,60.73,146727.0,51.649,52.2511,51.6232,52.2339,146727.0
2016-01-20 15:30:00,60.73,60.76,60.25,60.37,179470.0,52.2339,52.2597,51.821,51.9243,179470.0
2016-01-21 09:30:00,60.4,60.66,60.03,60.26,36312.0,51.9501,52.1737,51.6318,51.8296,36312.0
2016-01-21 10:00:00,60.29,60.77,60.29,60.73,35381.0,51.8554,52.2683,51.8554,52.2339,35381.0
2016-01-21 10:30:00,60.77,61.13,60.71,60.79,44188.0,52.2683,52.5779,52.2167,52.2855,44188.0
2016-01-21 11:00:00,60.82,61.02,60.64,60.7,32347.0,52.3113,52.4833,52.1565,52.2081,32347.0
2016-01-21 11:30:00,60.73,61.11,60.62,61.1,37511.0,52.2339,52.5607,52.1393,52.5521,37511.0
2016-01-21 12:00:00,61.14,61.27,61.02,61.21,21543.0,52.5865,52.6983,52.4833,52.6467,21543.0
2016-01-21 12:30:00,61.19,61.26,61.01,61.08,17991.0,52.6295,52.6897,52.4747,52.5349,17991.0
2016-01-21 13:00:00,61.09,61.27,60.94,60.94,40242.0,52.5435,52.6983,52.4145,52.4145,40242.0
2016-01-21 13:30:00,60.93,61.08,60.8,60.98,37899.0,52.4059,52.5349,52.2941,52.4489,37899.0
2016-01-21 14:00:00,61.01,61.07,60.7,60.93,84541.0,52.4747,52.5263,52.2081,52.4059,84541.0
2016-01-21 14:30:00,60.92,61.09,60.87,61.09,52300.0,52.3973,52.5435,52.3543,52.5435,52300.0
2016-01-21 15:00:00,61.08,61.09,60.79,60.92,54337.0,52.5349,52.5435,52.2855,52.3973,54337.0
2016-01-21 15:30:00,60.94,61.17,60.82,60.82,146462.0,52.4145,52.6123,52.3113,52.3113,146462.0
2016-01-22 09:30:00,61.56,61.64,61.41,61.5,67898.0,52.9478,53.0166,52.8188,52.8962,67898.0
2016-01-22 10:00:00,61.53,61.8,61.51,61.56,52482.0,52.922,53.1542,52.9048,52.9478,52482.0
2016-01-22 10:30:00,61.58,61.89,61.58,61.63,29400.0,52.965,53.2316,52.965,53.008,29400.0
2016-01-22 11:00:00,61.67,61.76,61.62,61.76,31770.0,53.0424,53.1198,52.9994,53.1198,31770.0
2016-01-22 11:30:00,61.79,61.82,61.64,61.67,21405.0,53.1456,53.1714,53.0166,53.0424,21405.0
2016-01-22 12:00:00,61.69,61.77,61.67,61.73,19943.0,53.0596,53.1284,53.0424,53.094,19943.0
2016-01-22 12:30:00,61.73,61.74,61.64,61.7,22511.0,53.094,53.1026,53.0166,53.0682,22511.0
2016-01-22 13:00:00,61.72,61.74,61.64,61.64,26401.0,53.0854,53.1026,53.0166,53.0166,26401.0
2016-01-22 13:30:00,61.65,61.79,61.61,61.78,23475.0,53.0252,53.1456,52.9908,53.137,23475.0
2016-01-22 14:00:00,61.79,62.08,61.77,61.87,47064.0,53.1456,53.395,53.1284,53.2144,47064.0
2016-01-22 14:30:00,61.85,62.04,61.78,62.02,45126.0,53.1972,53.3606,53.137,53.3434,45126.0
2016-01-22 15:00:00,62.02,62.12,61.87,62.08,50571.0,53.3434,53.4294,53.2144,53.395,50571.0
2016-01-22 15:30:00,62.09,62.09,61.95,62.05,113624.0,53.4036,53.4036,53.2832,53.3692,113624.0
2016-01-25 09:30:00,61.93,62.18,61.59,61.75,35351.0,53.266,53.481,52.9736,53.1112,35351.0
2016-01-25 10:00:00,61.75,62.15,61.64,62.14,31153.0,53.1112,53.4552,53.0166,53.4466,31153.0
2016-01-25 10:30:00,62.16,62.16,61.97,62.13,21546.0,53.4638,53.4638,53.3004,53.438,21546.0
2016-01-25 11:00:00,62.12,62.52,62.08,62.44,66587.0,53.4294,53.7735,53.395,53.7047,66587.0
2016-01-25 11:30:00,62.44,62.52,62.3,62.35,34989.0,53.7047,53.7735,53.5842,53.6272,34989.0
2016-01-25 12:00:00,62.34,62.43,62.31,62.37,19353.0,53.6186,53.6961,53.5928,53.6445,19353.0
2016-01-25 12:30:00,62.34,62.47,62.32,62.45,20398.0,53.6186,53.7305,53.6014,53.7133,20398.0
2016-01-25 13:00:00,62.47,62.8,62.47,62.74,37680.0,53.7305,54.0143,53.7305,53.9627,37680.0
2016-01-25 13:30:00,62.73,62.76,62.46,62.47,37889.0,53.9541,53.9799,53.7219,53.7305,37889.0
2016-01-25 14:00:00,62.47,62.57,62.4,62.54,28858.0,53.7305,53.8165,53.6703,53.7907,28858.0
2016-01-25 14:30:00,62.54,62.73,62.43,62.73,49760.0,53.7907,53.9541,53.6961,53.9541,49760.0
2016-01-25 15:00:00,62.74,62.87,62.42,62.45,84548.0,53.9627,54.0745,53.6875,53.7133,84548.0
2016-01-25 15:30:00,62.47,62.52,62.23,62.43,237604.0,53.7305,53.7735,53.524,53.6961,237604.0
2016-01-26 09:30:00,62.51,62.81,62.4,62.75,45941.0,53.7649,54.0229,53.6703,53.9713,45941.0
2016-01-26 10:00:00,62.82,63.09,62.77,63.01,45890.0,54.0315,54.2637,53.9885,54.1949,45890.0
2016-01-26 10:30:00,63.03,63.23,63.02,63.13,39151.0,54.2121,54.3841,54.2035,54.2981,39151.0
2016-01-26 11:00:00,63.13,63.18,62.99,63.07,41242.0,54.2981,54.3411,54.1777,54.2465,41242.0
2016-01-26 11:30:00,63.03,63.29,62.98,63.23,38241.0,54.2121,54.4357,54.1691,54.3841,38241.0
2016-01-26 12:00:00,63.25,63.38,63.22,63.35,20312.0,54.4013,54.5132,54.3755,54.4874,20312.0
2016-01-26 12:30:00,63.34,63.36,63.24,63.29,20607.0,54.4787,54.496,54.3927,54.4357,20607.0
2016-01-26 13:00:00,63.27,63.43,63.23,63.38,25860.0,54.4185,54.5562,54.3841,54.5132,25860.0
2016-01-26 13:30:00,63.37,63.43,63.31,63.31,22626.0,54.5046,54.5562,54.4529,54.4529,22626.0
2016-01-26 14:00:00,63.3,63.33,63.17,63.17,25023.0,54.4443,54.4701,54.3325,54.3325,25023.0
2016-01-26 14:30:00,63.16,63.19,63.06,63.06,47475.0,54.3239,54.3497,54.2379,54.2379,47475.0
2016-01-26 15:00:00,63.06,63.09,62.97,63.03,94136.0,54.2379,54.2637,54.1605,54.2121,94136.0
2016-01-26 15:30:00,63.01,63.18,63.0,63.15,138132.0,54.1949,54.3411,54.1863,54.3153,138132.0
2016-01-27 09:30:00,63.44,65.0,63.44,64.78,214059.0,54.5648,55.9065,54.5648,55.7173,214059.0
2016-01-27 10:00:00,64.75,65.07,64.18,64.18,191782.0,55.6915,55.9667,55.2012,55.2012,191782.0
2016-01-27 10:30:00,64.23,64.71,64.1,64.68,107175.0,55.2442,55.6571,55.1324,55.6313,107175.0
2016-01-27 11:00:00,64.68,65.34,64.68,65.33,83743.0,55.6313,56.1989,55.6313,56.1903,83743.0
2016-01-27 11:30:00,65.33,65.68,65.17,65.64,61154.0,56.1903,56.4914,56.0527,56.457,61154.0
2016-01-27 12:00:00,65.63,65.99,65.62,65.74,96775.0,56.4484,56.758,56.4398,56.543,96775.0
2016-01-27 12:30:00,65.72,65.76,65.59,65.73,75646.0,56.5258,56.5602,56.414,56.5344,75646.0
2016-01-27 13:00:00,65.73,65.76,65.53,65.55,49643.0,56.5344,56.5602,56.3624,56.3796,49643.0
2016-01-27 13:30:00,65.55,65.74,65.52,65.74,70560.0,56.3796,56.543,56.3538,56.543,70560.0
2016-01-27 14:00:00,65.73,65.87,65.3,65.59,92497.0,56.5344,56.6548,56.1645,56.414,92497.0
2016-01-27 14:30:00,65.56,65.62,65.09,65.15,70776.0,56.3882,56.4398,55.9839,56.0355,70776.0
2016-01-27 15:00:00,65.14,65.15,64.76,64.95,113305.0,56.0269,56.0355,55.7001,55.8635,113305.0
2016-01-27 15:30:00,64.95,65.01,64.64,64.8,188149.0,55.8635,55.9151,55.5969,55.7345,188149.0
2016-01-28 09:30:00,64.96,65.15,64.61,64.95,67185.0,55.8721,56.0355,55.5711,55.8635,67185.0
2016-01-28 10:00:00,64.95,64.95,64.4,64.4,83901.0,55.8635,55.8635,55.3905,55.3905,83901.0
2016-01-28 10:30:00,64.4,65.08,64.38,65.0,70578.0,55.3905,55.9753,55.3733,55.9065,70578.0
2016-01-28 11:00:00,65.01,65.3,64.98,65.07,74853.0,55.9151,56.1645,55.8893,55.9667,74853.0
2016-01-28 11:30:00,65.05,65.05,64.68,64.85,38516.0,55.9495,55.9495,55.6313,55.7775,38516.0
2016-01-28 12:00:00,64.83,65.35,64.82,65.28,57209.0,55.7603,56.2076,55.7517,56.1473,57209.0
2016-01-28 12:30:00,65.3,65.45,65.06,65.12,51325.0,56.1645,56.2936,55.9581,56.0097,51325.0
2016-01-28 13:00:00,65.15,65.22,64.8,64.97,36959.0,56.0355,56.0957,55.7345,55.8807,36959.0
2016-01-28 13:30:00,64.98,65.1,64.77,64.81,36867.0,55.8893,55.9925,55.7087,55.7431,36867.0
2016-01-28 14:00:00,64.8,65.07,64.78,65.04,47095.0,55.7345,55.9667,55.7173,55.9409,47095.0
2016-01-28 14:30:00,65.06,65.12,64.78,64.82,60301.0,55.9581,56.0097,55.7173,55.7517,60301.0
2016-01-28 15:00:00,64.83,64.86,64.68,64.73,94679.0,55.7603,55.7861,55.6313,55.6743,94679.0
2016-01-28 15:30:00,64.74,64.87,64.68,64.74,178689.0,55.6829,55.7947,55.6313,55.6829,178689.0
2016-01-29 09:30:00,65.05,65.49,64.73,65.41,42781.0,55.9495,56.328,55.6743,56.2592,42781.0
2016-01-29 10:00:00,65.39,65.67,65.39,65.59,65235.0,56.242,56.4828,56.242,56.414,65235.0
2016-01-29 10:30:00,65.58,65.58,65.41,65.46,28776.0,56.4054,56.4054,56.2592,56.3022,28776.0
2016-01-29 11:00:00,65.46,65.64,65.44,65.62,23408.0,56.3022,56.457,56.285,56.4398,23408.0
2016-01-29 11:30:00,65.67,65.82,65.61,65.81,47891.0,56.4828,56.6118,56.4312,56.6032,47891.0
2016-01-29 12:00:00,65.8,66.02,65.77,66.02,21087.0,56.5946,56.7838,56.5688,56.7838,21087.0
2016-01-29 12:30:00,66.01,66.08,65.97,66.04,21974.0,56.7752,56.8354,56.7408,56.801,21974.0
2016-01-29 13:00:00,66.04,66.04,65.93,66.03,23944.0,56.801,56.801,56.7064,56.7924,23944.0
2016-01-29 13:30:00,66.03,66.22,65.92,66.2,34050.0,56.7924,56.9558,56.6978,56.9386,34050.0
2016-01-29 14:00:00,66.19,66.21,66.07,66.17,26299.0,56.93,56.9472,56.8268,56.9128,26299.0
2016-01-29 14:30:00,66.19,66.27,66.14,66.25,31490.0,56.93,56.9988,56.887,56.9816,31490.0
2016-01-29 15:00:00,66.26,66.49,66.23,66.46,57433.0,56.9902,57.1881,56.9644,57.1623,57433.0
2016-01-29 15:30:00,66.45,66.79,66.41,66.76,333193.0,57.1537,57.4461,57.1193,57.4203,333193.0
2016-02-01 09:30:00,66.58,66.64,66.23,66.53,50692.0,57.2655,57.3171,56.9644,57.2225,50692.0
2016-02-01 10:00:00,66.52,66.56,66.22,66.44,35971.0,57.2139,57.2483,56.9558,57.1451,35971.0
2016-02-01 10:30:00,66.48,66.84,66.46,66.84,27003.0,57.1795,57.4891,57.1623,57.4891,27003.0
2016-02-01 11:00:00,66.83,66.83,66.4,66.46,22428.0,57.4805,57.4805,57.1107,57.1623,22428.0
2016-02-01 11:30:00,66.48,66.84,66.48,66.8,24278.0,57.1795,57.4891,57.1795,57.4547,24278.0
2016-02-01 12:00:00,66.79,66.81,66.49,66.54,25507.0,57.4461,57.4633,57.1881,57.2311,25507.0
2016-02-01 12:30:00,66.54,66.74,66.48,66.67,21858.0,57.2311,57.4031,57.1795,57.3429,21858.0
2016-02-01 13:00:00,66.69,66.84,66.66,66.78,25533.0,57.3601,57.4891,57.3343,57.4375,25533.0
2016-02-01 13:30:00,66.78,66.82,66.67,66.74,32116.0,57.4375,57.4719,57.3429,57.4031,32116.0
2016-02-01 14:00:00,66.74,66.91,66.63,66.9,54434.0,57.4031,57.5493,57.3085,57.5407,54434.0
2016-02-01 14:30:00,66.9,67.12,66.84,66.97,103289.0,57.5407,57.7299,57.4891,57.6009,103289.0
2016-02-01 15:00:00,66.97,67.2,66.87,67.18,127338.0,57.6009,57.7987,57.5149,57.7815,127338.0
2016-02-01 15:30:00,67.19,67.2,66.81,66.84,282058.0,57.7901,57.7987,57.4633,57.4891,282058.0
2016-02-02 09:30:00,66.09,66.43,65.88,66.27,103366.0,56.844,57.1365,56.6634,56.9988,103366.0
2016-02-02 10:00:00,66.27,66.28,66.1,66.17,69561.0,56.9988,57.0074,56.8526,56.9128,69561.0
2016-02-02 10:30:00,66.13,66.29,66.01,66.05,68673.0,56.8784,57.016,56.7752,56.8096,68673.0
2016-02-02 11:00:00,66.05,66.1,65.92,66.08,61050.0,56.8096,56.8526,56.6978,56.8354,61050.0
2016-02-02 11:30:00,66.07,66.07,65.26,65.26,87444.0,56.8268,56.8268,56.1301,56.1301,87444.0
2016-02-02 12:00:00,65.26,65.33,65.07,65.17,71766.0,56.1301,56.1903,55.9667,56.0527,71766.0
2016-02-02 12:30:00,65.17,65.54,65.12,65.4,72772.0,56.0527,56.371,56.0097,56.2506,72772.0
2016-02-02 13:00:00,65.4,65.41,65.24,65.33,41642.0,56.2506,56.2592,56.1129,56.1903,41642.0
2016-02-02 13:30:00,65.32,65.32,64.65,64.66,87900.0,56.1817,56.1817,55.6055,55.6141,87900.0
2016-02-02 14:00:00,64.66,64.86,64.42,64.43,93694.0,55.6141,55.7861,55.4077,55.4163,93694.0
2016-02-02 14:30:00,64.43,64.71,64.38,64.38,124513.0,55.4163,55.6571,55.3733,55.3733,124513.0
2016-02-02 15:00:00,64.38,64.42,64.01,64.27,241886.0,55.3733,55.4077,55.055,55.2786,241886.0
2016-02-02 15:30:00,64.27,64.55,64.23,64.38,547923.0,55.2786,55.5195,55.2442,55.3733,547923.0
2016-02-03 09:30:00,64.65,65.61,64.12,64.46,57714.0,55.6055,56.4312,55.1496,55.4421,57714.0
2016-02-03 10:00:00,64.44,64.83,64.38,64.42,29981.0,55.4249,55.7603,55.3733,55.4077,29981.0
2016-02-03 10:30:00,64.42,64.58,64.18,64.35,43532.0,55.4077,55.5453,55.2012,55.3475,43532.0
2016-02-03 11:00:00,64.35,64.63,63.85,64.63,27773.0,55.3475,55.5883,54.9174,55.5883,27773.0
2016-02-03 11:30:00,64.57,64.93,64.48,64.63,27195.0,55.5367,55.8463,55.4593,55.5883,27195.0
2016-02-03 12:00:00,64.67,64.98,64.63,64.92,33472.0,55.6227,55.8893,55.5883,55.8377,33472.0
2016-02-03 12:30:00,64.88,64.88,64.37,64.51,17304.0,55.8033,55.8033,55.3647,55.4851,17304.0
2016-02-03 13:00:00,64.54,64.58,64.36,64.41,26448.0,55.5109,55.5453,55.3561,55.3991,26448.0
2016-02-03 13:30:00,64.4,64.4,64.07,64.09,23634.0,55.3905,55.3905,55.1066,55.1238,23634.0
2016-02-03 14:00:00,64.09,64.75,64.02,64.68,43239.0,55.1238,55.6915,55.0636,55.6313,43239.0
2016-02-03 14:30:00,64.68,64.92,64.47,64.86,56840.0,55.6313,55.8377,55.4507,55.7861,56840.0
2016-02-03 15:00:00,64.89,64.98,64.63,64.63,49497.0,55.8119,55.8893,55.5883,55.5883,49497.0
2016-02-03 15:30:00,64.64,64.9,64.52,64.89,127966.0,55.5969,55.8205,55.4937,55.8119,127966.0
2016-02-04 09:30:00,64.7,64.7,64.15,64.16,88463.0,55.6485,55.6485,55.1754,55.184,88463.0
2016-02-04 10:00:00,64.2,64.87,63.91,64.68,44119.0,55.2184,55.7947,54.969,55.6313,44119.0
2016-02-04 10:30:00,64.69,64.89,64.55,64.88,51897.0,55.6399,55.8119,55.5195,55.8033,51897.0
2016-02-04 11:00:00,64.88,64.91,64.5,64.67,26811.0,55.8033,55.8291,55.4765,55.6227,26811.0
2016-02-04 11:30:00,64.69,64.76,64.19,64.19,33498.0,55.6399,55.7001,55.2098,55.2098,33498.0
2016-02-04 12:00:00,64.25,64.46,64.16,64.42,39314.0,55.2614,55.4421,55.184,55.4077,39314.0
2016-02-04 12:30:00,64.4,64.55,64.35,64.41,31722.0,55.3905,55.5195,55.3475,55.3991,31722.0
2016-02-04 13:00:00,64.41,64.56,64.39,64.42,20162.0,55.3991,55.5281,55.3819,55.4077,20162.0
2016-02-04 13:30:00,64.44,64.48,64.24,64.34,22798.0,55.4249,55.4593,55.2528,55.3388,22798.0
2016-02-04 14:00:00,64.35,64.36,63.93,63.94,44765.0,55.3475,55.3561,54.9862,54.9948,44765.0
2016-02-04 14:30:00,63.94,64.12,63.81,64.12,38085.0,54.9948,55.1496,54.883,55.1496,38085.0
2016-02-04 15:00:00,64.09,64.17,63.97,64.01,81274.0,55.1238,55.1926,55.0206,55.055,81274.0
2016-02-04 15:30:00,64.02,64.31,63.97,64.25,195264.0,55.0636,55.313,55.0206,55.2614,195264.0
2016-02-05 09:30:00,63.99,64.26,63.72,63.87,52764.0,55.0378,55.27,54.8056,54.9346,52764.0
2016-02-05 10:00:00,63.84,63.95,63.22,63.26,31832.0,54.9088,55.0034,54.3755,54.4099,31832.0
2016-02-05 10:30:00,63.27,63.58,63.16,63.16,34682.0,54.4185,54.6852,54.3239,54.3239,34682.0
2016-02-05 11:00:00,63.16,63.19,62.73,62.83,43423.0,54.3239,54.3497,53.9541,54.0401,43423.0
2016-02-05 11:30:00,62.84,62.89,62.69,62.81,52966.0,54.0487,54.0917,53.9197,54.0229,52966.0
2016-02-05 12:00:00,62.85,62.9,62.73,62.78,42947.0,54.0573,54.1003,53.9541,53.9971,42947.0
2016-02-05 12:30:00,62.78,62.97,62.74,62.81,40670.0,53.9971,54.1605,53.9627,54.0229,40670.0
2016-02-05 13:00:00,62.83,62.95,62.74,62.93,47461.0,54.0401,54.1433,53.9627,54.1261,47461.0
2016-02-05 13:30:00,62.92,62.92,62.74,62.86,44608.0,54.1175,54.1175,53.9627,54.0659,44608.0
2016-02-05 14:00:00,62.88,62.9,62.58,62.69,48201.0,54.0831,54.1003,53.8251,53.9197,48201.0
2016-02-05 14:30:00,62.69,62.9,62.65,62.7,52517.0,53.9197,54.1003,53.8853,53.9283,52517.0
2016-02-05 15:00:00,62.7,62.93,62.58,62.77,91076.0,53.9283,54.1261,53.8251,53.9885,91076.0
2016-02-05 15:30:00,62.77,62.83,62.52,62.82,228881.0,53.9885,54.0401,53.7735,54.0315,228881.0
2016-02-08 09:30:00,62.22,62.37,61.84,62.33,80281.0,53.5154,53.6445,53.1886,53.61,80281.0
2016-02-08 10:00:00,62.34,62.48,61.87,62.01,35005.0,53.6186,53.7391,53.2144,53.3348,35005.0
2016-02-08 10:30:00,61.98,62.17,61.88,61.9,49424.0,53.309,53.4724,53.223,53.2402,49424.0
2016-02-08 11:00:00,61.92,61.94,61.5,61.78,57846.0,53.2574,53.2746,52.8962,53.137,57846.0
2016-02-08 11:30:00,61.76,61.79,61.55,61.72,34852.0,53.1198,53.1456,52.9392,53.0854,34852.0
2016-02-08 12:00:00,61.76,61.88,61.6,61.76,46695.0,53.1198,53.223,52.9822,53.1198,46695.0
2016-02-08 12:30:00,61.78,61.85,61.74,61.76,33892.0,53.137,53.1972,53.1026,53.1198,33892.0
2016-02-08 13:00:00,61.76,61.77,61.41,61.47,40744.0,53.1198,53.1284,52.8188,52.8704,40744.0
2016-02-08 13:30:00,61.47,61.54,61.25,61.32,33662.0,52.8704,52.9306,52.6811,52.7413,33662.0
2016-02-08 14:00:00,61.32,61.51,61.26,61.31,38891.0,52.7413,52.9048,52.6897,52.7327,38891.0
2016-02-08 14:30:00,61.31,61.6,61.26,61.46,64716.0,52.7327,52.9822,52.6897,52.8618,64716.0
2016-02-08 15:00:00,61.47,61.73,61.35,61.69,128382.0,52.8704,53.094,52.7671,53.0596,128382.0
2016-02-08 15:30:00,61.7,62.14,61.7,62.12,244597.0,53.0682,53.4466,53.0682,53.4294,244597.0
2016-02-09 09:30:00,61.49,62.37,61.48,62.23,50654.0,52.8876,53.6445,52.879,53.524,50654.0
2016-02-09 10:00:00,62.26,62.64,62.26,62.52,81766.0,53.5498,53.8767,53.5498,53.7735,81766.0
2016-02-09 10:30:00,62.47,62.82,62.28,62.61,94992.0,53.7305,54.0315,53.567,53.8509,94992.0
2016-02-09 11:00:00,62.61,63.22,62.61,63.11,53035.0,53.8509,54.3755,53.8509,54.2809,53035.0
2016-02-09 11:30:00,63.1,63.27,62.96,62.96,58480.0,54.2723,54.4185,54.1519,54.1519,58480.0
2016-02-09 12:00:00,62.99,63.37,62.97,63.29,50538.0,54.1777,54.5046,54.1605,54.4357,50538.0
2016-02-09 12:30:00,63.29,63.4,63.15,63.18,36801.0,54.4357,54.5304,54.3153,54.3411,36801.0
2016-02-09 13:00:00,63.2,63.22,63.02,63.04,37595.0,54.3583,54.3755,54.2035,54.2207,37595.0
2016-02-09 13:30:00,63.06,63.17,62.72,62.84,103440.0,54.2379,54.3325,53.9455,54.0487,103440.0
2016-02-09 14:00:00,62.85,63.09,62.66,62.69,94904.0,54.0573,54.2637,53.8939,53.9197,94904.0
2016-02-09 14:30:00,62.71,62.9,62.54,62.58,61281.0,53.9369,54.1003,53.7907,53.8251,61281.0
2016-02-09 15:00:00,62.59,62.74,62.32,62.38,148387.0,53.8337,53.9627,53.6014,53.6531,148387.0
2016-02-09 15:30:00,62.37,62.51,62.18,62.25,146067.0,53.6445,53.7649,53.481,53.5412,146067.0
2016-02-10 09:30:00,62.72,63.02,62.71,62.82,36563.0,53.9455,54.2035,53.9369,54.0315,36563.0
2016-02-10 10:00:00,62.84,63.06,62.59,62.98,26438.0,54.0487,54.2379,53.8337,54.1691,26438.0
2016-02-10 10:30:00,63.04,63.17,62.66,62.75,26499.0,54.2207,54.3325,53.8939,53.9713,26499.0
2016-02-10 11:00:00,62.75,62.77,62.49,62.59,28665.0,53.9713,53.9885,53.7477,53.8337,28665.0
2016-02-10 11:30:00,62.58,62.65,62.28,62.42,34510.0,53.8251,53.8853,53.567,53.6875,34510.0
2016-02-10 12:00:00,62.43,62.47,62.01,62.05,52555.0,53.6961,53.7305,53.3348,53.3692,52555.0
2016-02-10 12:30:00,62.08,62.22,62.02,62.15,56172.0,53.395,53.5154,53.3434,53.4552,56172.0
2016-02-10 13:00:00,62.15,62.19,61.85,61.9,53631.0,53.4552,53.4896,53.1972,53.2402,53631.0
2016-02-10 13:30:00,61.92,61.93,61.68,61.7,42360.0,53.2574,53.266,53.051,53.0682,42360.0
2016-02-10 14:00:00,61.71,61.77,61.45,61.51,106288.0,53.0768,53.1284,52.8532,52.9048,106288.0
2016-02-10 14:30:00,61.5,61.61,61.18,61.21,104622.0,52.8962,52.9908,52.6209,52.6467,104622.0
2016-02-10 15:00:00,61.22,61.5,61.0,61.07,94188.0,52.6553,52.8962,52.4661,52.5263,94188.0
2016-02-10 15:30:00,61.09,61.17,60.9,60.94,216162.0,52.5435,52.6123,52.3801,52.4145,216162.0
2016-02-11 09:30:00,60.19,60.74,60.01,60.04,78349.0,51.7694,52.2425,51.6146,51.6404,78349.0
2016-02-11 10:00:00,60.04,60.29,59.9,60.03,66994.0,51.6404,51.8554,51.52,51.6318,66994.0
2016-02-11 10:30:00,60.0,60.16,59.92,60.02,28330.0,51.606,51.7436,51.5372,51.6232,28330.0
2016-02-11 11:00:00,60.01,60.15,59.92,59.93,30066.0,51.6146,51.735,51.5372,51.5458,30066.0
2016-02-11 11:30:00,59.95,60.1,59.78,60.0,23935.0,51.563,51.692,51.4168,51.606,23935.0
2016-02-11 12:00:00,59.99,60.27,59.99,60.18,36883.0,51.5974,51.8382,51.5974,51.7608,36883.0
2016-02-11 12:30:00,60.12,60.35,59.99,60.23,37198.0,51.7092,51.907,51.5974,51.8038,37198.0
2016-02-11 13:00:00,60.26,60.52,60.23,60.28,68176.0,51.8296,52.0533,51.8038,51.8468,68176.0
2016-02-11 13:30:00,60.28,60.32,60.03,60.21,31647.0,51.8468,51.8812,51.6318,51.7866,31647.0
2016-02-11 14:00:00,60.19,60.34,60.07,60.08,29540.0,51.7694,51.8984,51.6662,51.6748,29540.0
2016-02-11 14:30:00,60.06,60.65,59.98,60.46,56065.0,51.6576,52.1651,51.5888,52.0017,56065.0
2016-02-11 15:00:00,60.49,60.58,60.29,60.56,40046.0,52.0275,52.1049,51.8554,52.0877,40046.0
2016-02-11 15:30:00,60.54,60.83,60.46,60.51,119623.0,52.0705,52.3199,52.0017,52.0447,119623.0
2016-02-12 09:30:00,61.0,61.17,60.68,60.76,24130.0,52.4661,52.6123,52.1909,52.2597,24130.0
2016-02-12 10:00:00,60.72,60.95,60.68,60.91,13765.0,52.2253,52.4231,52.1909,52.3887,13765.0
2016-02-12 10:30:00,60.97,61.18,60.96,61.12,20767.0,52.4403,52.6209,52.4317,52.5693,20767.0
2016-02-12 11:00:00,61.15,61.55,61.1,61.54,33513.0,52.5951,52.9392,52.5521,52.9306,33513.0
2016-02-12 11:30:00,61.58,61.74,61.45,61.48,31784.0,52.965,53.1026,52.8532,52.879,31784.0
2016-02-12 12:00:00,61.48,61.72,61.39,61.72,18357.0,52.879,53.0854,52.8016,53.0854,18357.0
2016-02-12 12:30:00,61.72,61.85,61.66,61.71,20475.0,53.0854,53.1972,53.0338,53.0768,20475.0
2016-02-12 13:00:00,61.69,61.71,61.51,61.59,19349.0,53.0596,53.0768,52.9048,52.9736,19349.0
2016-02-12 13:30:00,61.61,61.82,61.6,61.68,17736.0,52.9908,53.1714,52.9822,53.051,17736.0
2016-02-12 14:00:00,61.68,61.84,61.68,61.79,27260.0,53.051,53.1886,53.051,53.1456,27260.0
2016-02-12 14:30:00,61.81,61.83,61.67,61.69,44264.0,53.1628,53.18,53.0424,53.0596,44264.0
2016-02-12 15:00:00,61.69,61.96,61.59,61.87,50394.0,53.0596,53.2918,52.9736,53.2144,50394.0
2016-02-12 15:30:00,61.86,61.86,61.63,61.77,93189.0,53.2058,53.2058,53.008,53.1284,93189.0
2016-02-16 09:30:00,62.47,62.92,62.47,62.63,30299.0,53.7305,54.1175,53.7305,53.8681,30299.0
2016-02-16 10:00:00,62.62,62.75,62.36,62.64,27328.0,53.8595,53.9713,53.6359,53.8767,27328.0
2016-02-16 10:30:00,62.66,63.04,62.66,62.78,20415.0,53.8939,54.2207,53.8939,53.9971,20415.0
2016-02-16 11:00:00,62.8,62.87,62.46,62.7,24193.0,54.0143,54.0745,53.7219,53.9283,24193.0
2016-02-16 11:30:00,62.71,63.01,62.7,63.01,55864.0,53.9369,54.1949,53.9283,54.1949,55864.0
2016-02-16 12:00:00,63.01,63.11,62.81,62.94,33339.0,54.1949,54.2809,54.0229,54.1347,33339.0
2016-02-16 12:30:00,62.95,63.36,62.94,63.35,21648.0,54.1433,54.496,54.1347,54.4874,21648.0
2016-02-16 13:00:00,63.37,63.39,63.09,63.14,34951.0,54.5046,54.5218,54.2637,54.3067,34951.0
2016-02-16 13:30:00,63.15,63.21,62.97,63.21,36231.0,54.3153,54.3669,54.1605,54.3669,36231.0
2016-02-16 14:00:00,63.21,63.42,63.17,63.35,34700.0,54.3669,54.5476,54.3325,54.4874,34700.0
2016-02-16 14:30:00,63.4,63.4,63.09,63.2,38674.0,54.5304,54.5304,54.2637,54.3583,38674.0
2016-02-16 15:00:00,63.17,63.4,63.11,63.38,38612.0,54.3325,54.5304,54.2809,54.5132,38612.0
2016-02-16 15:30:00,63.37,63.46,63.24,63.41,112864.0,54.5046,54.582,54.3927,54.539,112864.0
2016-02-17 09:30:00,63.93,64.14,63.74,64.0,75308.0,54.9862,55.1668,54.8228,55.0464,75308.0
2016-02-17 10:00:00,64.01,64.35,63.9,64.35,40956.0,55.055,55.3475,54.9604,55.3475,40956.0
2016-02-17 10:30:00,64.35,64.75,64.33,64.68,59075.0,55.3475,55.6915,55.3302,55.6313,59075.0
2016-02-17 11:00:00,64.68,64.81,64.56,64.79,49845.0,55.6313,55.7431,55.5281,55.7259,49845.0
2016-02-17 11:30:00,64.76,64.78,64.44,64.51,25072.0,55.7001,55.7173,55.4249,55.4851,25072.0
2016-02-17 12:00:00,64.54,64.88,64.51,64.8,27294.0,55.5109,55.8033,55.4851,55.7345,27294.0
2016-02-17 12:30:00,64.8,64.99,64.8,64.88,34356.0,55.7345,55.8979,55.7345,55.8033,34356.0
2016-02-17 13:00:00,64.88,64.99,64.85,64.88,21409.0,55.8033,55.8979,55.7775,55.8033,21409.0
2016-02-17 13:30:00,64.88,64.9,64.66,64.73,53319.0,55.8033,55.8205,55.6141,55.6743,53319.0
2016-02-17 14:00:00,64.73,65.08,64.71,65.06,42233.0,55.6743,55.9753,55.6571,55.9581,42233.0
2016-02-17 14:30:00,65.06,65.17,64.9,65.01,41024.0,55.9581,56.0527,55.8205,55.9151,41024.0
2016-02-17 15:00:00,65.0,65.18,64.94,65.11,57361.0,55.9065,56.0613,55.8549,56.0011,57361.0
2016-02-17 15:30:00,65.12,65.19,64.99,65.02,196588.0,56.0097,56.0699,55.8979,55.9237,196588.0
2016-02-18 09:30:00,65.17,65.3,64.77,65.05,28297.0,56.0527,56.1645,55.7087,55.9495,28297.0
2016-02-18 10:00:00,65.05,65.2,64.95,65.18,46648.0,55.9495,56.0785,55.8635,56.0613,46648.0
2016-02-18 10:30:00,65.2,65.41,65.0,65.03,79028.0,56.0785,56.2592,55.9065,55.9323,79028.0
2016-02-18 11:00:00,65.01,65.12,64.9,65.12,57104.0,55.9151,56.0097,55.8205,56.0097,57104.0
2016-02-18 11:30:00,65.09,65.14,64.92,65.08,64990.0,55.9839,56.0269,55.8377,55.9753,64990.0
2016-02-18 12:00:00,65.08,65.11,64.94,64.95,34424.0,55.9753,56.0011,55.8549,55.8635,34424.0
2016-02-18 12:30:00,64.95,65.07,64.94,64.99,14727.0,55.8635,55.9667,55.8549,55.8979,14727.0
2016-02-18 13:00:00,64.97,65.01,64.75,64.79,25250.0,55.8807,55.9151,55.6915,55.7259,25250.0
2016-02-18 13:30:00,64.79,64.89,64.72,64.82,30158.0,55.7259,55.8119,55.6657,55.7517,30158.0
2016-02-18 14:00:00,64.83,64.83,64.71,64.79,45267.0,55.7603,55.7603,55.6571,55.7259,45267.0
2016-02-18 14:30:00,64.79,65.04,64.77,64.92,62788.0,55.7259,55.9409,55.7087,55.8377,62788.0
2016-02-18 15:00:00,64.92,65.02,64.85,64.91,75780.0,55.8377,55.9237,55.7775,55.8291,75780.0
2016-02-18 15:30:00,64.91,64.95,64.67,64.78,172904.0,55.8291,55.8635,55.6227,55.7173,172904.0
2016-02-19 09:30:00,64.78,65.15,64.33,64.63,92192.0,55.7173,56.0355,55.3302,55.5883,92192.0
2016-02-19 10:00:00,64.71,64.83,64.57,64.6,124201.0,55.6571,55.7603,55.5367,55.5625,124201.0
2016-02-19 10:30:00,64.61,65.27,64.59,65.19,101486.0,55.5711,56.1387,55.5539,56.0699,101486.0
2016-02-19 11:00:00,65.15,65.56,65.12,65.45,85673.0,56.0355,56.3882,56.0097,56.2936,85673.0
2016-02-19 11:30:00,65.46,65.63,65.35,65.47,40118.0,56.3022,56.4484,56.2076,56.3108,40118.0
2016-02-19 12:00:00,65.49,65.71,65.32,65.32,30773.0,56.328,56.5172,56.1817,56.1817,30773.0
2016-02-19 12:30:00,65.28,65.35,65.08,65.1,83022.0,56.1473,56.2076,55.9753,55.9925,83022.0
2016-02-19 13:00:00,65.12,65.15,65.02,65.06,168944.0,56.0097,56.0355,55.9237,55.9581,168944.0
2016-02-19 13:30:00,65.1,65.61,65.08,65.42,113320.0,55.9925,56.4312,55.9753,56.2678,113320.0
2016-02-19 14:00:00,65.42,65.51,65.29,65.48,30607.0,56.2678,56.3452,56.1559,56.3194,30607.0
2016-02-19 14:30:00,65.49,65.58,65.41,65.42,44654.0,56.328,56.4054,56.2592,56.2678,44654.0
2016-02-19 15:00:00,65.41,65.79,65.41,65.78,60047.0,56.2592,56.586,56.2592,56.5774,60047.0
2016-02-19 15:30:00,65.78,66.06,65.78,66.01,332514.0,56.5774,56.8182,56.5774,56.7752,332514.0
2016-02-22 09:30:00,66.46,66.66,66.21,66.33,172272.0,57.1623,57.3343,56.9472,57.0504,172272.0
2016-02-22 10:00:00,66.33,66.57,66.32,66.44,206876.0,57.0504,57.2569,57.0418,57.1451,206876.0
2016-02-22 10:30:00,66.42,66.6,66.39,66.49,197559.0,57.1279,57.2827,57.1021,57.1881,197559.0
2016-02-22 11:00:00,66.5,66.8,66.49,66.75,120131.0,57.1967,57.4547,57.1881,57.4117,120131.0
2016-02-22 11:30:00,66.75,66.82,66.74,66.76,51814.0,57.4117,57.4719,57.4031,57.4203,51814.0
2016-02-22 12:00:00,66.75,66.8,66.72,66.78,69309.0,57.4117,57.4547,57.3859,57.4375,69309.0
2016-02-22 12:30:00,66.77,66.79,66.73,66.76,43726.0,57.4289,57.4461,57.3945,57.4203,43726.0
2016-02-22 13:00:00,66.76,66.78,66.42,66.42,74260.0,57.4203,57.4375,57.1279,57.1279,74260.0
2016-02-22 13:30:00,66.41,66.74,66.41,66.71,21701.0,57.1193,57.4031,57.1193,57.3773,21701.0
2016-02-22 14:00:00,66.7,66.95,66.53,66.85,127377.0,57.3687,57.5837,57.2225,57.4977,127377.0
2016-02-22 14:30:00,66.86,66.86,66.74,66.79,58655.0,57.5063,57.5063,57.4031,57.4461,58655.0
2016-02-22 15:00:00,66.8,67.13,66.74,66.96,124465.0,57.4547,57.7385,57.4031,57.5923,124465.0
2016-02-22 15:30:00,66.94,67.01,66.71,66.74,346820.0,57.5751,57.6353,57.3773,57.4031,346820.0
2016-02-23 09:30:00,70.04,72.13,69.31,71.92,1104461.0,60.2414,62.039,59.6135,61.8584,1104461.0
2016-02-23 10:00:00,71.91,72.71,71.28,71.28,663806.0,61.8498,62.5379,61.3079,61.3079,663806.0
2016-02-23 10:30:00,71.29,71.86,71.25,71.49,455970.0,61.3165,61.8068,61.2821,61.4886,455970.0
2016-02-23 11:00:00,71.46,71.73,71.02,71.35,367375.0,61.4628,61.695,61.0843,61.3682,367375.0
2016-02-23 11:30:00,71.4,71.65,71.23,71.35,224727.0,61.4112,61.6262,61.2649,61.3682,224727.0
2016-02-23 12:00:00,71.38,71.5,71.34,71.41,162052.0,61.394,61.4972,61.3596,61.4198,162052.0
2016-02-23 12:30:00,71.4,71.42,70.9,71.02,258725.0,61.4112,61.4284,60.9811,61.0843,258725.0
2016-02-23 13:00:00,71.03,71.42,70.98,71.34,303618.0,61.0929,61.4284,61.0499,61.3596,303618.0
2016-02-23 13:30:00,71.34,71.37,71.22,71.32,150957.0,61.3596,61.3854,61.2563,61.3423,150957.0
2016-02-23 14:00:00,71.33,71.45,71.09,71.24,182500.0,61.351,61.4542,61.1445,61.2735,182500.0
2016-02-23 14:30:00,71.26,71.35,71.2,71.27,75487.0,61.2907,61.3682,61.2391,61.2993,75487.0
2016-02-23 15:00:00,71.27,71.27,71.11,71.12,107883.0,61.2993,61.2993,61.1617,61.1703,107883.0
2016-02-23 15:30:00,71.13,71.16,70.66,70.78,480340.0,61.1789,61.2047,60.7747,60.8779,480340.0
2016-02-24 09:30:00,70.63,72.2,70.63,71.77,570926.0,60.7489,62.0992,60.7489,61.7294,570926.0
2016-02-24 10:00:00,71.74,71.9,71.67,71.78,298731.0,61.7036,61.8412,61.6434,61.738,298731.0
2016-02-24 10:30:00,71.79,71.88,71.58,71.71,341323.0,61.7466,61.824,61.566,61.6778,341323.0
2016-02-24 11:00:00,71.71,71.74,71.26,71.29,209992.0,61.6778,61.7036,61.2907,61.3165,209992.0
2016-02-24 11:30:00,71.29,71.4,71.05,71.15,245748.0,61.3165,61.4112,61.1101,61.1961,245748.0
2016-02-24 12:00:00,71.16,71.16,70.94,71.04,169939.0,61.2047,61.2047,61.0155,61.1015,169939.0
2016-02-24 12:30:00,71.04,71.11,70.99,71.08,126604.0,61.1015,61.1617,61.0585,61.1359,126604.0
2016-02-24 13:00:00,71.08,71.53,71.03,71.51,133642.0,61.1359,61.523,61.0929,61.5058,133642.0
2016-02-24 13:30:00,71.52,71.72,71.17,71.7,259767.0,61.5144,61.6864,61.2133,61.6692,259767.0
2016-02-24 14:00:00,71.7,72.2,71.7,72.15,132376.0,61.6692,62.0992,61.6692,62.0562,132376.0
2016-02-24 14:30:00,72.16,72.35,72.09,72.32,156265.0,62.0648,62.2283,62.0046,62.2024,156265.0
2016-02-24 15:00:00,72.33,73.0,72.3,72.84,153082.0,62.2111,62.7873,62.1852,62.6497,153082.0
2016-02-24 15:30:00,72.85,72.91,72.61,72.84,407624.0,62.6583,62.7099,62.4519,62.6497,407624.0
2016-02-25 09:30:00,72.99,73.79,72.67,73.66,375669.0,62.7787,63.4668,62.5035,63.355,375669.0
2016-02-25 10:00:00,73.67,73.97,73.57,73.97,229873.0,63.3636,63.6216,63.2776,63.6216,229873.0
2016-02-25 10:30:00,73.94,74.18,73.81,73.91,165975.0,63.5958,63.8022,63.484,63.57,165975.0
2016-02-25 11:00:00,73.89,74.05,73.66,73.84,89792.0,63.5528,63.6904,63.355,63.5098,89792.0
2016-02-25 11:30:00,73.84,73.97,73.57,73.95,84628.0,63.5098,63.6216,63.2776,63.6044,84628.0
2016-02-25 12:00:00,73.96,74.0,73.8,73.83,66573.0,63.613,63.6474,63.4754,63.5012,66573.0
2016-02-25 12:30:00,73.83,73.92,73.81,73.81,70078.0,63.5012,63.5786,63.484,63.484,70078.0
2016-02-25 13:00:00,73.81,73.9,73.68,73.87,59424.0,63.484,63.5614,63.3722,63.5356,59424.0
2016-02-25 13:30:00,73.89,74.0,73.8,73.85,59234.0,63.5528,63.6474,63.4754,63.5184,59234.0
2016-02-25 14:00:00,73.84,73.95,73.8,73.91,69770.0,63.5098,63.6044,63.4754,63.57,69770.0
2016-02-25 14:30:00,73.92,73.95,73.59,73.59,69474.0,63.5786,63.6044,63.2948,63.2948,69474.0
2016-02-25 15:00:00,73.6,73.82,73.59,73.75,142054.0,63.3034,63.4926,63.2948,63.4324,142054.0
2016-02-25 15:30:00,73.76,74.05,73.73,74.05,289823.0,63.441,63.6904,63.4152,63.6904,289823.0
2016-02-26 09:30:00,74.3,75.72,74.06,75.59,341116.0,63.9054,65.1268,63.699,65.015,341116.0
2016-02-26 10:00:00,75.57,75.7,75.0,75.02,230327.0,64.9978,65.1096,64.5075,64.5247,230327.0
2016-02-26 10:30:00,75.02,75.44,74.98,75.28,96831.0,64.5247,64.886,64.4903,64.7483,96831.0
2016-02-26 11:00:00,75.27,75.73,75.19,75.58,140408.0,64.7397,65.1354,64.6709,65.0064,140408.0
2016-02-26 11:30:00,75.59,75.73,75.42,75.66,74497.0,65.015,65.1354,64.8688,65.0752,74497.0
2016-02-26 12:00:00,75.65,75.65,75.41,75.47,69076.0,65.0666,65.0666,64.8602,64.9118,69076.0
2016-02-26 12:30:00,75.47,75.81,75.45,75.8,156238.0,64.9118,65.2042,64.8946,65.1956,156238.0
2016-02-26 13:00:00,75.8,75.8,75.37,75.45,75232.0,65.1956,65.1956,64.8258,64.8946,75232.0
2016-02-26 13:30:00,75.45,75.51,75.26,75.41,58178.0,64.8946,64.9462,64.7311,64.8602,58178.0
2016-02-26 14:00:00,75.43,75.49,75.27,75.42,79546.0,64.8774,64.929,64.7397,64.8688,79546.0
2016-02-26 14:30:00,75.39,75.41,74.94,74.95,87700.0,64.843,64.8602,64.4559,64.4645,87700.0
2016-02-26 15:00:00,74.95,75.02,74.89,74.91,117826.0,64.4645,64.5247,64.4129,64.4301,117826.0
2016-02-26 15:30:00,74.91,75.0,74.86,74.88,237677.0,64.4301,64.5075,64.3871,64.4043,237677.0
2016-02-29 09:30:00,74.82,75.27,74.64,74.76,224013.0,64.3527,64.7397,64.1979,64.3011,224013.0
2016-02-29 10:00:00,74.74,74.79,74.35,74.42,130995.0,64.2839,64.3269,63.9485,64.0087,130995.0
2016-02-29 10:30:00,74.42,74.62,74.24,74.29,168206.0,64.0087,64.1807,63.8538,63.8968,168206.0
2016-02-29 11:00:00,74.33,74.37,73.85,73.85,442391.0,63.9313,63.9657,63.5184,63.5184,442391.0
2016-02-29 11:30:00,73.86,73.93,73.39,73.48,265506.0,63.527,63.5872,63.1228,63.2002,265506.0
2016-02-29 12:00:00,73.49,73.51,72.95,73.23,236517.0,63.2088,63.226,62.7443,62.9851,236517.0
2016-02-29 12:30:00,73.23,73.43,73.01,73.36,184608.0,62.9851,63.1572,62.7959,63.097,184608.0
2016-02-29 13:00:00,73.36,73.85,73.27,73.68,413274.0,63.097,63.5184,63.0195,63.3722,413274.0
2016-02-29 13:30:00,73.7,73.75,73.6,73.72,284728.0,63.3894,63.4324,63.3034,63.4066,284728.0
2016-02-29 14:00:00,73.72,73.74,73.53,73.6,233339.0,63.4066,63.4238,63.2432,63.3034,233339.0
2016-02-29 14:30:00,73.59,73.61,73.35,73.36,167307.0,63.2948,63.312,63.0884,63.097,167307.0
2016-02-29 15:00:00,73.35,73.61,73.27,73.57,219462.0,63.0884,63.312,63.0195,63.2776,219462.0
2016-02-29 15:30:00,73.57,73.64,73.4,73.48,624221.0,63.2776,63.3378,63.1314,63.2002,624221.0
2016-03-01 09:30:00,70.94,71.68,69.55,69.56,1189827.0,61.0155,61.652,59.82,59.8286,1189827.0
2016-03-01 10:00:00,69.56,70.08,69.31,69.66,664904.0,59.8286,60.2758,59.6135,59.9146,664904.0
2016-03-01 10:30:00,69.66,69.95,69.5,69.81,380656.0,59.9146,60.164,59.777,60.0436,380656.0
2016-03-01 11:00:00,69.79,70.32,69.78,70.21,432452.0,60.0264,60.4822,60.0178,60.3876,432452.0
2016-03-01 11:30:00,70.21,70.31,69.97,70.19,414339.0,60.3876,60.4736,60.1812,60.3704,414339.0
2016-03-01 12:00:00,70.2,70.44,70.0,70.33,450167.0,60.379,60.5855,60.207,60.4908,450167.0
2016-03-01 12:30:00,70.35,71.03,70.29,71.0,405808.0,60.5081,61.0929,60.4564,61.0671,405808.0
2016-03-01 13:00:00,70.99,71.21,70.72,70.87,465513.0,61.0585,61.2477,60.8263,60.9553,465513.0
2016-03-01 13:30:00,70.86,70.91,70.58,70.65,285142.0,60.9467,60.9897,60.7059,60.7661,285142.0
2016-03-01 14:00:00,70.65,71.04,70.55,70.55,325778.0,60.7661,61.1015,60.6801,60.6801,325778.0
2016-03-01 14:30:00,70.57,71.02,70.47,70.76,345089.0,60.6973,61.0843,60.6113,60.8607,345089.0
2016-03-01 15:00:00,70.76,71.35,70.68,71.1,392572.0,60.8607,61.3682,60.7919,61.1531,392572.0
2016-03-01 15:30:00,71.1,71.2,70.88,71.18,839084.0,61.1531,61.2391,60.9639,61.2219,839084.0
2016-03-02 09:30:00,71.2,71.34,70.7,71.17,304399.0,61.2391,61.3596,60.8091,61.2133,304399.0
2016-03-02 10:00:00,71.15,71.24,70.87,70.87,126724.0,61.1961,61.2735,60.9553,60.9553,126724.0
2016-03-02 10:30:00,70.87,70.87,70.42,70.59,192303.0,60.9553,60.9553,60.5683,60.7145,192303.0
2016-03-02 11:00:00,70.57,70.75,70.39,70.68,129984.0,60.6973,60.8521,60.5425,60.7919,129984.0
2016-03-02 11:30:00,70.68,70.71,70.54,70.61,107701.0,60.7919,60.8177,60.6715,60.7317,107701.0
2016-03-02 12:00:00,70.62,70.89,70.51,70.87,175477.0,60.7403,60.9725,60.6457,60.9553,175477.0
2016-03-02 12:30:00,70.89,70.89,70.67,70.73,134822.0,60.9725,60.9725,60.7833,60.8349,134822.0
2016-03-02 13:00:00,70.73,70.87,70.7,70.84,106666.0,60.8349,60.9553,60.8091,60.9295,106666.0
2016-03-02 13:30:00,70.84,70.87,70.74,70.74,93820.0,60.9295,60.9553,60.8435,60.8435,93820.0
2016-03-02 14:00:00,70.75,71.04,70.72,70.92,199334.0,60.8521,61.1015,60.8263,60.9983,199334.0
2016-03-02 14:30:00,70.91,71.13,70.91,70.95,142619.0,60.9897,61.1789,60.9897,61.0241,142619.0
2016-03-02 15:00:00,70.95,71.23,70.86,71.17,146953.0,61.0241,61.2649,60.9467,61.2133,146953.0
2016-03-02 15:30:00,71.18,71.29,71.03,71.28,476666.0,61.2219,61.3165,61.0929,61.3079,476666.0
2016-03-03 09:30:00,71.2,71.58,71.01,71.47,241311.0,61.2391,61.566,61.0757,61.4714,241311.0
2016-03-03 10:00:00,71.47,71.48,71.05,71.13,223513.0,61.4714,61.48,61.1101,61.1789,223513.0
2016-03-03 10:30:00,71.19,71.44,71.15,71.2,176386.0,61.2305,61.4456,61.1961,61.2391,176386.0
2016-03-03 11:00:00,71.2,71.27,70.79,70.89,223416.0,61.2391,61.2993,60.8865,60.9725,223416.0
2016-03-03 11:30:00,70.89,71.02,70.75,70.82,309705.0,60.9725,61.0843,60.8521,60.9123,309705.0
2016-03-03 12:00:00,70.84,71.16,70.84,71.04,145201.0,60.9295,61.2047,60.9295,61.1015,145201.0
2016-03-03 12:30:00,71.05,71.2,70.9,71.2,255149.0,61.1101,61.2391,60.9811,61.2391,255149.0
2016-03-03 13:00:00,71.2,71.28,70.88,70.88,347427.0,61.2391,61.3079,60.9639,60.9639,347427.0
2016-03-03 13:30:00,70.88,71.26,70.88,71.18,101371.0,60.9639,61.2907,60.9639,61.2219,101371.0
2016-03-03 14:00:00,71.2,71.2,71.04,71.15,200803.0,61.2391,61.2391,61.1015,61.1961,200803.0
2016-03-03 14:30:00,71.17,71.42,71.16,71.35,200802.0,61.2133,61.4284,61.2047,61.3682,200802.0
2016-03-03 15:00:00,71.36,71.36,71.16,71.24,203852.0,61.3768,61.3768,61.2047,61.2735,203852.0
2016-03-03 15:30:00,71.24,71.32,71.14,71.26,530098.0,61.2735,61.3423,61.1875,61.2907,530098.0
2016-03-04 09:30:00,71.66,71.7,71.16,71.34,166721.0,61.6348,61.6692,61.2047,61.3596,166721.0
2016-03-04 10:00:00,71.34,71.55,71.14,71.36,227429.0,61.3596,61.5402,61.1875,61.3768,227429.0
2016-03-04 10:30:00,71.38,71.44,71.31,71.4,190504.0,61.394,61.4456,61.3337,61.4112,190504.0
2016-03-04 11:00:00,71.4,71.75,71.36,71.39,161014.0,61.4112,61.7122,61.3768,61.4026,161014.0
2016-03-04 11:30:00,71.39,71.61,71.31,71.44,152552.0,61.4026,61.5918,61.3337,61.4456,152552.0
2016-03-04 12:00:00,71.44,71.48,71.31,71.48,65454.0,61.4456,61.48,61.3337,61.48,65454.0
2016-03-04 12:30:00,71.48,71.53,71.32,71.41,81479.0,61.48,61.523,61.3423,61.4198,81479.0
2016-03-04 13:00:00,71.42,71.52,71.36,71.51,66791.0,61.4284,61.5144,61.3768,61.5058,66791.0
2016-03-04 13:30:00,71.51,71.56,71.44,71.48,142178.0,61.5058,61.5488,61.4456,61.48,142178.0
2016-03-04 14:00:00,71.48,71.51,71.17,71.18,121141.0,61.48,61.5058,61.2133,61.2219,121141.0
2016-03-04 14:30:00,71.15,71.17,70.78,71.07,275913.0,61.1961,61.2133,60.8779,61.1273,275913.0
2016-03-04 15:00:00,71.07,71.19,70.95,71.15,153543.0,61.1273,61.2305,61.0241,61.1961,153543.0
2016-03-04 15:30:00,71.15,71.21,70.91,70.94,414889.0,61.1961,61.2477,60.9897,61.0155,414889.0
2016-03-07 09:30:00,70.67,71.06,70.47,70.76,123535.0,60.7833,61.1187,60.6113,60.8607,123535.0
2016-03-07 10:00:00,70.76,70.96,70.72,70.82,136695.0,60.8607,61.0327,60.8263,60.9123,136695.0
2016-03-07 10:30:00,70.82,70.95,70.73,70.85,98358.0,60.9123,61.0241,60.8349,60.9381,98358.0
2016-03-07 11:00:00,70.85,70.89,70.74,70.78,151122.0,60.9381,60.9725,60.8435,60.8779,151122.0
2016-03-07 11:30:00,70.78,70.99,70.78,70.81,132129.0,60.8779,61.0585,60.8779,60.9037,132129.0
2016-03-07 12:00:00,70.81,71.06,70.66,71.03,125081.0,60.9037,61.1187,60.7747,61.0929,125081.0
2016-03-07 12:30:00,71.04,71.16,70.88,71.05,127920.0,61.1015,61.2047,60.9639,61.1101,127920.0
2016-03-07 13:00:00,71.04,71.1,70.69,70.7,100712.0,61.1015,61.1531,60.8005,60.8091,100712.0
2016-03-07 13:30:00,70.71,71.06,70.71,71.02,72474.0,60.8177,61.1187,60.8177,61.0843,72474.0
2016-03-07 14:00:00,71.02,71.19,71.0,71.07,97434.0,61.0843,61.2305,61.0671,61.1273,97434.0
2016-03-07 14:30:00,71.07,71.15,71.03,71.08,108997.0,61.1273,61.1961,61.0929,61.1359,108997.0
2016-03-07 15:00:00,71.08,71.12,70.84,71.06,123099.0,61.1359,61.1703,60.9295,61.1187,123099.0
2016-03-07 15:30:00,71.06,71.07,70.86,71.01,304627.0,61.1187,61.1273,60.9467,61.0757,304627.0
2016-03-08 09:30:00,70.71,71.09,70.64,70.71,107966.0,60.8177,61.1445,60.7575,60.8177,107966.0
2016-03-08 10:00:00,70.71,71.15,70.64,71.09,64560.0,60.8177,61.1961,60.7575,61.1445,64560.0
2016-03-08 10:30:00,71.07,71.07,70.65,70.72,66326.0,61.1273,61.1273,60.7661,60.8263,66326.0
2016-03-08 11:00:00,70.75,71.06,70.73,70.91,49024.0,60.8521,61.1187,60.8349,60.9897,49024.0
2016-03-08 11:30:00,70.91,71.2,70.87,71.17,41279.0,60.9897,61.2391,60.9553,61.2133,41279.0
2016-03-08 12:00:00,71.17,71.39,71.07,71.32,56828.0,61.2133,61.4026,61.1273,61.3423,56828.0
2016-03-08 12:30:00,71.32,71.4,71.17,71.2,47986.0,61.3423,61.4112,61.2133,61.2391,47986.0
2016-03-08 13:00:00,71.21,71.45,71.17,71.36,67614.0,61.2477,61.4542,61.2133,61.3768,67614.0
2016-03-08 13:30:00,71.37,71.38,71.05,71.12,47063.0,61.3854,61.394,61.1101,61.1703,47063.0
2016-03-08 14:00:00,71.12,71.19,70.97,71.0,60287.0,61.1703,61.2305,61.0413,61.0671,60287.0
2016-03-08 14:30:00,70.99,71.12,70.79,71.1,88562.0,61.0585,61.1703,60.8865,61.1531,88562.0
2016-03-08 15:00:00,71.09,71.12,70.96,71.03,83485.0,61.1445,61.1703,61.0327,61.0929,83485.0
2016-03-08 15:30:00,71.02,71.24,70.98,71.1,449251.0,61.0843,61.2735,61.0499,61.1531,449251.0
2016-03-09 09:30:00,71.34,71.83,71.17,71.6,121904.0,61.3596,61.781,61.2133,61.5832,121904.0
2016-03-09 10:00:00,71.59,71.71,71.49,71.68,85396.0,61.5746,61.6778,61.4886,61.652,85396.0
2016-03-09 10:30:00,71.68,71.8,71.39,71.52,122090.0,61.652,61.7552,61.4026,61.5144,122090.0
2016-03-09 11:00:00,71.51,71.72,71.34,71.66,73143.0,61.5058,61.6864,61.3596,61.6348,73143.0
2016-03-09 11:30:00,71.66,71.73,71.61,71.65,79690.0,61.6348,61.695,61.5918,61.6262,79690.0
2016-03-09 12:00:00,71.6,71.72,71.6,71.69,48497.0,61.5832,61.6864,61.5832,61.6606,48497.0
2016-03-09 12:30:00,71.71,71.72,71.48,71.62,129300.0,61.6778,61.6864,61.48,61.6004,129300.0
2016-03-09 13:00:00,71.61,71.72,71.59,71.69,109133.0,61.5918,61.6864,61.5746,61.6606,109133.0
2016-03-09 13:30:00,71.7,71.79,71.65,71.71,124702.0,61.6692,61.7466,61.6262,61.6778,124702.0
2016-03-09 14:00:00,71.71,71.73,71.64,71.65,56678.0,61.6778,61.695,61.6176,61.6262,56678.0
2016-03-09 14:30:00,71.65,71.69,71.55,71.63,71797.0,61.6262,61.6606,61.5402,61.609,71797.0
2016-03-09 15:00:00,71.63,71.64,71.43,71.5,81270.0,61.609,61.6176,61.437,61.4972,81270.0
2016-03-09 15:30:00,71.5,71.55,71.38,71.48,223466.0,61.4972,61.5402,61.394,61.48,223466.0
2016-03-10 09:30:00,71.83,72.44,71.35,72.44,98895.0,61.781,62.3057,61.3682,62.3057,98895.0
2016-03-10 10:00:00,72.46,72.63,72.18,72.44,52844.0,62.3229,62.4691,62.082,62.3057,52844.0
2016-03-10 10:30:00,72.4,72.42,71.78,71.83,163844.0,62.2713,62.2885,61.738,61.781,163844.0
2016-03-10 11:00:00,71.84,71.97,71.61,71.78,118886.0,61.7896,61.9014,61.5918,61.738,118886.0
2016-03-10 11:30:00,71.77,71.86,71.59,71.6,127516.0,61.7294,61.8068,61.5746,61.5832,127516.0
2016-03-10 12:00:00,71.6,71.7,71.47,71.57,61798.0,61.5832,61.6692,61.4714,61.5574,61798.0
2016-03-10 12:30:00,71.55,71.55,71.12,71.19,49574.0,61.5402,61.5402,61.1703,61.2305,49574.0
2016-03-10 13:00:00,71.19,71.3,71.01,71.06,854058.0,61.2305,61.3251,61.0757,61.1187,854058.0
2016-03-10 13:30:00,71.04,71.15,70.68,70.85,273649.0,61.1015,61.1961,60.7919,60.9381,273649.0
2016-03-10 14:00:00,70.86,71.44,70.82,71.35,191740.0,60.9467,61.4456,60.9123,61.3682,191740.0
2016-03-10 14:30:00,71.35,71.47,71.25,71.34,96577.0,61.3682,61.4714,61.2821,61.3596,96577.0
2016-03-10 15:00:00,71.32,71.38,71.2,71.32,148235.0,61.3423,61.394,61.2391,61.3423,148235.0
2016-03-10 15:30:00,71.34,71.39,71.16,71.2,286799.0,61.3596,61.4026,61.2047,61.2391,286799.0
2016-03-11 09:30:00,71.46,71.56,70.89,71.19,106438.0,61.8167,61.9032,61.3236,61.5831,106438.0
2016-03-11 10:00:00,71.21,71.42,71.08,71.4,97017.0,61.6004,61.7821,61.488,61.7648,97017.0
2016-03-11 10:30:00,71.41,71.51,71.28,71.3,92429.0,61.7734,61.8599,61.661,61.6783,92429.0
2016-03-11 11:00:00,71.32,71.75,71.32,71.53,132108.0,61.6956,62.0676,61.6956,61.8772,132108.0
2016-03-11 11:30:00,71.53,71.54,71.17,71.23,134903.0,61.8772,61.8859,61.5658,61.6177,134903.0
2016-03-11 12:00:00,71.23,71.24,71.01,71.05,57133.0,61.6177,61.6264,61.4274,61.462,57133.0
2016-03-11 12:30:00,71.05,71.16,70.99,71.02,129194.0,61.462,61.5572,61.4101,61.4361,129194.0
2016-03-11 13:00:00,71.04,71.11,70.99,71.06,178279.0,61.4534,61.5139,61.4101,61.4707,178279.0
2016-03-11 13:30:00,71.06,71.25,71.05,71.23,80748.0,61.4707,61.635,61.462,61.6177,80748.0
2016-03-11 14:00:00,71.23,71.27,71.01,71.05,158730.0,61.6177,61.6523,61.4274,61.462,158730.0
2016-03-11 14:30:00,71.05,71.21,70.99,71.06,148597.0,61.462,61.6004,61.4101,61.4707,148597.0
2016-03-11 15:00:00,71.05,71.27,71.02,71.21,274026.0,61.462,61.6523,61.4361,61.6004,274026.0
2016-03-11 15:30:00,71.2,71.32,71.04,71.2,555410.0,61.5918,61.6956,61.4534,61.5918,555410.0
2016-03-14 09:30:00,71.0,71.0,70.59,70.68,158705.0,61.4188,61.4188,61.0641,61.142,158705.0
2016-03-14 10:00:00,70.68,71.23,70.61,71.09,262358.0,61.142,61.6177,61.0814,61.4966,262358.0
2016-03-14 10:30:00,71.11,71.4,71.1,71.3,207977.0,61.5139,61.7648,61.5053,61.6783,207977.0
2016-03-14 11:00:00,71.28,71.3,71.03,71.1,172807.0,61.661,61.6783,61.4447,61.5053,172807.0
2016-03-14 11:30:00,71.1,71.16,71.0,71.14,95739.0,61.5053,61.5572,61.4188,61.5399,95739.0
2016-03-14 12:00:00,71.14,71.37,71.12,71.17,148387.0,61.5399,61.7388,61.5226,61.5658,148387.0
2016-03-14 12:30:00,71.19,71.75,71.16,71.74,117732.0,61.5831,62.0676,61.5572,62.0589,117732.0
2016-03-14 13:00:00,71.74,71.78,71.6,71.61,135492.0,62.0589,62.0935,61.9378,61.9464,135492.0
2016-03-14 13:30:00,71.61,71.74,71.59,71.72,118747.0,61.9464,62.0589,61.9291,62.0416,118747.0
2016-03-14 14:00:00,71.73,71.99,71.68,71.9,180746.0,62.0503,62.2752,62.007,62.1973,180746.0
2016-03-14 14:30:00,71.9,72.0,71.69,71.73,180926.0,62.1973,62.2838,62.0157,62.0503,180926.0
2016-03-14 15:00:00,71.73,71.94,71.6,71.89,109498.0,62.0503,62.2319,61.9378,62.1887,109498.0
2016-03-14 15:30:00,71.88,71.95,71.77,71.82,258626.0,62.18,62.2406,62.0849,62.1281,258626.0
2016-03-15 09:30:00,71.51,72.12,71.51,72.06,137029.0,61.8599,62.3876,61.8599,62.3357,137029.0
2016-03-15 10:00:00,72.07,72.3,71.92,72.06,127395.0,62.3444,62.5433,62.2146,62.3357,127395.0
2016-03-15 10:30:00,72.04,72.23,71.92,72.0,114102.0,62.3184,62.4828,62.2146,62.2838,114102.0
2016-03-15 11:00:00,72.01,72.05,71.96,72.05,122162.0,62.2925,62.3271,62.2492,62.3271,122162.0
2016-03-15 11:30:00,72.05,72.17,71.93,71.97,175786.0,62.3271,62.4309,62.2233,62.2579,175786.0
2016-03-15 12:00:00,71.97,72.4,71.92,72.37,167283.0,62.2579,62.6298,62.2146,62.6039,167283.0
2016-03-15 12:30:00,72.36,72.37,72.15,72.31,182936.0,62.5952,62.6039,62.4136,62.552,182936.0
2016-03-15 13:00:00,72.29,72.64,72.23,72.5,213244.0,62.5347,62.8375,62.4828,62.7163,213244.0
2016-03-15 13:30:00,72.5,72.6,72.33,72.43,170279.0,62.7163,62.8029,62.5693,62.6558,170279.0
2016-03-15 14:00:00,72.43,72.47,72.32,72.47,110564.0,62.6558,62.6904,62.5606,62.6904,110564.0
2016-03-15 14:30:00,72.47,72.5,72.3,72.31,104049.0,62.6904,62.7163,62.5433,62.552,104049.0
2016-03-15 15:00:00,72.31,72.34,72.18,72.19,148983.0,62.552,62.5779,62.4395,62.4482,148983.0
2016-03-15 15:30:00,72.19,72.2,71.95,71.97,314701.0,62.4482,62.4568,62.2406,62.2579,314701.0
2016-03-16 09:30:00,71.96,72.08,71.66,71.91,102521.0,62.2492,62.353,61.9897,62.206,102521.0
2016-03-16 10:00:00,71.89,71.94,71.84,71.89,55051.0,62.1887,62.2319,62.1454,62.1887,55051.0
2016-03-16 10:30:00,71.89,72.04,71.82,72.02,59305.0,62.1887,62.3184,62.1281,62.3011,59305.0
2016-03-16 11:00:00,72.03,72.03,71.81,71.81,69606.0,62.3098,62.3098,62.1195,62.1195,69606.0
2016-03-16 11:30:00,71.82,71.87,71.74,71.86,85808.0,62.1281,62.1714,62.0589,62.1627,85808.0
2016-03-16 12:00:00,71.87,72.01,71.85,71.88,92135.0,62.1714,62.2925,62.1541,62.18,92135.0
2016-03-16 12:30:00,71.88,71.91,71.71,71.73,49530.0,62.18,62.206,62.033,62.0503,49530.0
2016-03-16 13:00:00,71.71,71.75,71.52,71.53,77519.0,62.033,62.0676,61.8686,61.8772,77519.0
2016-03-16 13:30:00,71.53,71.59,71.34,71.52,179477.0,61.8772,61.9291,61.7129,61.8686,179477.0
2016-03-16 14:00:00,71.55,71.95,71.54,71.86,203254.0,61.8945,62.2406,61.8859,62.1627,203254.0
2016-03-16 14:30:00,71.87,72.0,71.73,71.87,159878.0,62.1714,62.2838,62.0503,62.1714,159878.0
2016-03-16 15:00:00,71.88,72.31,71.88,72.3,161409.0,62.18,62.552,62.18,62.5433,161409.0
2016-03-16 15:30:00,72.3,72.41,72.2,72.23,296648.0,62.5433,62.6385,62.4568,62.4828,296648.0
2016-03-17 09:30:00,72.53,73.18,72.25,73.18,129285.0,62.7423,63.3046,62.5001,63.3046,129285.0
2016-03-17 10:00:00,73.13,73.67,73.05,73.22,94053.0,63.2613,63.7285,63.1921,63.3392,94053.0
2016-03-17 10:30:00,73.21,73.5,73.18,73.32,66278.0,63.3305,63.5814,63.3046,63.4257,66278.0
2016-03-17 11:00:00,73.32,73.77,73.29,73.73,114534.0,63.4257,63.815,63.3997,63.7804,114534.0
2016-03-17 11:30:00,73.72,73.76,73.24,73.28,43565.0,63.7717,63.8063,63.3565,63.3911,43565.0
2016-03-17 12:00:00,73.28,73.4,73.01,73.11,155430.0,63.3911,63.4949,63.1575,63.244,155430.0
2016-03-17 12:30:00,73.13,73.2,72.96,72.96,110425.0,63.2613,63.3219,63.1143,63.1143,110425.0
2016-03-17 13:00:00,72.97,73.02,72.88,73.0,69045.0,63.1229,63.1662,63.0451,63.1489,69045.0
2016-03-17 13:30:00,73.0,73.34,72.98,73.19,126380.0,63.1489,63.443,63.1316,63.3132,126380.0
2016-03-17 14:00:00,73.18,73.23,73.1,73.14,76557.0,63.3046,63.3478,63.2354,63.27,76557.0
2016-03-17 14:30:00,73.14,73.21,72.94,72.99,104873.0,63.27,63.3305,63.097,63.1402,104873.0
2016-03-17 15:00:00,72.99,73.03,72.89,73.0,93884.0,63.1402,63.1748,63.0537,63.1489,93884.0
2016-03-17 15:30:00,72.99,73.1,72.78,72.8,276141.0,63.1402,63.2354,62.9586,62.9759,276141.0
2016-03-18 09:30:00,72.99,72.99,72.59,72.66,162418.0,63.1402,63.1402,62.7942,62.8548,162418.0
2016-03-18 10:00:00,72.66,72.86,72.66,72.77,79248.0,62.8548,63.0278,62.8548,62.9499,79248.0
2016-03-18 10:30:00,72.77,72.91,72.77,72.82,71180.0,62.9499,63.071,62.9499,62.9932,71180.0
2016-03-18 11:00:00,72.81,73.03,72.81,72.98,62318.0,62.9845,63.1748,62.9845,63.1316,62318.0
2016-03-18 11:30:00,72.98,73.02,72.93,72.97,49470.0,63.1316,63.1662,63.0883,63.1229,49470.0
2016-03-18 12:00:00,72.97,72.97,72.86,72.89,35381.0,63.1229,63.1229,63.0278,63.0537,35381.0
2016-03-18 12:30:00,72.88,72.95,72.82,72.93,45660.0,63.0451,63.1056,62.9932,63.0883,45660.0
2016-03-18 13:00:00,72.94,72.94,72.71,72.8,43361.0,63.097,63.097,62.898,62.9759,43361.0
2016-03-18 13:30:00,72.8,72.81,72.51,72.52,53919.0,62.9759,62.9845,62.725,62.7336,53919.0
2016-03-18 14:00:00,72.51,72.85,72.51,72.82,60131.0,62.725,63.0191,62.725,62.9932,60131.0
2016-03-18 14:30:00,72.82,72.85,72.65,72.72,64690.0,62.9932,63.0191,62.8461,62.9067,64690.0
2016-03-18 15:00:00,72.72,72.76,72.59,72.59,73489.0,62.9067,62.9413,62.7942,62.7942,73489.0
2016-03-18 15:30:00,72.6,72.76,72.56,72.58,175438.0,62.8029,62.9413,62.7683,62.7856,175438.0
2016-03-21 09:30:00,72.41,72.63,71.96,72.51,88910.0,62.6385,62.8288,62.2492,62.725,88910.0
2016-03-21 10:00:00,72.5,72.63,72.47,72.5,135416.0,62.7163,62.8288,62.6904,62.7163,135416.0
2016-03-21 10:30:00,72.49,72.61,72.49,72.51,54127.0,62.7077,62.8115,62.7077,62.725,54127.0
2016-03-21 11:00:00,72.51,72.61,72.48,72.52,103408.0,62.725,62.8115,62.699,62.7336,103408.0
2016-03-21 11:30:00,72.53,72.59,72.53,72.56,69703.0,62.7423,62.7942,62.7423,62.7683,69703.0
2016-03-21 12:00:00,72.56,72.73,72.51,72.6,127653.0,62.7683,62.9153,62.725,62.8029,127653.0
2016-03-21 12:30:00,72.6,72.61,72.54,72.54,74145.0,62.8029,62.8115,62.7509,62.7509,74145.0
2016-03-21 13:00:00,72.53,72.67,72.53,72.67,93663.0,62.7423,62.8634,62.7423,62.8634,93663.0
2016-03-21 13:30:00,72.69,72.92,72.69,72.84,122397.0,62.8807,63.0797,62.8807,63.0105,122397.0
2016-03-21 14:00:00,72.83,73.07,72.83,73.06,157858.0,63.0018,63.2094,63.0018,63.2008,157858.0
2016-03-21 14:30:00,73.06,73.26,72.98,73.25,281119.0,63.2008,63.3738,63.1316,63.3651,281119.0
2016-03-21 15:00:00,73.26,73.31,73.05,73.22,294221.0,63.3738,63.417,63.1921,63.3392,294221.0
2016-03-21 15:30:00,73.22,73.23,72.95,73.11,330864.0,63.3392,63.3478,63.1056,63.244,330864.0
2016-03-22 09:30:00,73.02,73.07,72.72,72.87,124692.0,63.1662,63.2094,62.9067,63.0364,124692.0
2016-03-22 10:00:00,72.92,73.12,72.91,73.1,330783.0,63.0797,63.2527,63.071,63.2354,330783.0
2016-03-22 10:30:00,73.09,73.36,72.99,73.05,141357.0,63.2267,63.4603,63.1402,63.1921,141357.0
2016-03-22 11:00:00,73.06,73.24,73.05,73.21,94009.0,63.2008,63.3565,63.1921,63.3305,94009.0
2016-03-22 11:30:00,73.21,73.52,73.14,73.4,154691.0,63.3305,63.5987,63.27,63.4949,154691.0
2016-03-22 12:00:00,73.39,73.66,73.37,73.66,146735.0,63.4862,63.7198,63.4689,63.7198,146735.0
2016-03-22 12:30:00,73.65,73.73,73.4,73.49,151426.0,63.7112,63.7804,63.4949,63.5727,151426.0
2016-03-22 13:00:00,73.48,73.53,73.39,73.5,71706.0,63.5641,63.6074,63.4862,63.5814,71706.0
2016-03-22 13:30:00,73.5,73.8,73.47,73.62,126994.0,63.5814,63.8409,63.5554,63.6852,126994.0
2016-03-22 14:00:00,73.61,74.04,73.55,73.97,163369.0,63.6766,64.0485,63.6247,63.988,163369.0
2016-03-22 14:30:00,73.96,74.02,73.88,74.01,222168.0,63.9793,64.0312,63.9101,64.0226,222168.0
2016-03-22 15:00:00,74.01,74.01,73.71,73.84,117316.0,64.0226,64.0226,63.7631,63.8755,117316.0
2016-03-22 15:30:00,73.84,73.85,73.7,73.72,205835.0,63.8755,63.8842,63.7544,63.7717,205835.0
2016-03-23 09:30:00,73.69,73.69,72.85,73.06,143191.0,63.7458,63.7458,63.0191,63.2008,143191.0
2016-03-23 10:00:00,73.06,73.12,72.85,73.0,38666.0,63.2008,63.2527,63.0191,63.1489,38666.0
2016-03-23 10:30:00,73.0,73.55,72.95,73.23,151520.0,63.1489,63.6247,63.1056,63.3478,151520.0
2016-03-23 11:00:00,73.21,73.37,72.97,73.34,91744.0,63.3305,63.4689,63.1229,63.443,91744.0
2016-03-23 11:30:00,73.36,73.51,73.24,73.28,42400.0,63.4603,63.5901,63.3565,63.3911,42400.0
2016-03-23 12:00:00,73.28,73.41,73.21,73.23,34734.0,63.3911,63.5035,63.3305,63.3478,34734.0
2016-03-23 12:30:00,73.24,73.38,73.17,73.27,31657.0,63.3565,63.4776,63.2959,63.3824,31657.0
2016-03-23 13:00:00,73.28,73.31,73.17,73.24,32987.0,63.3911,63.417,63.2959,63.3565,32987.0
2016-03-23 13:30:00,73.22,73.33,73.17,73.19,188961.0,63.3392,63.4343,63.2959,63.3132,188961.0
2016-03-23 14:00:00,73.19,73.29,73.15,73.19,54297.0,63.3132,63.3997,63.2786,63.3132,54297.0
2016-03-23 14:30:00,73.18,73.22,72.88,72.96,56752.0,63.3046,63.3392,63.0451,63.1143,56752.0
2016-03-23 15:00:00,72.95,73.1,72.92,72.96,58180.0,63.1056,63.2354,63.0797,63.1143,58180.0
2016-03-23 15:30:00,72.96,73.18,72.94,73.15,187106.0,63.1143,63.3046,63.097,63.2786,187106.0
2016-03-24 09:30:00,73.04,73.04,72.65,72.71,71127.0,63.1835,63.1835,62.8461,62.898,71127.0
2016-03-24 10:00:00,72.71,72.94,72.49,72.49,85565.0,62.898,63.097,62.7077,62.7077,85565.0
2016-03-24 10:30:00,72.5,72.61,72.46,72.51,67406.0,62.7163,62.8115,62.6817,62.725,67406.0
2016-03-24 11:00:00,72.52,72.6,72.48,72.55,34899.0,62.7336,62.8029,62.699,62.7596,34899.0
2016-03-24 11:30:00,72.55,72.62,72.47,72.47,47516.0,62.7596,62.8202,62.6904,62.6904,47516.0
2016-03-24 12:00:00,72.48,72.54,72.47,72.52,38579.0,62.699,62.7509,62.6904,62.7336,38579.0
2016-03-24 12:30:00,72.51,72.51,72.45,72.45,69419.0,62.725,62.725,62.6731,62.6731,69419.0
2016-03-24 13:00:00,72.44,72.48,72.41,72.42,32094.0,62.6644,62.699,62.6385,62.6471,32094.0
2016-03-24 13:30:00,72.42,72.51,72.41,72.5,34680.0,62.6471,62.725,62.6385,62.7163,34680.0
2016-03-24 14:00:00,72.49,72.5,72.4,72.47,45144.0,62.7077,62.7163,62.6298,62.6904,45144.0
2016-03-24 14:30:00,72.47,72.62,72.43,72.54,61182.0,62.6904,62.8202,62.6558,62.7509,61182.0
2016-03-24 15:00:00,72.56,72.58,72.49,72.51,41355.0,62.7683,62.7856,62.7077,62.725,41355.0
2016-03-24 15:30:00,72.52,72.6,72.48,72.58,120892.0,62.7336,62.8029,62.699,62.7856,120892.0
2016-03-28 09:30:00,72.75,73.48,72.75,73.43,50482.0,62.9326,63.5641,62.9326,63.5208,50482.0
2016-03-28 10:00:00,73.44,73.49,73.25,73.42,55818.0,63.5295,63.5727,63.3651,63.5122,55818.0
2016-03-28 10:30:00,73.42,73.53,73.36,73.53,83863.0,63.5122,63.6074,63.4603,63.6074,83863.0
2016-03-28 11:00:00,73.51,73.57,73.26,73.56,85866.0,63.5901,63.642,63.3738,63.6333,85866.0
2016-03-28 11:30:00,73.59,73.79,73.52,73.65,71693.0,63.6593,63.8323,63.5987,63.7112,71693.0
2016-03-28 12:00:00,73.65,73.71,73.64,73.67,63916.0,63.7112,63.7631,63.7025,63.7285,63916.0
2016-03-28 12:30:00,73.68,73.72,73.65,73.7,48848.0,63.7371,63.7717,63.7112,63.7544,48848.0
2016-03-28 13:00:00,73.7,73.72,73.51,73.59,57957.0,63.7544,63.7717,63.5901,63.6593,57957.0
2016-03-28 13:30:00,73.61,73.76,73.6,73.7,56620.0,63.6766,63.8063,63.6679,63.7544,56620.0
2016-03-28 14:00:00,73.71,73.88,73.71,73.86,91580.0,63.7631,63.9101,63.7631,63.8928,91580.0
2016-03-28 14:30:00,73.86,73.91,73.2,73.28,113634.0,63.8928,63.9361,63.3219,63.3911,113634.0
2016-03-28 15:00:00,73.28,73.5,73.28,73.41,81376.0,63.3911,63.5814,63.3911,63.5035,81376.0
2016-03-28 15:30:00,73.41,73.6,73.31,73.37,309531.0,63.5035,63.6679,63.417,63.4689,309531.0
2016-03-29 09:30:00,73.5,73.7,73.26,73.54,52310.0,63.5814,63.7544,63.3738,63.616,52310.0
2016-03-29 10:00:00,73.6,73.82,73.5,73.75,27287.0,63.6679,63.8582,63.5814,63.7977,27287.0
2016-03-29 10:30:00,73.74,73.95,73.73,73.91,39720.0,63.789,63.9707,63.7804,63.9361,39720.0
2016-03-29 11:00:00,73.92,74.05,73.9,74.03,54635.0,63.9447,64.0572,63.9274,64.0399,54635.0
2016-03-29 11:30:00,74.02,74.19,74.0,74.06,44666.0,64.0312,64.1783,64.0139,64.0658,44666.0
2016-03-29 12:00:00,74.08,74.26,73.98,74.26,33572.0,64.0831,64.2388,63.9966,64.2388,33572.0
2016-03-29 12:30:00,74.26,74.39,74.24,74.36,41406.0,64.2388,64.3513,64.2215,64.3253,41406.0
2016-03-29 13:00:00,74.35,74.37,74.25,74.3,40355.0,64.3167,64.334,64.2302,64.2734,40355.0
2016-03-29 13:30:00,74.29,74.3,74.02,74.03,22786.0,64.2648,64.2734,64.0312,64.0399,22786.0
2016-03-29 14:00:00,74.03,74.21,73.99,74.07,62624.0,64.0399,64.1956,64.0053,64.0745,62624.0
2016-03-29 14:30:00,74.07,74.22,73.98,74.06,75186.0,64.0745,64.2042,63.9966,64.0658,75186.0
2016-03-29 15:00:00,74.04,74.17,73.96,74.17,50752.0,64.0485,64.161,63.9793,64.161,50752.0
2016-03-29 15:30:00,74.16,74.16,73.98,74.09,90338.0,64.1523,64.1523,63.9966,64.0918,90338.0
2016-03-30 09:30:00,74.5,74.99,74.29,74.8,90851.0,64.4465,64.8703,64.2648,64.706,90851.0
2016-03-30 10:00:00,74.81,75.38,74.81,75.25,117380.0,64.7146,65.2077,64.7146,65.0952,117380.0
2016-03-30 10:30:00,75.27,75.32,74.58,74.61,70256.0,65.1125,65.1558,64.5157,64.5416,70256.0
2016-03-30 11:00:00,74.62,74.75,74.46,74.57,70287.0,64.5503,64.6627,64.4119,64.507,70287.0
2016-03-30 11:30:00,74.56,74.72,74.49,74.72,33745.0,64.4984,64.6368,64.4378,64.6368,33745.0
2016-03-30 12:00:00,74.72,74.77,74.62,74.73,53158.0,64.6368,64.68,64.5503,64.6454,53158.0
2016-03-30 12:30:00,74.73,74.75,74.66,74.71,17304.0,64.6454,64.6627,64.5849,64.6281,17304.0
2016-03-30 13:00:00,74.71,74.82,74.68,74.76,65033.0,64.6281,64.7233,64.6022,64.6714,65033.0
2016-03-30 13:30:00,74.77,74.91,74.76,74.88,44594.0,64.68,64.8011,64.6714,64.7752,44594.0
2016-03-30 14:00:00,74.89,74.99,74.88,74.92,45351.0,64.7838,64.8703,64.7752,64.8098,45351.0
2016-03-30 14:30:00,74.94,74.98,74.79,74.94,137735.0,64.8271,64.8617,64.6973,64.8271,137735.0
2016-03-30 15:00:00,74.93,75.16,74.83,75.0,79688.0,64.8184,65.0174,64.7319,64.879,79688.0
2016-03-30 15:30:00,75.0,75.09,74.85,74.9,216380.0,64.879,64.9568,64.7492,64.7925,216380.0
2016-03-31 09:30:00,74.78,75.2,74.78,75.03,77003.0,64.6887,65.052,64.6887,64.9049,77003.0
2016-03-31 10:00:00,75.01,75.13,74.96,75.01,44338.0,64.8876,64.9914,64.8444,64.8876,44338.0
2016-03-31 10:30:00,75.03,75.09,74.98,75.01,36329.0,64.9049,64.9568,64.8617,64.8876,36329.0
2016-03-31 11:00:00,75.01,75.28,75.0,75.28,48936.0,64.8876,65.1212,64.879,65.1212,48936.0
2016-03-31 11:30:00,75.28,75.35,75.12,75.34,37141.0,65.1212,65.1817,64.9828,65.1731,37141.0
2016-03-31 12:00:00,75.32,75.4,75.31,75.4,29239.0,65.1558,65.225,65.1471,65.225,29239.0
2016-03-31 12:30:00,75.4,75.4,75.19,75.32,30541.0,65.225,65.225,65.0433,65.1558,30541.0
2016-03-31 13:00:00,75.31,75.46,75.27,75.44,70329.0,65.1471,65.2769,65.1125,65.2596,70329.0
2016-03-31 13:30:00,75.43,75.6,75.41,75.59,91258.0,65.251,65.398,65.2337,65.3894,91258.0
2016-03-31 14:00:00,75.59,75.63,75.29,75.41,94143.0,65.3894,65.424,65.1298,65.2337,94143.0
2016-03-31 14:30:00,75.4,75.42,75.23,75.26,76642.0,65.225,65.2423,65.0779,65.1039,76642.0
2016-03-31 15:00:00,75.25,75.67,75.24,75.67,113649.0,65.0952,65.4586,65.0866,65.4586,113649.0
2016-03-31 15:30:00,75.67,75.83,75.6,75.71,374919.0,65.4586,65.597,65.398,65.4932,374919.0
2016-04-01 09:30:00,75.3,75.41,75.02,75.4,102169.0,65.1385,65.2337,64.8963,65.225,102169.0
2016-04-01 10:00:00,75.38,75.89,75.32,75.84,63734.0,65.2077,65.6489,65.1558,65.6056,63734.0
2016-04-01 10:30:00,75.85,75.97,75.74,75.96,52198.0,65.6143,65.7181,65.5191,65.7094,52198.0
2016-04-01 11:00:00,75.96,76.04,75.59,75.81,138783.0,65.7094,65.7786,65.3894,65.5797,138783.0
2016-04-01 11:30:00,75.82,75.96,75.8,75.86,87293.0,65.5883,65.7094,65.571,65.6229,87293.0
2016-04-01 12:00:00,75.86,76.18,75.85,76.12,99346.0,65.6229,65.8997,65.6143,65.8478,99346.0
2016-04-01 12:30:00,76.12,76.21,75.99,76.15,106025.0,65.8478,65.9257,65.7354,65.8738,106025.0
2016-04-01 13:00:00,76.14,76.15,75.92,76.11,76301.0,65.8651,65.8738,65.6748,65.8392,76301.0
2016-04-01 13:30:00,76.1,76.3,76.1,76.28,100322.0,65.8305,66.0035,65.8305,65.9862,100322.0
2016-04-01 14:00:00,76.28,76.46,76.04,76.18,201572.0,65.9862,66.142,65.7786,65.8997,201572.0
2016-04-01 14:30:00,76.17,76.59,76.16,76.58,85183.0,65.8911,66.2544,65.8824,66.2458,85183.0
2016-04-01 15:00:00,76.58,76.59,76.37,76.42,170341.0,66.2458,66.2544,66.0641,66.1074,170341.0
2016-04-01 15:30:00,76.42,76.43,76.02,76.11,418973.0,66.1074,66.116,65.7613,65.8392,418973.0
2016-04-04 09:30:00,75.4,75.99,75.13,75.84,179095.0,65.225,65.7354,64.9914,65.6056,179095.0
2016-04-04 10:00:00,75.85,76.0,75.83,75.93,73899.0,65.6143,65.744,65.597,65.6835,73899.0
2016-04-04 10:30:00,75.93,75.99,75.87,75.9,104194.0,65.6835,65.7354,65.6316,65.6575,104194.0
2016-04-04 11:00:00,75.9,76.42,75.9,76.36,113348.0,65.6575,66.1074,65.6575,66.0555,113348.0
2016-04-04 11:30:00,76.37,76.68,76.32,76.66,108455.0,66.0641,66.3323,66.0208,66.315,108455.0
2016-04-04 12:00:00,76.67,76.82,76.55,76.56,56450.0,66.3236,66.4534,66.2198,66.2285,56450.0
2016-04-04 12:30:00,76.55,76.83,76.47,76.82,113716.0,66.2198,66.462,66.1506,66.4534,113716.0
2016-04-04 13:00:00,76.82,76.82,76.53,76.66,89848.0,66.4534,66.4534,66.2025,66.315,89848.0
2016-04-04 13:30:00,76.66,76.7,76.4,76.4,79703.0,66.315,66.3496,66.0901,66.0901,79703.0
2016-04-04 14:00:00,76.4,76.44,76.22,76.36,103790.0,66.0901,66.1247,65.9343,66.0555,103790.0
2016-04-04 14:30:00,76.37,76.53,76.33,76.45,117690.0,66.0641,66.2025,66.0295,66.1333,117690.0
2016-04-04 15:00:00,76.45,76.64,76.43,76.48,164431.0,66.1333,66.2977,66.116,66.1593,164431.0
2016-04-04 15:30:00,76.46,76.5,76.25,76.32,207239.0,66.142,66.1766,65.9603,66.0208,207239.0
2016-04-05 09:30:00,75.97,75.97,75.09,75.69,115807.0,65.7181,65.7181,64.9568,65.4759,115807.0
2016-04-05 10:00:00,75.73,75.99,75.51,75.86,111493.0,65.5105,65.7354,65.3202,65.6229,111493.0
2016-04-05 10:30:00,75.81,76.08,75.79,76.05,148017.0,65.5797,65.8132,65.5624,65.7873,148017.0
2016-04-05 11:00:00,76.05,76.22,75.82,75.83,115812.0,65.7873,65.9343,65.5883,65.597,115812.0
2016-04-05 11:30:00,75.85,76.07,75.84,75.97,81105.0,65.6143,65.8046,65.6056,65.7181,81105.0
2016-04-05 12:00:00,75.97,76.02,75.76,75.79,75766.0,65.7181,65.7613,65.5364,65.5624,75766.0
2016-04-05 12:30:00,75.77,75.96,75.76,75.85,55949.0,65.5451,65.7094,65.5364,65.6143,55949.0
2016-04-05 13:00:00,75.84,75.97,75.82,75.97,41126.0,65.6056,65.7181,65.5883,65.7181,41126.0
2016-04-05 13:30:00,75.98,76.02,75.83,76.0,61226.0,65.7267,65.7613,65.597,65.744,61226.0
2016-04-05 14:00:00,76.0,76.16,75.9,76.15,75783.0,65.744,65.8824,65.6575,65.8738,75783.0
2016-04-05 14:30:00,76.16,76.21,76.02,76.14,51918.0,65.8824,65.9257,65.7613,65.8651,51918.0
2016-04-05 15:00:00,76.14,76.15,76.04,76.07,81864.0,65.8651,65.8738,65.7786,65.8046,81864.0
2016-04-05 15:30:00,76.07,76.08,75.62,75.72,340556.0,65.8046,65.8132,65.4153,65.5018,340556.0
2016-04-06 09:30:00,75.93,75.93,75.42,75.65,166496.0,65.6835,65.6835,65.2423,65.4413,166496.0
2016-04-06 10:00:00,75.65,75.73,75.2,75.22,82911.0,65.4413,65.5105,65.052,65.0693,82911.0
2016-04-06 10:30:00,75.25,75.42,75.17,75.41,75434.0,65.0952,65.2423,65.026,65.2337,75434.0
2016-04-06 11:00:00,75.41,75.49,75.32,75.48,72131.0,65.2337,65.3029,65.1558,65.2942,72131.0
2016-04-06 11:30:00,75.48,75.49,75.24,75.27,82576.0,65.2942,65.3029,65.0866,65.1125,82576.0
2016-04-06 12:00:00,75.28,75.76,75.27,75.76,63037.0,65.1212,65.5364,65.1125,65.5364,63037.0
2016-04-06 12:30:00,75.75,75.82,75.68,75.75,39699.0,65.5278,65.5883,65.4672,65.5278,39699.0
2016-04-06 13:00:00,75.76,75.78,75.59,75.62,92273.0,65.5364,65.5537,65.3894,65.4153,92273.0
2016-04-06 13:30:00,75.62,75.78,75.62,75.69,39986.0,65.4153,65.5537,65.4153,65.4759,39986.0
2016-04-06 14:00:00,75.7,75.71,75.53,75.66,64664.0,65.4845,65.4932,65.3375,65.4499,64664.0
2016-04-06 14:30:00,75.65,75.69,75.53,75.67,60664.0,65.4413,65.4759,65.3375,65.4586,60664.0
2016-04-06 15:00:00,75.68,75.98,75.66,75.95,110511.0,65.4672,65.7267,65.4499,65.7008,110511.0
2016-04-06 15:30:00,75.95,76.15,75.9,76.09,200234.0,65.7008,65.8738,65.6575,65.8219,200234.0
2016-04-07 09:30:00,75.77,75.84,75.51,75.84,17667.0,65.5451,65.6056,65.3202,65.6056,17667.0
2016-04-07 10:00:00,75.86,75.92,75.5,75.53,31386.0,65.6229,65.6748,65.3115,65.3375,31386.0
2016-04-07 10:30:00,75.5,75.7,75.5,75.7,38528.0,65.3115,65.4845,65.3115,65.4845,38528.0
2016-04-07 11:00:00,75.7,75.79,75.52,75.7,45655.0,65.4845,65.5624,65.3288,65.4845,45655.0
2016-04-07 11:30:00,75.7,75.89,75.7,75.76,27013.0,65.4845,65.6489,65.4845,65.5364,27013.0
2016-04-07 12:00:00,75.77,75.77,75.34,75.5,29144.0,65.5451,65.5451,65.1731,65.3115,29144.0
2016-04-07 12:30:00,75.5,75.5,75.36,75.36,54377.0,65.3115,65.3115,65.1904,65.1904,54377.0
2016-04-07 13:00:00,75.35,75.44,75.17,75.27,72635.0,65.1817,65.2596,65.026,65.1125,72635.0
2016-04-07 13:30:00,75.24,75.28,75.11,75.18,43129.0,65.0866,65.1212,64.9741,65.0347,43129.0
2016-04-07 14:00:00,75.17,75.2,75.0,75.07,57420.0,65.026,65.052,64.879,64.9395,57420.0
2016-04-07 14:30:00,75.1,75.16,74.86,74.91,66903.0,64.9655,65.0174,64.7579,64.8011,66903.0
2016-04-07 15:00:00,74.93,75.1,74.91,75.07,85889.0,64.8184,64.9655,64.8011,64.9395,85889.0
2016-04-07 15:30:00,75.07,75.13,74.9,74.98,222134.0,64.9395,64.9914,64.7925,64.8617,222134.0
2016-04-08 09:30:00,75.52,75.6,75.28,75.46,34473.0,65.3288,65.398,65.1212,65.2769,34473.0
2016-04-08 10:00:00,75.48,75.51,75.3,75.48,30471.0,65.2942,65.3202,65.1385,65.2942,30471.0
2016-04-08 10:30:00,75.48,75.51,75.31,75.33,24825.0,65.2942,65.3202,65.1471,65.1644,24825.0
2016-04-08 11:00:00,75.35,75.4,75.23,75.23,27214.0,65.1817,65.225,65.0779,65.0779,27214.0
2016-04-08 11:30:00,75.23,75.28,75.07,75.24,23738.0,65.0779,65.1212,64.9395,65.0866,23738.0
2016-04-08 12:00:00,75.24,75.45,75.24,75.34,38619.0,65.0866,65.2683,65.0866,65.1731,38619.0
2016-04-08 12:30:00,75.34,75.5,75.27,75.49,17891.0,65.1731,65.3115,65.1125,65.3029,17891.0
2016-04-08 13:00:00,75.48,75.5,75.32,75.39,21852.0,65.2942,65.3115,65.1558,65.2164,21852.0
2016-04-08 13:30:00,75.39,75.44,75.21,75.27,63028.0,65.2164,65.2596,65.0606,65.1125,63028.0
2016-04-08 14:00:00,75.28,75.51,75.25,75.46,47290.0,65.1212,65.3202,65.0952,65.2769,47290.0
2016-04-08 14:30:00,75.46,75.48,75.38,75.4,25032.0,65.2769,65.2942,65.2077,65.225,25032.0
2016-04-08 15:00:00,75.39,75.43,75.32,75.4,35037.0,65.2164,65.251,65.1558,65.225,35037.0
2016-04-08 15:30:00,75.39,75.39,75.22,75.24,191382.0,65.2164,65.2164,65.0693,65.0866,191382.0
2016-04-11 09:30:00,75.37,75.58,75.25,75.28,61377.0,65.199,65.3807,65.0952,65.1212,61377.0
2016-04-11 10:00:00,75.3,75.45,75.29,75.41,33409.0,65.1385,65.2683,65.1298,65.2337,33409.0
2016-04-11 10:30:00,75.41,75.45,75.26,75.27,36691.0,65.2337,65.2683,65.1039,65.1125,36691.0
2016-04-11 11:00:00,75.26,75.35,75.2,75.29,30971.0,65.1039,65.1817,65.052,65.1298,30971.0
2016-04-11 11:30:00,75.27,75.3,75.0,75.04,86490.0,65.1125,65.1385,64.879,64.9136,86490.0
2016-04-11 12:00:00,75.03,75.05,74.97,75.01,74732.0,64.9049,64.9222,64.853,64.8876,74732.0
2016-04-11 12:30:00,75.01,75.03,74.95,75.01,62453.0,64.8876,64.9049,64.8357,64.8876,62453.0
2016-04-11 13:00:00,75.01,75.2,75.0,75.15,130160.0,64.8876,65.052,64.879,65.0087,130160.0
2016-04-11 13:30:00,75.15,75.19,75.08,75.15,48387.0,65.0087,65.0433,64.9482,65.0087,48387.0
2016-04-11 14:00:00,75.15,75.16,75.06,75.09,36339.0,65.0087,65.0174,64.9309,64.9568,36339.0
2016-04-11 14:30:00,75.09,75.15,75.01,75.1,35941.0,64.9568,65.0087,64.8876,64.9655,35941.0
2016-04-11 15:00:00,75.09,75.1,74.91,74.91,56330.0,64.9568,64.9655,64.8011,64.8011,56330.0
2016-04-11 15:30:00,74.91,74.93,74.76,74.88,149771.0,64.8011,64.8184,64.6714,64.7752,149771.0
2016-04-12 09:30:00,75.02,75.03,74.65,74.91,54795.0,64.8963,64.9049,64.5762,64.8011,54795.0
2016-04-12 10:00:00,74.92,74.94,74.59,74.67,40165.0,64.8098,64.8271,64.5243,64.5935,40165.0
2016-04-12 10:30:00,74.67,75.02,74.67,74.97,39977.0,64.5935,64.8963,64.5935,64.853,39977.0
2016-04-12 11:00:00,74.97,74.98,74.83,74.89,64593.0,64.853,64.8617,64.7319,64.7838,64593.0
2016-04-12 11:30:00,74.9,74.95,74.83,74.85,41229.0,64.7925,64.8357,64.7319,64.7492,41229.0
2016-04-12 12:00:00,74.86,74.95,74.85,74.92,41312.0,64.7579,64.8357,64.7492,64.8098,41312.0
2016-04-12 12:30:00,74.91,75.01,74.91,74.96,57344.0,64.8011,64.8876,64.8011,64.8444,57344.0
2016-04-12 13:00:00,74.97,75.11,74.95,75.02,37220.0,64.853,64.9741,64.8357,64.8963,37220.0
2016-04-12 13:30:00,75.03,75.07,74.96,75.0,45959.0,64.9049,64.9395,64.8444,64.879,45959.0
2016-04-12 14:00:00,74.99,75.01,74.92,74.93,31215.0,64.8703,64.8876,64.8098,64.8184,31215.0
2016-04-12 14:30:00,74.94,75.03,74.93,75.0,50020.0,64.8271,64.9049,64.8184,64.879,50020.0
2016-04-12 15:00:00,75.0,75.01,74.89,74.95,52172.0,64.879,64.8876,64.7838,64.8357,52172.0
2016-04-12 15:30:00,74.96,75.14,74.93,75.04,191524.0,64.8444,65.0001,64.8184,64.9136,191524.0
2016-04-13 09:30:00,75.54,75.58,75.08,75.47,67171.0,65.3461,65.3807,64.9482,65.2856,67171.0
2016-04-13 10:00:00,75.48,75.48,75.11,75.27,151286.0,65.2942,65.2942,64.9741,65.1125,151286.0
2016-04-13 10:30:00,75.25,75.29,75.08,75.2,97752.0,65.0952,65.1298,64.9482,65.052,97752.0
2016-04-13 11:00:00,75.2,75.32,75.15,75.32,32736.0,65.052,65.1558,65.0087,65.1558,32736.0
2016-04-13 11:30:00,75.34,75.44,75.34,75.38,36676.0,65.1731,65.2596,65.1731,65.2077,36676.0
2016-04-13 12:00:00,75.38,75.41,75.12,75.12,30132.0,65.2077,65.2337,64.9828,64.9828,30132.0
2016-04-13 12:30:00,75.13,75.17,75.01,75.05,26544.0,64.9914,65.026,64.8876,64.9222,26544.0
2016-04-13 13:00:00,75.05,75.23,75.05,75.12,33675.0,64.9222,65.0779,64.9222,64.9828,33675.0
2016-04-13 13:30:00,75.12,75.41,75.12,75.4,88809.0,64.9828,65.2337,64.9828,65.225,88809.0
2016-04-13 14:00:00,75.4,75.4,75.21,75.24,69381.0,65.225,65.225,65.0606,65.0866,69381.0
2016-04-13 14:30:00,75.24,75.33,75.24,75.3,85969.0,65.0866,65.1644,65.0866,65.1385,85969.0
2016-04-13 15:00:00,75.3,75.38,75.28,75.35,75468.0,65.1385,65.2077,65.1212,65.1817,75468.0
2016-04-13 15:30:00,75.34,75.43,75.29,75.39,177518.0,65.1731,65.251,65.1298,65.2164,177518.0
2016-04-14 09:30:00,75.45,75.67,75.15,75.35,46320.0,65.2683,65.4586,65.0087,65.1817,46320.0
2016-04-14 10:00:00,75.31,75.35,75.09,75.13,21206.0,65.1471,65.1817,64.9568,64.9914,21206.0
2016-04-14 10:30:00,75.15,75.25,75.06,75.06,55963.0,65.0087,65.0952,64.9309,64.9309,55963.0
2016-04-14 11:00:00,75.05,75.06,74.9,74.92,39440.0,64.9222,64.9309,64.7925,64.8098,39440.0
2016-04-14 11:30:00,74.92,75.19,74.91,75.12,38069.0,64.8098,65.0433,64.8011,64.9828,38069.0
2016-04-14 12:00:00,75.12,75.13,74.98,75.08,22787.0,64.9828,64.9914,64.8617,64.9482,22787.0
2016-04-14 12:30:00,75.08,75.09,74.97,75.06,40913.0,64.9482,64.9568,64.853,64.9309,40913.0
2016-04-14 13:00:00,75.05,75.15,75.05,75.06,58928.0,64.9222,65.0087,64.9222,64.9309,58928.0
2016-04-14 13:30:00,75.06,75.09,74.93,74.98,40766.0,64.9309,64.9568,64.8184,64.8617,40766.0
2016-04-14 14:00:00,74.98,75.19,74.95,75.15,36995.0,64.8617,65.0433,64.8357,65.0087,36995.0
2016-04-14 14:30:00,75.15,75.23,75.08,75.18,32704.0,65.0087,65.0779,64.9482,65.0347,32704.0
2016-04-14 15:00:00,75.19,75.29,75.18,75.23,38352.0,65.0433,65.1298,65.0347,65.0779,38352.0
2016-04-14 15:30:00,75.24,75.39,75.22,75.3,137180.0,65.0866,65.2164,65.0693,65.1385,137180.0
2016-04-15 09:30:00,75.18,75.33,74.88,74.98,76475.0,65.0347,65.1644,64.7752,64.8617,76475.0
2016-04-15 10:00:00,75.01,75.32,74.88,75.3,36299.0,64.8876,65.1558,64.7752,65.1385,36299.0
2016-04-15 10:30:00,75.29,75.29,75.08,75.24,22992.0,65.1298,65.1298,64.9482,65.0866,22992.0
2016-04-15 11:00:00,75.26,75.42,75.24,75.27,28966.0,65.1039,65.2423,65.0866,65.1125,28966.0
2016-04-15 11:30:00,75.28,75.28,75.04,75.25,23935.0,65.1212,65.1212,64.9136,65.0952,23935.0
2016-04-15 12:00:00,75.25,75.28,75.17,75.24,16322.0,65.0952,65.1212,65.026,65.0866,16322.0
2016-04-15 12:30:00,75.22,75.4,75.18,75.32,29469.0,65.0693,65.225,65.0347,65.1558,29469.0
2016-04-15 13:00:00,75.33,75.51,75.29,75.5,49038.0,65.1644,65.3202,65.1298,65.3115,49038.0
2016-04-15 13:30:00,75.5,75.51,75.4,75.47,81745.0,65.3115,65.3202,65.225,65.2856,81745.0
2016-04-15 14:00:00,75.46,75.69,75.45,75.66,160967.0,65.2769,65.4759,65.2683,65.4499,160967.0
2016-04-15 14:30:00,75.66,75.77,75.65,75.75,94786.0,65.4499,65.5451,65.4413,65.5278,94786.0
2016-04-15 15:00:00,75.75,75.75,75.56,75.58,117423.0,65.5278,65.5278,65.3634,65.3807,117423.0
2016-04-15 15:30:00,75.6,75.73,75.55,75.64,168062.0,65.398,65.5105,65.3548,65.4326,168062.0
2016-04-18 09:30:00,75.36,75.57,75.0,75.57,40029.0,65.1904,65.3721,64.879,65.3721,40029.0
2016-04-18 10:00:00,75.57,75.59,75.44,75.52,46071.0,65.3721,65.3894,65.2596,65.3288,46071.0
2016-04-18 10:30:00,75.53,75.7,75.45,75.59,33256.0,65.3375,65.4845,65.2683,65.3894,33256.0
2016-04-18 11:00:00,75.6,75.6,75.35,75.39,31823.0,65.398,65.398,65.1817,65.2164,31823.0
2016-04-18 11:30:00,75.38,75.39,75.26,75.39,23021.0,65.2077,65.2164,65.1039,65.2164,23021.0
2016-04-18 12:00:00,75.39,75.48,75.32,75.37,28587.0,65.2164,65.2942,65.1558,65.199,28587.0
2016-04-18 12:30:00,75.39,75.5,75.38,75.44,49639.0,65.2164,65.3115,65.2077,65.2596,49639.0
2016-04-18 13:00:00,75.45,75.45,75.37,75.41,17540.0,65.2683,65.2683,65.199,65.2337,17540.0
2016-04-18 13:30:00,75.41,75.43,75.39,75.43,46299.0,65.2337,65.251,65.2164,65.251,46299.0
2016-04-18 14:00:00,75.44,75.66,75.41,75.61,57396.0,65.2596,65.4499,65.2337,65.4067,57396.0
2016-04-18 14:30:00,75.59,75.65,75.55,75.6,38833.0,65.3894,65.4413,65.3548,65.398,38833.0
2016-04-18 15:00:00,75.59,75.65,75.5,75.53,55134.0,65.3894,65.4413,65.3115,65.3375,55134.0
2016-04-18 15:30:00,75.53,75.66,75.51,75.66,116620.0,65.3375,65.4499,65.3202,65.4499,116620.0
2016-04-19 09:30:00,75.99,75.99,75.62,75.76,62468.0,65.7354,65.7354,65.4153,65.5364,62468.0
2016-04-19 10:00:00,75.78,75.8,75.63,75.7,22512.0,65.5537,65.571,65.424,65.4845,22512.0
2016-04-19 10:30:00,75.69,75.75,75.62,75.65,24207.0,65.4759,65.5278,65.4153,65.4413,24207.0
2016-04-19 11:00:00,75.66,75.73,75.65,75.71,15999.0,65.4499,65.5105,65.4413,65.4932,15999.0
2016-04-19 11:30:00,75.71,75.75,75.63,75.64,18086.0,65.4932,65.5278,65.424,65.4326,18086.0
2016-04-19 12:00:00,75.65,75.72,75.58,75.68,26998.0,65.4413,65.5018,65.3807,65.4672,26998.0
2016-04-19 12:30:00,75.67,75.69,75.53,75.69,26134.0,65.4586,65.4759,65.3375,65.4759,26134.0
2016-04-19 13:00:00,75.71,75.96,75.67,75.95,32295.0,65.4932,65.7094,65.4586,65.7008,32295.0
2016-04-19 13:30:00,75.94,75.98,75.81,75.95,21727.0,65.6921,65.7267,65.5797,65.7008,21727.0
2016-04-19 14:00:00,75.95,76.0,75.94,75.95,31210.0,65.7008,65.744,65.6921,65.7008,31210.0
2016-04-19 14:30:00,75.95,75.99,75.92,75.95,30004.0,65.7008,65.7354,65.6748,65.7008,30004.0
2016-04-19 15:00:00,75.94,76.0,75.92,76.0,53508.0,65.6921,65.744,65.6748,65.744,53508.0
2016-04-19 15:30:00,76.0,76.0,75.86,75.97,135165.0,65.744,65.744,65.6229,65.7181,135165.0
2016-04-20 09:30:00,75.9,75.9,75.14,75.18,97540.0,65.6575,65.6575,65.0001,65.0347,97540.0
2016-04-20 10:00:00,75.18,75.24,74.92,75.08,72213.0,65.0347,65.0866,64.8098,64.9482,72213.0
2016-04-20 10:30:00,75.08,75.11,74.96,75.03,50618.0,64.9482,64.9741,64.8444,64.9049,50618.0
2016-04-20 11:00:00,75.02,75.28,74.91,75.28,46640.0,64.8963,65.1212,64.8011,65.1212,46640.0
2016-04-20 11:30:00,75.27,75.5,75.18,75.38,25950.0,65.1125,65.3115,65.0347,65.2077,25950.0
2016-04-20 12:00:00,75.37,75.38,75.21,75.25,67538.0,65.199,65.2077,65.0606,65.0952,67538.0
2016-04-20 12:30:00,75.26,75.4,75.23,75.34,52079.0,65.1039,65.225,65.0779,65.1731,52079.0
2016-04-20 13:00:00,75.34,75.35,75.26,75.3,42350.0,65.1731,65.1817,65.1039,65.1385,42350.0
2016-04-20 13:30:00,75.3,75.57,75.27,75.55,51281.0,65.1385,65.3721,65.1125,65.3548,51281.0
2016-04-20 14:00:00,75.55,75.74,75.44,75.64,54529.0,65.3548,65.5191,65.2596,65.4326,54529.0
2016-04-20 14:30:00,75.64,75.69,75.6,75.66,51849.0,65.4326,65.4759,65.398,65.4499,51849.0
2016-04-20 15:00:00,75.66,75.68,75.59,75.63,46527.0,65.4499,65.4672,65.3894,65.424,46527.0
2016-04-20 15:30:00,75.63,75.66,75.52,75.53,122366.0,65.424,65.4499,65.3288,65.3375,122366.0
2016-04-21 09:30:00,75.4,75.55,75.01,75.09,34487.0,65.225,65.3548,64.8876,64.9568,34487.0
2016-04-21 10:00:00,75.08,75.53,74.95,75.5,40913.0,64.9482,65.3375,64.8357,65.3115,40913.0
2016-04-21 10:30:00,75.5,75.5,75.25,75.25,25071.0,65.3115,65.3115,65.0952,65.0952,25071.0
2016-04-21 11:00:00,75.28,75.3,75.14,75.16,19864.0,65.1212,65.1385,65.0001,65.0174,19864.0
2016-04-21 11:30:00,75.16,75.16,74.95,75.02,28751.0,65.0174,65.0174,64.8357,64.8963,28751.0
2016-04-21 12:00:00,75.02,75.05,74.94,75.03,17071.0,64.8963,64.9222,64.8271,64.9049,17071.0
2016-04-21 12:30:00,75.04,75.35,74.98,75.32,25863.0,64.9136,65.1817,64.8617,65.1558,25863.0
2016-04-21 13:00:00,75.33,75.33,75.12,75.16,18943.0,65.1644,65.1644,64.9828,65.0174,18943.0
2016-04-21 13:30:00,75.16,75.26,75.13,75.2,29751.0,65.0174,65.1039,64.9914,65.052,29751.0
2016-04-21 14:00:00,75.2,75.24,75.08,75.16,25899.0,65.052,65.0866,64.9482,65.0174,25899.0
2016-04-21 14:30:00,75.17,75.17,74.87,74.88,33509.0,65.026,65.026,64.7665,64.7752,33509.0
2016-04-21 15:00:00,74.89,74.97,74.85,74.86,51308.0,64.7838,64.853,64.7492,64.7579,51308.0
2016-04-21 15:30:00,74.86,75.0,74.86,74.94,108498.0,64.7579,64.879,64.7579,64.8271,108498.0
2016-04-22 09:30:00,74.63,75.45,74.63,75.38,25488.0,64.5589,65.2683,64.5589,65.2077,25488.0
2016-04-22 10:00:00,75.41,75.71,75.41,75.49,20457.0,65.2337,65.4932,65.2337,65.3029,20457.0
2016-04-22 10:30:00,75.52,75.68,75.42,75.42,33672.0,65.3288,65.4672,65.2423,65.2423,33672.0
2016-04-22 11:00:00,75.43,75.49,75.23,75.31,40949.0,65.251,65.3029,65.0779,65.1471,40949.0
2016-04-22 11:30:00,75.32,75.78,75.27,75.75,26255.0,65.1558,65.5537,65.1125,65.5278,26255.0
2016-04-22 12:00:00,75.76,75.76,75.31,75.33,24265.0,65.5364,65.5364,65.1471,65.1644,24265.0
2016-04-22 12:30:00,75.32,75.57,75.32,75.49,19919.0,65.1558,65.3721,65.1558,65.3029,19919.0
2016-04-22 13:00:00,75.48,75.53,75.41,75.46,23510.0,65.2942,65.3375,65.2337,65.2769,23510.0
2016-04-22 13:30:00,75.46,75.93,75.46,75.76,36431.0,65.2769,65.6835,65.2769,65.5364,36431.0
2016-04-22 14:00:00,75.75,75.75,75.57,75.63,20951.0,65.5278,65.5278,65.3721,65.424,20951.0
2016-04-22 14:30:00,75.62,75.67,75.53,75.58,18440.0,65.4153,65.4586,65.3375,65.3807,18440.0
2016-04-22 15:00:00,75.59,75.61,75.38,75.46,41168.0,65.3894,65.4067,65.2077,65.2769,41168.0
2016-04-22 15:30:00,75.46,75.58,75.4,75.55,132630.0,65.2769,65.3807,65.225,65.3548,132630.0
2016-04-25 09:30:00,75.23,75.64,75.23,75.46,30768.0,65.0779,65.4326,65.0779,65.2769,30768.0
2016-04-25 10:00:00,75.45,75.62,75.38,75.51,16670.0,65.2683,65.4153,65.2077,65.3202,16670.0
2016-04-25 10:30:00,75.53,75.71,75.41,75.43,24303.0,65.3375,65.4932,65.2337,65.251,24303.0
2016-04-25 11:00:00,75.4,75.51,75.33,75.48,14746.0,65.225,65.3202,65.1644,65.2942,14746.0
2016-04-25 11:30:00,75.49,75.51,75.44,75.44,13027.0,65.3029,65.3202,65.2596,65.2596,13027.0
2016-04-25 12:00:00,75.43,75.49,75.4,75.48,15753.0,65.251,65.3029,65.225,65.2942,15753.0
2016-04-25 12:30:00,75.49,75.75,75.49,75.63,16355.0,65.3029,65.5278,65.3029,65.424,16355.0
2016-04-25 13:00:00,75.63,75.64,75.4,75.41,65079.0,65.424,65.4326,65.225,65.2337,65079.0
2016-04-25 13:30:00,75.4,75.53,75.31,75.5,19315.0,65.225,65.3375,65.1471,65.3115,19315.0
2016-04-25 14:00:00,75.51,75.54,75.39,75.53,15311.0,65.3202,65.3461,65.2164,65.3375,15311.0
2016-04-25 14:30:00,75.53,75.58,75.48,75.53,24830.0,65.3375,65.3807,65.2942,65.3375,24830.0
2016-04-25 15:00:00,75.54,75.55,75.35,75.36,46560.0,65.3461,65.3548,65.1817,65.1904,46560.0
2016-04-25 15:30:00,75.35,75.53,75.35,75.52,157980.0,65.1817,65.3375,65.1817,65.3288,157980.0
2016-04-26 09:30:00,75.5,76.03,75.15,76.0,111084.0,65.3115,65.77,65.0087,65.744,111084.0
2016-04-26 10:00:00,76.0,76.07,75.92,75.97,65603.0,65.744,65.8046,65.6748,65.7181,65603.0
2016-04-26 10:30:00,75.95,76.01,75.9,75.91,61441.0,65.7008,65.7527,65.6575,65.6662,61441.0
2016-04-26 11:00:00,75.89,75.99,75.83,75.91,29339.0,65.6489,65.7354,65.597,65.6662,29339.0
2016-04-26 11:30:00,75.92,76.02,75.8,76.02,33232.0,65.6748,65.7613,65.571,65.7613,33232.0
2016-04-26 12:00:00,76.02,76.12,75.87,75.91,40624.0,65.7613,65.8478,65.6316,65.6662,40624.0
2016-04-26 12:30:00,75.93,76.0,75.89,75.9,13409.0,65.6835,65.744,65.6489,65.6575,13409.0
2016-04-26 13:00:00,75.91,75.91,75.81,75.82,15222.0,65.6662,65.6662,65.5797,65.5883,15222.0
2016-04-26 13:30:00,75.83,75.88,75.73,75.88,21058.0,65.597,65.6402,65.5105,65.6402,21058.0
2016-04-26 14:00:00,75.9,75.92,75.79,75.81,23865.0,65.6575,65.6748,65.5624,65.5797,23865.0
2016-04-26 14:30:00,75.81,75.91,75.76,75.76,37515.0,65.5797,65.6662,65.5364,65.5364,37515.0
2016-04-26 15:00:00,75.77,75.88,75.76,75.84,46276.0,65.5451,65.6402,65.5364,65.6056,46276.0
2016-04-26 15:30:00,75.85,75.98,75.85,75.91,109657.0,65.6143,65.7267,65.6143,65.6662,109657.0
2016-04-27 09:30:00,75.55,75.99,75.24,75.81,27975.0,65.3548,65.7354,65.0866,65.5797,27975.0
2016-04-27 10:00:00,75.78,75.9,75.71,75.76,37856.0,65.5537,65.6575,65.4932,65.5364,37856.0
2016-04-27 10:30:00,75.75,75.82,75.71,75.81,59565.0,65.5278,65.5883,65.4932,65.5797,59565.0
2016-04-27 11:00:00,75.81,75.99,75.76,75.99,208302.0,65.5797,65.7354,65.5364,65.7354,208302.0
2016-04-27 11:30:00,75.97,76.36,75.94,76.23,74012.0,65.7181,66.0555,65.6921,65.943,74012.0
2016-04-27 12:00:00,76.24,76.36,76.08,76.31,149314.0,65.9516,66.0555,65.8132,66.0122,149314.0
2016-04-27 12:30:00,76.32,76.48,76.32,76.32,22767.0,66.0208,66.1593,66.0208,66.0208,22767.0
2016-04-27 13:00:00,76.31,76.32,75.79,75.8,56587.0,66.0122,66.0208,65.5624,65.571,56587.0
2016-04-27 13:30:00,75.8,75.9,75.54,75.55,80576.0,65.571,65.6575,65.3461,65.3548,80576.0
2016-04-27 14:00:00,75.55,75.98,75.35,75.89,107027.0,65.3548,65.7267,65.1817,65.6489,107027.0
2016-04-27 14:30:00,75.89,75.93,75.71,75.91,49275.0,65.6489,65.6835,65.4932,65.6662,49275.0
2016-04-27 15:00:00,75.92,76.12,75.87,76.03,73591.0,65.6748,65.8478,65.6316,65.77,73591.0
2016-04-27 15:30:00,76.03,76.15,75.97,76.03,152861.0,65.77,65.8738,65.7181,65.77,152861.0
2016-04-28 09:30:00,75.7,75.92,75.17,75.79,44030.0,65.4845,65.6748,65.026,65.5624,44030.0
2016-04-28 10:00:00,75.77,75.99,75.66,75.67,23116.0,65.5451,65.7354,65.4499,65.4586,23116.0
2016-04-28 10:30:00,75.68,75.91,75.59,75.78,15666.0,65.4672,65.6662,65.3894,65.5537,15666.0
2016-04-28 11:00:00,75.8,75.99,75.77,75.81,14751.0,65.571,65.7354,65.5451,65.5797,14751.0
2016-04-28 11:30:00,75.81,75.98,75.81,75.91,12730.0,65.5797,65.7267,65.5797,65.6662,12730.0
2016-04-28 12:00:00,75.93,75.98,75.79,75.79,11489.0,65.6835,65.7267,65.5624,65.5624,11489.0
2016-04-28 12:30:00,75.79,76.05,75.76,76.0,24449.0,65.5624,65.7873,65.5364,65.744,24449.0
2016-04-28 13:00:00,75.97,76.15,75.97,76.13,50541.0,65.7181,65.8738,65.7181,65.8565,50541.0
2016-04-28 13:30:00,76.12,76.14,75.9,75.93,35629.0,65.8478,65.8651,65.6575,65.6835,35629.0
2016-04-28 14:00:00,75.9,76.02,75.87,76.01,34627.0,65.6575,65.7613,65.6316,65.7527,34627.0
2016-04-28 14:30:00,76.0,76.01,75.64,75.7,47688.0,65.744,65.7527,65.4326,65.4845,47688.0
2016-04-28 15:00:00,75.72,75.83,75.39,75.42,46392.0,65.5018,65.597,65.2164,65.2423,46392.0
2016-04-28 15:30:00,75.42,75.54,75.28,75.34,126365.0,65.2423,65.3461,65.1212,65.1731,126365.0
2016-04-29 09:30:00,75.07,75.07,74.28,74.48,88053.0,64.9395,64.9395,64.2561,64.4292,88053.0
2016-04-29 10:00:00,74.43,74.52,74.22,74.52,42242.0,64.3859,64.4638,64.2042,64.4638,42242.0
2016-04-29 10:30:00,74.51,74.77,74.45,74.76,40342.0,64.4551,64.68,64.4032,64.6714,40342.0
2016-04-29 11:00:00,74.76,74.91,74.58,74.84,41555.0,64.6714,64.8011,64.5157,64.7406,41555.0
2016-04-29 11:30:00,74.83,74.91,74.65,74.8,21147.0,64.7319,64.8011,64.5762,64.706,21147.0
2016-04-29 12:00:00,74.81,74.86,74.68,74.78,20030.0,64.7146,64.7579,64.6022,64.6887,20030.0
2016-04-29 12:30:00,74.77,74.84,74.67,74.67,17472.0,64.68,64.7406,64.5935,64.5935,17472.0
2016-04-29 13:00:00,74.68,74.88,74.67,74.83,20268.0,64.6022,64.7752,64.5935,64.7319,20268.0
2016-04-29 13:30:00,74.81,74.81,74.57,74.59,22421.0,64.7146,64.7146,64.507,64.5243,22421.0
2016-04-29 14:00:00,74.6,74.72,74.53,74.58,37538.0,64.533,64.6368,64.4724,64.5157,37538.0
2016-04-29 14:30:00,74.56,74.64,74.52,74.58,38643.0,64.4984,64.5676,64.4638,64.5157,38643.0
2016-04-29 15:00:00,74.59,74.89,74.58,74.83,58149.0,64.5243,64.7838,64.5157,64.7319,58149.0
2016-04-29 15:30:00,74.84,75.3,74.84,75.17,235650.0,64.7406,65.1385,64.7406,65.026,235650.0
2016-05-02 09:30:00,75.47,75.49,74.94,75.12,41405.0,65.2856,65.3029,64.8271,64.9828,41405.0
2016-05-02 10:00:00,75.02,75.25,75.0,75.11,30011.0,64.8963,65.0952,64.879,64.9741,30011.0
2016-05-02 10:30:00,75.1,75.38,75.1,75.22,34102.0,64.9655,65.2077,64.9655,65.0693,34102.0
2016-05-02 11:00:00,75.22,75.36,75.13,75.28,38796.0,65.0693,65.1904,64.9914,65.1212,38796.0
2016-05-02 11:30:00,75.27,75.39,75.19,75.32,58136.0,65.1125,65.2164,65.0433,65.1558,58136.0
2016-05-02 12:00:00,75.31,75.43,75.3,75.31,40573.0,65.1471,65.251,65.1385,65.1471,40573.0
2016-05-02 12:30:00,75.34,75.58,75.33,75.45,39869.0,65.1731,65.3807,65.1644,65.2683,39869.0
2016-05-02 13:00:00,75.48,75.65,75.46,75.63,31713.0,65.2942,65.4413,65.2769,65.424,31713.0
2016-05-02 13:30:00,75.64,75.73,75.55,75.68,26352.0,65.4326,65.5105,65.3548,65.4672,26352.0
2016-05-02 14:00:00,75.67,75.78,75.61,75.78,39554.0,65.4586,65.5537,65.4067,65.5537,39554.0
2016-05-02 14:30:00,75.78,75.99,75.78,75.99,68292.0,65.5537,65.7354,65.5537,65.7354,68292.0
2016-05-02 15:00:00,75.99,76.03,75.88,75.98,96047.0,65.7354,65.77,65.6402,65.7267,96047.0
2016-05-02 15:30:00,75.98,76.02,75.92,75.98,228975.0,65.7267,65.7613,65.6748,65.7267,228975.0
2016-05-03 09:30:00,75.63,75.63,74.75,74.78,85735.0,65.424,65.424,64.6627,64.6887,85735.0
2016-05-03 10:00:00,74.81,75.09,74.63,74.76,83708.0,64.7146,64.9568,64.5589,64.6714,83708.0
2016-05-03 10:30:00,74.74,74.97,74.71,74.91,53969.0,64.6541,64.853,64.6281,64.8011,53969.0
2016-05-03 11:00:00,74.91,74.99,74.77,74.77,46316.0,64.8011,64.8703,64.68,64.68,46316.0
2016-05-03 11:30:00,74.77,74.88,74.63,74.86,55212.0,64.68,64.7752,64.5589,64.7579,55212.0
2016-05-03 12:00:00,74.88,74.94,74.84,74.92,32258.0,64.7752,64.8271,64.7406,64.8098,32258.0
2016-05-03 12:30:00,74.93,75.22,74.88,75.21,42659.0,64.8184,65.0693,64.7752,65.0606,42659.0
2016-05-03 13:00:00,75.22,75.3,75.11,75.25,31704.0,65.0693,65.1385,64.9741,65.0952,31704.0
2016-05-03 13:30:00,75.27,75.43,75.18,75.39,42408.0,65.1125,65.251,65.0347,65.2164,42408.0
2016-05-03 14:00:00,75.39,75.46,75.17,75.22,73063.0,65.2164,65.2769,65.026,65.0693,73063.0
2016-05-03 14:30:00,75.23,75.26,74.95,74.97,92325.0,65.0779,65.1039,64.8357,64.853,92325.0
2016-05-03 15:00:00,74.97,75.13,74.85,75.09,129609.0,64.853,64.9914,64.7492,64.9568,129609.0
2016-05-03 15:30:00,75.09,75.12,74.87,74.96,192749.0,64.9568,64.9828,64.7665,64.8444,192749.0
2016-05-04 09:30:00,74.22,74.59,73.74,74.34,72551.0,64.2042,64.5243,63.789,64.308,72551.0
2016-05-04 10:00:00,74.37,74.71,74.08,74.45,75553.0,64.334,64.6281,64.0831,64.4032,75553.0
2016-05-04 10:30:00,74.43,74.48,74.0,74.02,68713.0,64.3859,64.4292,64.0139,64.0312,68713.0
2016-05-04 11:00:00,74.02,74.14,73.91,74.01,47298.0,64.0312,64.135,63.9361,64.0226,47298.0
2016-05-04 11:30:00,73.97,74.03,73.84,73.95,34355.0,63.988,64.0399,63.8755,63.9707,34355.0
2016-05-04 12:00:00,73.94,74.14,73.93,73.98,24889.0,63.962,64.135,63.9534,63.9966,24889.0
2016-05-04 12:30:00,73.98,74.09,73.89,73.9,23770.0,63.9966,64.0918,63.9188,63.9274,23770.0
2016-05-04 13:00:00,73.9,74.1,73.89,74.05,24324.0,63.9274,64.1004,63.9188,64.0572,24324.0
2016-05-04 13:30:00,74.06,74.06,73.86,73.94,26467.0,64.0658,64.0658,63.8928,63.962,26467.0
2016-05-04 14:00:00,73.94,74.17,73.9,74.03,64745.0,63.962,64.161,63.9274,64.0399,64745.0
2016-05-04 14:30:00,74.04,74.14,73.99,74.0,31160.0,64.0485,64.135,64.0053,64.0139,31160.0
2016-05-04 15:00:00,73.99,74.25,73.96,74.24,70965.0,64.0053,64.2302,63.9793,64.2215,70965.0
2016-05-04 15:30:00,74.23,74.33,74.14,74.21,152092.0,64.2129,64.2994,64.135,64.1956,152092.0
2016-05-05 09:30:00,74.21,74.58,74.07,74.34,82684.0,64.1956,64.5157,64.0745,64.308,82684.0
2016-05-05 10:00:00,74.34,74.63,74.18,74.34,118236.0,64.308,64.5589,64.1696,64.308,118236.0
2016-05-05 10:30:00,74.32,74.73,74.27,74.5,93605.0,64.2907,64.6454,64.2475,64.4465,93605.0
2016-05-05 11:00:00,74.47,74.84,74.43,74.8,131859.0,64.4205,64.7406,64.3859,64.706,131859.0
2016-05-05 11:30:00,74.79,75.27,74.72,75.1,59036.0,64.6973,65.1125,64.6368,64.9655,59036.0
2016-05-05 12:00:00,75.11,75.11,74.7,74.73,75865.0,64.9741,64.9741,64.6195,64.6454,75865.0
2016-05-05 12:30:00,74.73,74.77,74.56,74.75,39053.0,64.6454,64.68,64.4984,64.6627,39053.0
2016-05-05 13:00:00,74.75,74.75,74.56,74.59,35355.0,64.6627,64.6627,64.4984,64.5243,35355.0
2016-05-05 13:30:00,74.58,74.68,74.49,74.55,39436.0,64.5157,64.6022,64.4378,64.4897,39436.0
2016-05-05 14:00:00,74.55,74.69,74.55,74.65,57741.0,64.4897,64.6108,64.4897,64.5762,57741.0
2016-05-05 14:30:00,74.65,74.67,74.52,74.54,47300.0,64.5762,64.5935,64.4638,64.4811,47300.0
2016-05-05 15:00:00,74.53,74.66,74.45,74.59,64047.0,64.4724,64.5849,64.4032,64.5243,64047.0
2016-05-05 15:30:00,74.6,74.6,74.23,74.25,243572.0,64.533,64.533,64.2129,64.2302,243572.0
2016-05-06 09:30:00,71.89,71.89,67.13,68.08,1051654.0,62.1887,62.1887,58.071,58.8928,1051654.0
2016-05-06 10:00:00,68.08,68.19,66.62,66.91,832924.0,58.8928,58.988,57.6298,57.8807,832924.0
2016-05-06 10:30:00,66.93,67.64,66.51,67.46,401338.0,57.898,58.5122,57.5347,58.3565,401338.0
2016-05-06 11:00:00,67.48,69.79,67.3,69.7,576109.0,58.3738,60.3721,58.2181,60.2942,576109.0
2016-05-06 11:30:00,69.68,70.38,69.44,69.92,446059.0,60.2769,60.8824,60.0693,60.4845,446059.0
2016-05-06 12:00:00,69.89,70.11,69.38,69.93,219164.0,60.4586,60.6489,60.0174,60.4932,219164.0
2016-05-06 12:30:00,69.87,70.57,69.61,70.22,204078.0,60.4413,61.0468,60.2163,60.744,204078.0
2016-05-06 13:00:00,70.15,70.75,70.14,70.36,203047.0,60.6835,61.2025,60.6748,60.8651,203047.0
2016-05-06 13:30:00,70.36,70.58,70.01,70.58,146422.0,60.8651,61.0554,60.5624,61.0554,146422.0
2016-05-06 14:00:00,70.58,70.88,70.39,70.7,217506.0,61.0554,61.315,60.8911,61.1593,217506.0
2016-05-06 14:30:00,70.7,70.86,70.62,70.73,147770.0,61.1593,61.2977,61.09,61.1852,147770.0
2016-05-06 15:00:00,70.73,70.79,70.58,70.69,175431.0,61.1852,61.2371,61.0554,61.1506,175431.0
2016-05-06 15:30:00,70.69,70.69,70.4,70.51,390217.0,61.1506,61.1506,60.8997,60.9949,390217.0
2016-05-09 09:30:00,70.42,70.94,70.04,70.58,224035.0,60.917,61.3669,60.5883,61.0554,224035.0
2016-05-09 10:00:00,70.57,70.59,70.0,70.5,418032.0,61.0468,61.0641,60.5537,60.9862,418032.0
2016-05-09 10:30:00,70.5,70.72,70.4,70.59,216058.0,60.9862,61.1766,60.8997,61.0641,216058.0
2016-05-09 11:00:00,70.58,70.7,70.25,70.4,212832.0,61.0554,61.1593,60.77,60.8997,212832.0
2016-05-09 11:30:00,70.4,70.58,70.18,70.58,119524.0,60.8997,61.0554,60.7094,61.0554,119524.0
2016-05-09 12:00:00,70.57,70.75,70.51,70.73,118807.0,61.0468,61.2025,60.9949,61.1852,118807.0
2016-05-09 12:30:00,70.73,70.74,70.58,70.7,73605.0,61.1852,61.1939,61.0554,61.1593,73605.0
2016-05-09 13:00:00,70.7,70.93,70.68,70.76,107495.0,61.1593,61.3582,61.142,61.2112,107495.0
2016-05-09 13:30:00,70.76,70.82,70.42,70.54,247141.0,61.2112,61.2631,60.917,61.0208,247141.0
2016-05-09 14:00:00,70.56,70.74,70.47,70.74,93337.0,61.0381,61.1939,60.9603,61.1939,93337.0
2016-05-09 14:30:00,70.75,71.08,70.72,71.08,91759.0,61.2025,61.488,61.1766,61.488,91759.0
2016-05-09 15:00:00,71.09,71.26,71.08,71.14,149579.0,61.4966,61.6437,61.488,61.5399,149579.0
2016-05-09 15:30:00,71.14,71.18,70.7,70.81,376490.0,61.5399,61.5745,61.1593,61.2544,376490.0
2016-05-10 09:30:00,70.87,71.24,70.62,71.07,119983.0,61.3063,61.6264,61.09,61.4793,119983.0
2016-05-10 10:00:00,71.05,71.32,70.87,71.04,139288.0,61.462,61.6956,61.3063,61.4534,139288.0
2016-05-10 10:30:00,71.07,71.42,71.06,71.42,133556.0,61.4793,61.7821,61.4707,61.7821,133556.0
2016-05-10 11:00:00,71.4,71.65,71.4,71.53,107877.0,61.7648,61.9811,61.7648,61.8772,107877.0
2016-05-10 11:30:00,71.53,71.69,71.22,71.22,88238.0,61.8772,62.0157,61.6091,61.6091,88238.0
2016-05-10 12:00:00,71.24,71.37,71.17,71.19,44977.0,61.6264,61.7388,61.5658,61.5831,44977.0
2016-05-10 12:30:00,71.19,71.31,71.13,71.14,46771.0,61.5831,61.6869,61.5312,61.5399,46771.0
2016-05-10 13:00:00,71.15,71.35,71.08,71.22,55601.0,61.5485,61.7215,61.488,61.6091,55601.0
2016-05-10 13:30:00,71.2,71.2,71.02,71.08,46394.0,61.5918,61.5918,61.4361,61.488,46394.0
2016-05-10 14:00:00,71.08,71.2,71.05,71.16,88199.0,61.488,61.5918,61.462,61.5572,88199.0
2016-05-10 14:30:00,71.15,71.23,71.05,71.1,76729.0,61.5485,61.6177,61.462,61.5053,76729.0
2016-05-10 15:00:00,71.1,71.1,70.9,71.04,85071.0,61.5053,61.5053,61.3323,61.4534,85071.0
2016-05-10 15:30:00,71.05,71.12,70.99,71.05,202871.0,61.462,61.5226,61.4101,61.462,202871.0
2016-05-11 09:30:00,71.05,71.22,70.65,71.19,69587.0,61.462,61.6091,61.116,61.5831,69587.0
2016-05-11 10:00:00,71.2,71.27,71.13,71.19,92612.0,61.5918,61.6523,61.5312,61.5831,92612.0
2016-05-11 10:30:00,71.22,71.33,70.85,71.0,111987.0,61.6091,61.7042,61.289,61.4188,111987.0
2016-05-11 11:00:00,71.0,71.0,70.68,70.69,123369.0,61.4188,61.4188,61.142,61.1506,123369.0
2016-05-11 11:30:00,70.69,70.69,70.45,70.48,99176.0,61.1506,61.1506,60.943,60.9689,99176.0
2016-05-11 12:00:00,70.47,70.49,70.31,70.33,98783.0,60.9603,60.9776,60.8219,60.8392,98783.0
2016-05-11 12:30:00,70.33,70.34,70.16,70.17,114628.0,60.8392,60.8478,60.6921,60.7008,114628.0
2016-05-11 13:00:00,70.17,70.34,70.14,70.23,112642.0,60.7008,60.8478,60.6748,60.7527,112642.0
2016-05-11 13:30:00,70.24,70.27,70.09,70.23,139686.0,60.7613,60.7873,60.6316,60.7527,139686.0
2016-05-11 14:00:00,70.23,70.53,70.22,70.53,120973.0,60.7527,61.0122,60.744,61.0122,120973.0
2016-05-11 14:30:00,70.53,70.53,70.14,70.18,131979.0,61.0122,61.0122,60.6748,60.7094,131979.0
2016-05-11 15:00:00,70.19,70.23,69.97,70.14,200505.0,60.7181,60.7527,60.5278,60.6748,200505.0
2016-05-11 15:30:00,70.14,70.23,70.06,70.07,288334.0,60.6748,60.7527,60.6056,60.6143,288334.0
2016-05-12 09:30:00,70.21,70.76,69.65,70.61,82271.0,60.7354,61.2112,60.2509,61.0814,82271.0
2016-05-12 10:00:00,70.61,70.62,69.97,70.09,77295.0,61.0814,61.09,60.5278,60.6316,77295.0
2016-05-12 10:30:00,70.11,70.2,69.98,70.17,69215.0,60.6489,60.7267,60.5364,60.7008,69215.0
2016-05-12 11:00:00,70.14,70.15,69.97,70.04,100145.0,60.6748,60.6835,60.5278,60.5883,100145.0
2016-05-12 11:30:00,70.05,70.19,69.98,70.16,94456.0,60.597,60.7181,60.5364,60.6921,94456.0
2016-05-12 12:00:00,70.17,70.35,70.13,70.33,87990.0,60.7008,60.8565,60.6662,60.8392,87990.0
2016-05-12 12:30:00,70.33,70.85,70.3,70.81,147588.0,60.8392,61.289,60.8132,61.2544,147588.0
2016-05-12 13:00:00,70.82,71.06,70.59,71.05,135847.0,61.2631,61.4707,61.0641,61.462,135847.0
2016-05-12 13:30:00,71.04,71.34,70.86,71.28,152829.0,61.4534,61.7129,61.2977,61.661,152829.0
2016-05-12 14:00:00,71.26,71.46,71.17,71.39,91845.0,61.6437,61.8167,61.5658,61.7561,91845.0
2016-05-12 14:30:00,71.39,71.54,71.28,71.54,94055.0,61.7561,61.8859,61.661,61.8859,94055.0
2016-05-12 15:00:00,71.53,71.53,71.05,71.06,118924.0,61.8772,61.8772,61.462,61.4707,118924.0
2016-05-12 15:30:00,71.07,71.19,71.02,71.11,298245.0,61.4793,61.5831,61.4361,61.5139,298245.0
2016-05-13 09:30:00,70.98,71.06,70.5,71.06,143539.0,61.4015,61.4707,60.9862,61.4707,143539.0
2016-05-13 10:00:00,71.06,71.13,70.78,71.06,163731.0,61.4707,61.5312,61.2285,61.4707,163731.0
2016-05-13 10:30:00,71.06,71.17,70.95,71.13,212685.0,61.4707,61.5658,61.3755,61.5312,212685.0
2016-05-13 11:00:00,71.14,71.24,71.0,71.15,164983.0,61.5399,61.6264,61.4188,61.5485,164983.0
2016-05-13 11:30:00,71.17,71.3,71.13,71.24,108817.0,61.5658,61.6783,61.5312,61.6264,108817.0
2016-05-13 12:00:00,71.24,71.28,71.14,71.19,54785.0,61.6264,61.661,61.5399,61.5831,54785.0
2016-05-13 12:30:00,71.2,71.22,71.11,71.13,56741.0,61.5918,61.6091,61.5139,61.5312,56741.0
2016-05-13 13:00:00,71.13,71.16,70.87,70.88,88369.0,61.5312,61.5572,61.3063,61.315,88369.0
2016-05-13 13:30:00,70.89,70.91,70.72,70.75,102815.0,61.3236,61.3409,61.1766,61.2025,102815.0
2016-05-13 14:00:00,70.74,70.75,70.43,70.46,119233.0,61.1939,61.2025,60.9257,60.9516,119233.0
2016-05-13 14:30:00,70.46,70.58,70.37,70.58,105682.0,60.9516,61.0554,60.8738,61.0554,105682.0
2016-05-13 15:00:00,70.57,70.68,70.56,70.59,122182.0,61.0468,61.142,61.0381,61.0641,122182.0
2016-05-13 15:30:00,70.58,70.67,70.53,70.61,183548.0,61.0554,61.1333,61.0122,61.0814,183548.0
2016-05-16 09:30:00,70.4,70.61,70.06,70.22,122364.0,60.8997,61.0814,60.6056,60.744,122364.0
2016-05-16 10:00:00,70.23,70.48,70.23,70.28,127744.0,60.7527,60.9689,60.7527,60.7959,127744.0
2016-05-16 10:30:00,70.29,70.76,70.29,70.63,292519.0,60.8046,61.2112,60.8046,61.0987,292519.0
2016-05-16 11:00:00,70.64,70.86,70.64,70.86,155383.0,61.1073,61.2977,61.1073,61.2977,155383.0
2016-05-16 11:30:00,70.88,71.27,70.88,71.24,53329.0,61.315,61.6523,61.315,61.6264,53329.0
2016-05-16 12:00:00,71.25,71.25,71.03,71.03,76104.0,61.635,61.635,61.4447,61.4447,76104.0
2016-05-16 12:30:00,71.03,71.15,71.03,71.12,55154.0,61.4447,61.5485,61.4447,61.5226,55154.0
2016-05-16 13:00:00,71.15,71.19,71.1,71.16,72527.0,61.5485,61.5831,61.5053,61.5572,72527.0
2016-05-16 13:30:00,71.18,71.22,71.11,71.17,47550.0,61.5745,61.6091,61.5139,61.5658,47550.0
2016-05-16 14:00:00,71.18,71.21,71.06,71.08,72538.0,61.5745,61.6004,61.4707,61.488,72538.0
2016-05-16 14:30:00,71.08,71.11,71.01,71.01,46839.0,61.488,61.5139,61.4274,61.4274,46839.0
2016-05-16 15:00:00,71.02,71.11,70.98,70.99,82132.0,61.4361,61.5139,61.4015,61.4101,82132.0
2016-05-16 15:30:00,70.98,70.98,70.81,70.82,217519.0,61.4015,61.4015,61.2544,61.2631,217519.0
2016-05-17 09:30:00,70.66,70.79,70.23,70.64,104982.0,61.1246,61.2371,60.7527,61.1073,104982.0
2016-05-17 10:00:00,70.63,70.8,70.45,70.57,107299.0,61.0987,61.2458,60.943,61.0468,107299.0
2016-05-17 10:30:00,70.58,70.59,70.34,70.51,105524.0,61.0554,61.0641,60.8478,60.9949,105524.0
2016-05-17 11:00:00,70.5,70.56,70.4,70.48,98620.0,60.9862,61.0381,60.8997,60.9689,98620.0
2016-05-17 11:30:00,70.48,70.52,70.31,70.46,70558.0,60.9689,61.0035,60.8219,60.9516,70558.0
2016-05-17 12:00:00,70.45,70.49,70.15,70.2,71414.0,60.943,60.9776,60.6835,60.7267,71414.0
2016-05-17 12:30:00,70.2,70.26,70.09,70.16,59315.0,60.7267,60.7786,60.6316,60.6921,59315.0
2016-05-17 13:00:00,70.16,70.19,70.1,70.15,63280.0,60.6921,60.7181,60.6402,60.6835,63280.0
2016-05-17 13:30:00,70.15,70.24,70.09,70.1,92036.0,60.6835,60.7613,60.6316,60.6402,92036.0
2016-05-17 14:00:00,70.11,70.12,69.95,70.03,131167.0,60.6489,60.6575,60.5105,60.5797,131167.0
2016-05-17 14:30:00,70.02,70.08,69.91,70.07,144320.0,60.571,60.6229,60.4759,60.6143,144320.0
2016-05-17 15:00:00,70.06,70.1,69.89,69.9,156080.0,60.6056,60.6402,60.4586,60.4672,156080.0
2016-05-17 15:30:00,69.9,70.06,69.86,69.87,317386.0,60.4672,60.6056,60.4326,60.4413,317386.0
2016-05-18 09:30:00,69.82,70.2,69.77,70.01,100078.0,60.398,60.7267,60.3548,60.5624,100078.0
2016-05-18 10:00:00,69.99,70.18,69.88,69.92,70630.0,60.5451,60.7094,60.4499,60.4845,70630.0
2016-05-18 10:30:00,69.91,70.04,69.76,69.84,81026.0,60.4759,60.5883,60.3461,60.4153,81026.0
2016-05-18 11:00:00,69.85,69.9,69.65,69.7,46511.0,60.424,60.4672,60.2509,60.2942,46511.0
2016-05-18 11:30:00,69.72,69.79,69.57,69.59,37368.0,60.3115,60.3721,60.1817,60.199,37368.0
2016-05-18 12:00:00,69.61,69.71,69.49,69.66,41375.0,60.2163,60.3028,60.1125,60.2596,41375.0
2016-05-18 12:30:00,69.64,69.83,69.63,69.82,37489.0,60.2423,60.4067,60.2336,60.398,37489.0
2016-05-18 13:00:00,69.83,69.97,69.77,69.87,47859.0,60.4067,60.5278,60.3548,60.4413,47859.0
2016-05-18 13:30:00,69.88,69.98,69.75,69.76,52666.0,60.4499,60.5364,60.3375,60.3461,52666.0
2016-05-18 14:00:00,69.74,69.76,69.1,69.13,100897.0,60.3288,60.3461,59.7752,59.8011,100897.0
2016-05-18 14:30:00,69.12,69.45,69.05,69.38,57939.0,59.7925,60.0779,59.7319,60.0174,57939.0
2016-05-18 15:00:00,69.37,69.59,69.21,69.21,93524.0,60.0087,60.199,59.8703,59.8703,93524.0
2016-05-18 15:30:00,69.21,69.46,69.16,69.45,148137.0,59.8703,60.0866,59.8271,60.0779,148137.0
2016-05-19 09:30:00,69.36,69.76,68.93,68.95,46127.0,60.0001,60.3461,59.6281,59.6454,46127.0
2016-05-19 10:00:00,69.04,69.13,68.79,68.87,39547.0,59.7233,59.8011,59.507,59.5762,39547.0
2016-05-19 10:30:00,68.87,68.94,68.55,68.55,60717.0,59.5762,59.6368,59.2994,59.2994,60717.0
2016-05-19 11:00:00,68.56,68.59,68.42,68.42,83924.0,59.308,59.334,59.1869,59.1869,83924.0
2016-05-19 11:30:00,68.45,68.49,68.29,68.4,48044.0,59.2129,59.2475,59.0745,59.1696,48044.0
2016-05-19 12:00:00,68.39,68.72,68.38,68.57,94261.0,59.161,59.4464,59.1523,59.3167,94261.0
2016-05-19 12:30:00,68.58,68.65,68.54,68.58,37625.0,59.3253,59.3859,59.2907,59.3253,37625.0
2016-05-19 13:00:00,68.58,68.69,68.57,68.65,45664.0,59.3253,59.4205,59.3167,59.3859,45664.0
2016-05-19 13:30:00,68.64,68.81,68.62,68.7,78843.0,59.3772,59.5243,59.3599,59.4291,78843.0
2016-05-19 14:00:00,68.69,68.8,68.66,68.77,56798.0,59.4205,59.5157,59.3945,59.4897,56798.0
2016-05-19 14:30:00,68.76,68.79,68.51,68.52,47202.0,59.481,59.507,59.2648,59.2734,47202.0
2016-05-19 15:00:00,68.52,68.77,68.52,68.76,132027.0,59.2734,59.4897,59.2734,59.481,132027.0
2016-05-19 15:30:00,68.75,68.82,68.66,68.71,195932.0,59.4724,59.533,59.3945,59.4378,195932.0
2016-05-20 09:30:00,69.14,69.14,68.78,68.91,130271.0,59.8098,59.8098,59.4983,59.6108,130271.0
2016-05-20 10:00:00,68.92,68.95,68.7,68.9,125736.0,59.6195,59.6454,59.4291,59.6022,125736.0
2016-05-20 10:30:00,68.91,69.06,68.8,68.8,104947.0,59.6108,59.7406,59.5157,59.5157,104947.0
2016-05-20 11:00:00,68.81,68.83,68.65,68.75,124768.0,59.5243,59.5416,59.3859,59.4724,124768.0
2016-05-20 11:30:00,68.75,68.85,68.75,68.79,111127.0,59.4724,59.5589,59.4724,59.507,111127.0
2016-05-20 12:00:00,68.79,68.8,68.74,68.78,42108.0,59.507,59.5157,59.4637,59.4983,42108.0
2016-05-20 12:30:00,68.78,68.85,68.77,68.8,76223.0,59.4983,59.5589,59.4897,59.5157,76223.0
2016-05-20 13:00:00,68.8,68.84,68.75,68.78,65444.0,59.5157,59.5503,59.4724,59.4983,65444.0
2016-05-20 13:30:00,68.79,68.79,68.61,68.68,78710.0,59.507,59.507,59.3513,59.4118,78710.0
2016-05-20 14:00:00,68.69,68.83,68.68,68.75,72306.0,59.4205,59.5416,59.4118,59.4724,72306.0
2016-05-20 14:30:00,68.76,68.79,68.73,68.77,56726.0,59.481,59.507,59.4551,59.4897,56726.0
2016-05-20 15:00:00,68.79,68.8,68.61,68.69,93288.0,59.507,59.5157,59.3513,59.4205,93288.0
2016-05-20 15:30:00,68.68,68.76,68.64,68.74,288670.0,59.4118,59.481,59.3772,59.4637,288670.0
2016-05-23 09:30:00,68.58,68.92,68.49,68.69,39725.0,59.3253,59.6195,59.2475,59.4205,39725.0
2016-05-23 10:00:00,68.7,68.81,68.62,68.69,35193.0,59.4291,59.5243,59.3599,59.4205,35193.0
2016-05-23 10:30:00,68.68,68.76,68.6,68.65,57025.0,59.4118,59.481,59.3426,59.3859,57025.0
2016-05-23 11:00:00,68.66,68.71,68.62,68.7,170232.0,59.3945,59.4378,59.3599,59.4291,170232.0
2016-05-23 11:30:00,68.71,68.82,68.64,68.71,126416.0,59.4378,59.533,59.3772,59.4378,126416.0
2016-05-23 12:00:00,68.7,68.81,68.66,68.81,99584.0,59.4291,59.5243,59.3945,59.5243,99584.0
2016-05-23 12:30:00,68.81,68.92,68.76,68.84,65089.0,59.5243,59.6195,59.481,59.5503,65089.0
2016-05-23 13:00:00,68.85,68.86,68.8,68.85,55590.0,59.5589,59.5676,59.5157,59.5589,55590.0
2016-05-23 13:30:00,68.86,68.86,68.72,68.8,90394.0,59.5676,59.5676,59.4464,59.5157,90394.0
2016-05-23 14:00:00,68.8,68.96,68.75,68.96,62989.0,59.5157,59.6541,59.4724,59.6541,62989.0
2016-05-23 14:30:00,68.95,69.0,68.89,68.95,65153.0,59.6454,59.6887,59.5935,59.6454,65153.0
2016-05-23 15:00:00,68.97,68.99,68.87,68.94,137631.0,59.6627,59.68,59.5762,59.6368,137631.0
2016-05-23 15:30:00,68.94,68.95,68.74,68.79,343873.0,59.6368,59.6454,59.4637,59.507,343873.0
2016-05-24 09:30:00,68.87,69.43,68.86,69.22,82596.0,59.5762,60.0606,59.5676,59.879,82596.0
2016-05-24 10:00:00,69.26,69.45,69.18,69.39,118818.0,59.9136,60.0779,59.8444,60.026,118818.0
2016-05-24 10:30:00,69.4,69.41,69.34,69.4,116406.0,60.0347,60.0433,59.9828,60.0347,116406.0
2016-05-24 11:00:00,69.4,69.53,69.33,69.49,115101.0,60.0347,60.1471,59.9741,60.1125,115101.0
2016-05-24 11:30:00,69.49,69.56,69.39,69.45,64935.0,60.1125,60.1731,60.026,60.0779,64935.0
2016-05-24 12:00:00,69.46,69.56,69.45,69.48,36207.0,60.0866,60.1731,60.0779,60.1039,36207.0
2016-05-24 12:30:00,69.48,69.56,69.47,69.55,65320.0,60.1039,60.1731,60.0952,60.1644,65320.0
2016-05-24 13:00:00,69.55,69.73,69.52,69.69,76106.0,60.1644,60.3202,60.1385,60.2855,76106.0
2016-05-24 13:30:00,69.69,69.71,69.66,69.7,66732.0,60.2855,60.3028,60.2596,60.2942,66732.0
2016-05-24 14:00:00,69.69,69.71,69.64,69.7,68960.0,60.2855,60.3028,60.2423,60.2942,68960.0
2016-05-24 14:30:00,69.7,69.71,69.66,69.69,71301.0,60.2942,60.3028,60.2596,60.2855,71301.0
2016-05-24 15:00:00,69.7,69.71,69.64,69.7,92194.0,60.2942,60.3028,60.2423,60.2942,92194.0
2016-05-24 15:30:00,69.7,69.79,69.63,69.67,225117.0,60.2942,60.3721,60.2336,60.2682,225117.0
2016-05-25 09:30:00,69.75,69.97,69.49,69.93,91899.0,60.3375,60.5278,60.1125,60.4932,91899.0
2016-05-25 10:00:00,69.94,69.96,69.59,69.61,99389.0,60.5018,60.5191,60.199,60.2163,99389.0
2016-05-25 10:30:00,69.64,69.84,69.64,69.84,38225.0,60.2423,60.4153,60.2423,60.4153,38225.0
2016-05-25 11:00:00,69.83,69.88,69.63,69.7,57811.0,60.4067,60.4499,60.2336,60.2942,57811.0
2016-05-25 11:30:00,69.68,69.78,69.63,69.66,39240.0,60.2769,60.3634,60.2336,60.2596,39240.0
2016-05-25 12:00:00,69.67,69.72,69.62,69.69,40080.0,60.2682,60.3115,60.225,60.2855,40080.0
2016-05-25 12:30:00,69.69,69.72,69.64,69.67,24969.0,60.2855,60.3115,60.2423,60.2682,24969.0
2016-05-25 13:00:00,69.68,69.81,69.67,69.73,75093.0,60.2769,60.3894,60.2682,60.3202,75093.0
2016-05-25 13:30:00,69.74,69.81,69.7,69.79,75614.0,60.3288,60.3894,60.2942,60.3721,75614.0
2016-05-25 14:00:00,69.79,69.8,69.6,69.6,55048.0,60.3721,60.3807,60.2077,60.2077,55048.0
2016-05-25 14:30:00,69.6,69.69,69.43,69.43,49990.0,60.2077,60.2855,60.0606,60.0606,49990.0
2016-05-25 15:00:00,69.43,69.58,69.4,69.57,62968.0,60.0606,60.1904,60.0347,60.1817,62968.0
2016-05-25 15:30:00,69.56,69.57,69.33,69.34,217121.0,60.1731,60.1817,59.9741,59.9828,217121.0
2016-05-26 09:30:00,69.32,69.84,68.96,69.24,57135.0,59.9655,60.4153,59.6541,59.8963,57135.0
2016-05-26 10:00:00,69.27,69.42,69.22,69.39,61380.0,59.9222,60.052,59.879,60.026,61380.0
2016-05-26 10:30:00,69.45,69.47,69.22,69.29,48735.0,60.0779,60.0952,59.879,59.9395,48735.0
2016-05-26 11:00:00,69.26,69.32,69.1,69.2,27754.0,59.9136,59.9655,59.7752,59.8617,27754.0
2016-05-26 11:30:00,69.19,69.25,69.05,69.12,32321.0,59.853,59.9049,59.7319,59.7925,32321.0
2016-05-26 12:00:00,69.13,69.24,69.13,69.24,39759.0,59.8011,59.8963,59.8011,59.8963,39759.0
2016-05-26 12:30:00,69.25,69.31,69.17,69.22,27779.0,59.9049,59.9568,59.8357,59.879,27779.0
2016-05-26 13:00:00,69.22,69.28,69.19,69.27,27426.0,59.879,59.9309,59.853,59.9222,27426.0
2016-05-26 13:30:00,69.27,69.29,69.19,69.26,30908.0,59.9222,59.9395,59.853,59.9136,30908.0
2016-05-26 14:00:00,69.26,69.31,69.25,69.29,32667.0,59.9136,59.9568,59.9049,59.9395,32667.0
2016-05-26 14:30:00,69.29,69.36,69.26,69.28,63112.0,59.9395,60.0001,59.9136,59.9309,63112.0
2016-05-26 15:00:00,69.28,69.35,69.24,69.33,56524.0,59.9309,59.9914,59.8963,59.9741,56524.0
2016-05-26 15:30:00,69.32,69.4,69.29,69.39,152236.0,59.9655,60.0347,59.9395,60.026,152236.0
2016-05-27 09:30:00,69.13,69.49,68.87,68.9,56540.0,59.8011,60.1125,59.5762,59.6022,56540.0
2016-05-27 10:00:00,68.9,69.02,68.79,68.87,65595.0,59.6022,59.706,59.507,59.5762,65595.0
2016-05-27 10:30:00,68.88,68.91,68.64,68.67,66465.0,59.5849,59.6108,59.3772,59.4032,66465.0
2016-05-27 11:00:00,68.68,68.7,68.54,68.68,120954.0,59.4118,59.4291,59.2907,59.4118,120954.0
2016-05-27 11:30:00,68.7,68.86,68.69,68.83,69115.0,59.4291,59.5676,59.4205,59.5416,69115.0
2016-05-27 12:00:00,68.84,68.93,68.78,68.92,66969.0,59.5503,59.6281,59.4983,59.6195,66969.0
2016-05-27 12:30:00,68.92,69.02,68.84,69.0,69530.0,59.6195,59.706,59.5503,59.6887,69530.0
2016-05-27 13:00:00,69.0,69.09,68.94,69.04,42428.0,59.6887,59.7665,59.6368,59.7233,42428.0
2016-05-27 13:30:00,69.04,69.17,68.97,69.09,39950.0,59.7233,59.8357,59.6627,59.7665,39950.0
2016-05-27 14:00:00,69.09,69.24,69.04,69.16,41479.0,59.7665,59.8963,59.7233,59.8271,41479.0
2016-05-27 14:30:00,69.16,69.26,69.14,69.23,47135.0,59.8271,59.9136,59.8098,59.8876,47135.0
2016-05-27 15:00:00,69.22,69.44,69.19,69.44,80097.0,59.879,60.0693,59.853,60.0693,80097.0
2016-05-27 15:30:00,69.44,69.51,69.34,69.5,202508.0,60.0693,60.1298,59.9828,60.1212,202508.0
2016-05-31 09:30:00,69.6,69.73,69.07,69.12,72916.0,60.2077,60.3202,59.7492,59.7925,72916.0
2016-05-31 10:00:00,69.12,69.38,69.09,69.28,88988.0,59.7925,60.0174,59.7665,59.9309,88988.0
2016-05-31 10:30:00,69.29,69.39,69.09,69.26,74860.0,59.9395,60.026,59.7665,59.9136,74860.0
2016-05-31 11:00:00,69.25,69.31,69.17,69.26,100421.0,59.9049,59.9568,59.8357,59.9136,100421.0
2016-05-31 11:30:00,69.26,69.27,69.03,69.04,66200.0,59.9136,59.9222,59.7146,59.7233,66200.0
2016-05-31 12:00:00,69.04,69.08,68.89,68.92,81725.0,59.7233,59.7579,59.5935,59.6195,81725.0
2016-05-31 12:30:00,68.91,68.95,68.73,68.95,81480.0,59.6108,59.6454,59.4551,59.6454,81480.0
2016-05-31 13:00:00,68.96,69.02,68.82,69.02,65034.0,59.6541,59.706,59.533,59.706,65034.0
2016-05-31 13:30:00,69.02,69.19,69.0,69.12,85207.0,59.706,59.853,59.6887,59.7925,85207.0
2016-05-31 14:00:00,69.12,69.13,68.86,69.1,135578.0,59.7925,59.8011,59.5676,59.7752,135578.0
2016-05-31 14:30:00,69.09,69.2,68.99,69.12,166821.0,59.7665,59.8617,59.68,59.7925,166821.0
2016-05-31 15:00:00,69.12,69.21,69.03,69.2,264904.0,59.7925,59.8703,59.7146,59.8617,264904.0
2016-05-31 15:30:00,69.2,69.35,69.2,69.27,339602.0,59.8617,59.9914,59.8617,59.9222,339602.0
2016-06-01 09:30:00,69.01,69.04,68.64,68.97,88318.0,59.6973,59.7233,59.3772,59.6627,88318.0
2016-06-01 10:00:00,68.97,69.09,68.84,68.97,79239.0,59.6627,59.7665,59.5503,59.6627,79239.0
2016-06-01 10:30:00,68.97,69.25,68.92,69.23,88467.0,59.6627,59.9049,59.6195,59.8876,88467.0
2016-06-01 11:00:00,69.24,69.4,69.09,69.14,80025.0,59.8963,60.0347,59.7665,59.8098,80025.0
2016-06-01 11:30:00,69.14,69.35,69.01,69.35,53197.0,59.8098,59.9914,59.6973,59.9914,53197.0
2016-06-01 12:00:00,69.34,69.45,69.26,69.39,68744.0,59.9828,60.0779,59.9136,60.026,68744.0
2016-06-01 12:30:00,69.38,69.39,69.25,69.35,63082.0,60.0174,60.026,59.9049,59.9914,63082.0
2016-06-01 13:00:00,69.36,69.37,69.19,69.22,56365.0,60.0001,60.0087,59.853,59.879,56365.0
2016-06-01 13:30:00,69.22,69.23,69.11,69.18,57525.0,59.879,59.8876,59.7838,59.8444,57525.0
2016-06-01 14:00:00,69.19,69.26,69.1,69.17,72937.0,59.853,59.9136,59.7752,59.8357,72937.0
2016-06-01 14:30:00,69.17,69.17,69.02,69.08,81608.0,59.8357,59.8357,59.706,59.7579,81608.0
2016-06-01 15:00:00,69.08,69.21,69.0,69.12,147678.0,59.7579,59.8703,59.6887,59.7925,147678.0
2016-06-01 15:30:00,69.12,69.13,68.97,69.05,269423.0,59.7925,59.8011,59.6627,59.7319,269423.0
2016-06-02 09:30:00,69.06,69.16,68.62,68.86,57814.0,59.7406,59.8271,59.3599,59.5676,57814.0
2016-06-02 10:00:00,68.86,69.03,68.77,68.84,144944.0,59.5676,59.7146,59.4897,59.5503,144944.0
2016-06-02 10:30:00,68.86,68.9,68.69,68.7,102249.0,59.5676,59.6022,59.4205,59.4291,102249.0
2016-06-02 11:00:00,68.7,68.91,68.67,68.71,344480.0,59.4291,59.6108,59.4032,59.4378,344480.0
2016-06-02 11:30:00,68.68,68.94,68.68,68.82,55187.0,59.4118,59.6368,59.4118,59.533,55187.0
2016-06-02 12:00:00,68.83,68.95,68.81,68.85,72369.0,59.5416,59.6454,59.5243,59.5589,72369.0
2016-06-02 12:30:00,68.85,68.86,68.67,68.82,77827.0,59.5589,59.5676,59.4032,59.533,77827.0
2016-06-02 13:00:00,68.82,68.84,68.74,68.75,70740.0,59.533,59.5503,59.4637,59.4724,70740.0
2016-06-02 13:30:00,68.74,68.81,68.74,68.78,61728.0,59.4637,59.5243,59.4637,59.4983,61728.0
2016-06-02 14:00:00,68.79,68.92,68.76,68.83,110423.0,59.507,59.6195,59.481,59.5416,110423.0
2016-06-02 14:30:00,68.84,68.85,68.76,68.82,98587.0,59.5503,59.5589,59.481,59.533,98587.0
2016-06-02 15:00:00,68.81,69.0,68.74,68.81,445197.0,59.5243,59.6887,59.4637,59.5243,445197.0
2016-06-02 15:30:00,68.81,68.94,68.77,68.8,439362.0,59.5243,59.6368,59.4897,59.5157,439362.0
2016-06-03 09:30:00,68.65,68.78,68.29,68.37,75993.0,59.3859,59.4983,59.0745,59.1437,75993.0
2016-06-03 10:00:00,68.36,68.36,68.05,68.09,89368.0,59.135,59.135,58.8669,58.9015,89368.0
2016-06-03 10:30:00,68.12,68.24,67.92,68.01,211269.0,58.9274,59.0312,58.7544,58.8323,211269.0
2016-06-03 11:00:00,68.01,68.06,67.85,67.91,90735.0,58.8323,58.8755,58.6939,58.7458,90735.0
2016-06-03 11:30:00,67.91,67.92,67.7,67.75,140961.0,58.7458,58.7544,58.5641,58.6073,140961.0
2016-06-03 12:00:00,67.74,67.85,67.69,67.85,231056.0,58.5987,58.6939,58.5554,58.6939,231056.0
2016-06-03 12:30:00,67.85,67.99,67.85,67.96,132842.0,58.6939,58.815,58.6939,58.789,132842.0
2016-06-03 13:00:00,67.96,68.15,67.94,67.99,216157.0,58.789,58.9534,58.7717,58.815,216157.0
2016-06-03 13:30:00,68.0,68.23,67.89,68.13,1324585.0,58.8236,59.0226,58.7285,58.9361,1324585.0
2016-06-03 14:00:00,68.14,68.22,67.88,67.91,420600.0,58.9447,59.0139,58.7198,58.7458,420600.0
2016-06-03 14:30:00,67.91,68.4,67.89,68.31,293555.0,58.7458,59.1696,58.7285,59.0918,293555.0
2016-06-03 15:00:00,68.31,68.59,68.25,68.48,208260.0,59.0918,59.334,59.0399,59.2388,208260.0
2016-06-03 15:30:00,68.48,68.66,68.44,68.47,361675.0,59.2388,59.3945,59.2042,59.2302,361675.0
2016-06-06 09:30:00,68.52,68.74,68.2,68.53,152350.0,59.2734,59.4637,58.9966,59.2821,152350.0
2016-06-06 10:00:00,68.53,68.67,68.5,68.58,171610.0,59.2821,59.4032,59.2561,59.3253,171610.0
2016-06-06 10:30:00,68.59,68.66,68.53,68.56,165096.0,59.334,59.3945,59.2821,59.308,165096.0
2016-06-06 11:00:00,68.56,68.64,68.55,68.61,154398.0,59.308,59.3772,59.2994,59.3513,154398.0
2016-06-06 11:30:00,68.61,68.89,68.57,68.7,136613.0,59.3513,59.5935,59.3167,59.4291,136613.0
2016-06-06 12:00:00,68.69,68.72,68.52,68.54,96787.0,59.4205,59.4464,59.2734,59.2907,96787.0
2016-06-06 12:30:00,68.54,68.55,68.42,68.5,83872.0,59.2907,59.2994,59.1869,59.2561,83872.0
2016-06-06 13:00:00,68.5,68.69,68.49,68.58,110960.0,59.2561,59.4205,59.2475,59.3253,110960.0
2016-06-06 13:30:00,68.57,68.78,68.45,68.74,612376.0,59.3167,59.4983,59.2129,59.4637,612376.0
2016-06-06 14:00:00,68.73,69.05,68.72,68.98,144796.0,59.4551,59.7319,59.4464,59.6714,144796.0
2016-06-06 14:30:00,68.98,69.02,68.91,68.93,121597.0,59.6714,59.706,59.6108,59.6281,121597.0
2016-06-06 15:00:00,68.93,68.98,68.86,68.9,122346.0,59.6281,59.6714,59.5676,59.6022,122346.0
2016-06-06 15:30:00,68.91,68.92,68.72,68.75,315564.0,59.6108,59.6195,59.4464,59.4724,315564.0
2016-06-07 09:30:00,68.48,68.65,68.38,68.49,138315.0,59.2388,59.3859,59.1523,59.2475,138315.0
2016-06-07 10:00:00,68.5,68.64,68.32,68.34,338829.0,59.2561,59.3772,59.1004,59.1177,338829.0
2016-06-07 10:30:00,68.36,68.4,68.29,68.33,151535.0,59.135,59.1696,59.0745,59.1091,151535.0
2016-06-07 11:00:00,68.33,68.34,68.13,68.14,135721.0,59.1091,59.1177,58.9361,58.9447,135721.0
2016-06-07 11:30:00,68.16,68.16,67.93,68.0,278842.0,58.962,58.962,58.7631,58.8236,278842.0
2016-06-07 12:00:00,68.0,68.02,67.95,67.96,103204.0,58.8236,58.8409,58.7804,58.789,103204.0
2016-06-07 12:30:00,67.95,68.01,67.93,67.95,81874.0,58.7804,58.8323,58.7631,58.7804,81874.0
2016-06-07 13:00:00,67.95,68.0,67.94,67.98,108861.0,58.7804,58.8236,58.7717,58.8063,108861.0
2016-06-07 13:30:00,67.98,68.42,67.96,68.39,545925.0,58.8063,59.1869,58.789,59.161,545925.0
2016-06-07 14:00:00,68.41,68.53,68.24,68.44,182377.0,59.1783,59.2821,59.0312,59.2042,182377.0
2016-06-07 14:30:00,68.44,68.49,68.29,68.29,103527.0,59.2042,59.2475,59.0745,59.0745,103527.0
2016-06-07 15:00:00,68.31,68.31,68.17,68.23,173444.0,59.0918,59.0918,58.9707,59.0226,173444.0
2016-06-07 15:30:00,68.22,68.23,68.09,68.17,370907.0,59.0139,59.0226,58.9015,58.9707,370907.0
2016-06-08 09:30:00,68.4,68.68,68.18,68.46,93980.0,59.1696,59.4118,58.9793,59.2215,93980.0
2016-06-08 10:00:00,68.48,68.73,68.46,68.56,56086.0,59.2388,59.4551,59.2215,59.308,56086.0
2016-06-08 10:30:00,68.58,68.66,68.45,68.48,46798.0,59.3253,59.3945,59.2129,59.2388,46798.0
2016-06-08 11:00:00,68.48,68.59,68.46,68.49,82856.0,59.2388,59.334,59.2215,59.2475,82856.0
2016-06-08 11:30:00,68.5,68.99,68.44,68.92,1088534.0,59.2561,59.68,59.2042,59.6195,1088534.0
2016-06-08 12:00:00,68.93,69.11,68.85,69.11,93697.0,59.6281,59.7838,59.5589,59.7838,93697.0
2016-06-08 12:30:00,69.11,69.26,69.06,69.21,63428.0,59.7838,59.9136,59.7406,59.8703,63428.0
2016-06-08 13:00:00,69.24,69.25,69.13,69.13,104399.0,59.8963,59.9049,59.8011,59.8011,104399.0
2016-06-08 13:30:00,69.13,69.32,69.12,69.31,88132.0,59.8011,59.9655,59.7925,59.9568,88132.0
2016-06-08 14:00:00,69.31,69.32,69.21,69.31,111035.0,59.9568,59.9655,59.8703,59.9568,111035.0
2016-06-08 14:30:00,69.31,69.31,69.14,69.18,99062.0,59.9568,59.9568,59.8098,59.8444,99062.0
2016-06-08 15:00:00,69.19,69.19,68.97,69.04,160250.0,59.853,59.853,59.6627,59.7233,160250.0
2016-06-08 15:30:00,69.03,69.12,68.97,69.07,271983.0,59.7146,59.7925,59.6627,59.7492,271983.0
2016-06-09 09:30:00,68.92,69.25,68.6,68.68,65277.0,59.6195,59.9049,59.3426,59.4118,65277.0
2016-06-09 10:00:00,68.69,68.85,68.57,68.61,74109.0,59.4205,59.5589,59.3167,59.3513,74109.0
2016-06-09 10:30:00,68.59,68.64,68.51,68.52,57293.0,59.334,59.3772,59.2648,59.2734,57293.0
2016-06-09 11:00:00,68.53,68.56,68.43,68.47,57949.0,59.2821,59.308,59.1956,59.2302,57949.0
2016-06-09 11:30:00,68.47,68.72,68.47,68.63,53346.0,59.2302,59.4464,59.2302,59.3686,53346.0
2016-06-09 12:00:00,68.64,68.64,68.43,68.43,66356.0,59.3772,59.3772,59.1956,59.1956,66356.0
2016-06-09 12:30:00,68.43,68.6,68.42,68.48,100289.0,59.1956,59.3426,59.1869,59.2388,100289.0
2016-06-09 13:00:00,68.47,68.53,68.41,68.51,133810.0,59.2302,59.2821,59.1783,59.2648,133810.0
2016-06-09 13:30:00,68.51,68.52,68.35,68.36,68030.0,59.2648,59.2734,59.1264,59.135,68030.0
2016-06-09 14:00:00,68.36,68.51,68.36,68.4,81054.0,59.135,59.2648,59.135,59.1696,81054.0
2016-06-09 14:30:00,68.39,68.68,68.39,68.66,107128.0,59.161,59.4118,59.161,59.3945,107128.0
2016-06-09 15:00:00,68.66,68.68,68.57,68.59,84898.0,59.3945,59.4118,59.3167,59.334,84898.0
2016-06-09 15:30:00,68.59,68.62,68.51,68.56,207605.0,59.334,59.3599,59.2648,59.308,207605.0
2016-06-10 09:30:00,67.92,68.05,67.29,67.4,97537.0,58.7544,58.8669,58.2094,58.3046,97537.0
2016-06-10 10:00:00,67.38,67.51,67.33,67.47,139789.0,58.2873,58.3997,58.244,58.3651,139789.0
2016-06-10 10:30:00,67.47,67.6,67.36,67.38,145449.0,58.3651,58.4776,58.27,58.2873,145449.0
2016-06-10 11:00:00,67.38,67.63,67.23,67.58,219336.0,58.2873,58.5035,58.1575,58.4603,219336.0
2016-06-10 11:30:00,67.56,67.81,67.54,67.81,48857.0,58.443,58.6592,58.4257,58.6592,48857.0
2016-06-10 12:00:00,67.81,67.82,67.53,67.66,117780.0,58.6592,58.6679,58.417,58.5295,117780.0
2016-06-10 12:30:00,67.66,67.88,67.62,67.85,135168.0,58.5295,58.7198,58.4949,58.6939,135168.0
2016-06-10 13:00:00,67.84,67.98,67.84,67.88,44407.0,58.6852,58.8063,58.6852,58.7198,44407.0
2016-06-10 13:30:00,67.87,67.87,67.54,67.54,90643.0,58.7112,58.7112,58.4257,58.4257,90643.0
2016-06-10 14:00:00,67.54,67.56,67.45,67.52,97619.0,58.4257,58.443,58.3478,58.4084,97619.0
2016-06-10 14:30:00,67.51,67.53,67.4,67.42,70552.0,58.3997,58.417,58.3046,58.3219,70552.0
2016-06-10 15:00:00,67.42,67.48,67.27,67.41,141114.0,58.3219,58.3738,58.1921,58.3132,141114.0
2016-06-10 15:30:00,67.41,67.52,67.4,67.46,302974.0,58.3132,58.4084,58.3046,58.3565,302974.0
2016-06-13 09:30:00,66.9,67.91,66.8,67.64,159070.0,58.2271,59.1062,58.1401,58.8712,159070.0
2016-06-13 10:00:00,67.63,67.71,67.57,67.66,108951.0,58.8625,58.9321,58.8103,58.8886,108951.0
2016-06-13 10:30:00,67.66,67.74,67.55,67.64,229814.0,58.8886,58.9582,58.7929,58.8712,229814.0
2016-06-13 11:00:00,67.63,67.69,67.53,67.63,107726.0,58.8625,58.9147,58.7755,58.8625,107726.0
2016-06-13 11:30:00,67.64,67.67,67.4,67.43,118026.0,58.8712,58.8973,58.6623,58.6884,118026.0
2016-06-13 12:00:00,67.43,67.68,67.43,67.56,74874.0,58.6884,58.906,58.6884,58.8016,74874.0
2016-06-13 12:30:00,67.55,67.56,67.45,67.5,155027.0,58.7929,58.8016,58.7058,58.7494,155027.0
2016-06-13 13:00:00,67.5,67.53,67.43,67.49,85607.0,58.7494,58.7755,58.6884,58.7407,85607.0
2016-06-13 13:30:00,67.5,67.53,67.34,67.38,155236.0,58.7494,58.7755,58.6101,58.6449,155236.0
2016-06-13 14:00:00,67.36,67.39,67.21,67.26,129262.0,58.6275,58.6536,58.497,58.5405,129262.0
2016-06-13 14:30:00,67.25,67.27,67.16,67.16,156332.0,58.5318,58.5492,58.4534,58.4534,156332.0
2016-06-13 15:00:00,67.17,67.2,66.95,66.98,229362.0,58.4621,58.4883,58.2707,58.2968,229362.0
2016-06-13 15:30:00,66.98,67.05,66.77,66.82,347142.0,58.2968,58.3577,58.114,58.1575,347142.0
2016-06-14 09:30:00,66.55,67.1,66.5,67.09,160652.0,57.9225,58.4012,57.879,58.3925,160652.0
2016-06-14 10:00:00,67.11,67.42,67.11,67.38,84702.0,58.4099,58.6797,58.4099,58.6449,84702.0
2016-06-14 10:30:00,67.4,67.46,66.9,66.96,124301.0,58.6623,58.7145,58.2271,58.2794,124301.0
2016-06-14 11:00:00,66.96,67.17,66.88,67.06,164077.0,58.2794,58.4621,58.2097,58.3664,164077.0
2016-06-14 11:30:00,67.04,67.28,67.04,67.17,55717.0,58.349,58.5579,58.349,58.4621,55717.0
2016-06-14 12:00:00,67.15,67.43,67.14,67.39,47418.0,58.4447,58.6884,58.436,58.6536,47418.0
2016-06-14 12:30:00,67.39,67.39,67.24,67.36,44193.0,58.6536,58.6536,58.5231,58.6275,44193.0
2016-06-14 13:00:00,67.37,67.37,67.23,67.28,45305.0,58.6362,58.6362,58.5144,58.5579,45305.0
2016-06-14 13:30:00,67.27,67.37,67.06,67.11,98265.0,58.5492,58.6362,58.3664,58.4099,98265.0
2016-06-14 14:00:00,67.11,67.2,67.08,67.18,85044.0,58.4099,58.4883,58.3838,58.4708,85044.0
2016-06-14 14:30:00,67.18,67.2,66.94,66.97,80152.0,58.4708,58.4883,58.262,58.2881,80152.0
2016-06-14 15:00:00,66.98,67.26,66.97,67.26,127834.0,58.2968,58.5405,58.2881,58.5405,127834.0
2016-06-14 15:30:00,67.27,67.29,67.13,67.23,250874.0,58.5492,58.5666,58.4273,58.5144,250874.0
2016-06-15 09:30:00,67.31,67.59,67.21,67.34,191216.0,58.584,58.8277,58.497,58.6101,191216.0
2016-06-15 10:00:00,67.32,67.38,67.24,67.33,164356.0,58.5927,58.6449,58.5231,58.6014,164356.0
2016-06-15 10:30:00,67.35,67.52,67.29,67.41,162441.0,58.6188,58.7668,58.5666,58.671,162441.0
2016-06-15 11:00:00,67.41,67.73,67.35,67.63,385484.0,58.671,58.9495,58.6188,58.8625,385484.0
2016-06-15 11:30:00,67.64,67.83,67.6,67.61,139717.0,58.8712,59.0366,58.8364,58.8451,139717.0
2016-06-15 12:00:00,67.63,67.68,67.44,67.68,891235.0,58.8625,58.906,58.6971,58.906,891235.0
2016-06-15 12:30:00,67.68,67.75,67.35,67.36,287423.0,58.906,58.967,58.6188,58.6275,287423.0
2016-06-15 13:00:00,67.35,67.56,67.35,67.42,100892.0,58.6188,58.8016,58.6188,58.6797,100892.0
2016-06-15 13:30:00,67.42,67.62,67.42,67.57,103038.0,58.6797,58.8538,58.6797,58.8103,103038.0
2016-06-15 14:00:00,67.59,67.73,67.5,67.58,1160662.0,58.8277,58.9495,58.7494,58.819,1160662.0
2016-06-15 14:30:00,67.58,67.79,67.51,67.77,303192.0,58.819,59.0018,58.7581,58.9844,303192.0
2016-06-15 15:00:00,67.78,67.9,67.74,67.87,134076.0,58.9931,59.0975,58.9582,59.0714,134076.0
2016-06-15 15:30:00,67.87,67.87,67.49,67.53,241230.0,59.0714,59.0714,58.7407,58.7755,241230.0
2016-06-16 09:30:00,67.12,67.49,67.04,67.13,86783.0,58.4186,58.7407,58.349,58.4273,86783.0
2016-06-16 10:00:00,67.11,67.38,67.03,67.25,111795.0,58.4099,58.6449,58.3403,58.5318,111795.0
2016-06-16 10:30:00,67.24,67.27,67.04,67.15,62166.0,58.5231,58.5492,58.349,58.4447,62166.0
2016-06-16 11:00:00,67.16,67.25,67.04,67.24,51753.0,58.4534,58.5318,58.349,58.5231,51753.0
2016-06-16 11:30:00,67.27,67.29,67.04,67.05,56920.0,58.5492,58.5666,58.349,58.3577,56920.0
2016-06-16 12:00:00,67.05,67.29,67.04,67.25,105544.0,58.3577,58.5666,58.349,58.5318,105544.0
2016-06-16 12:30:00,67.24,67.6,67.18,67.42,125450.0,58.5231,58.8364,58.4708,58.6797,125450.0
2016-06-16 13:00:00,67.42,67.63,67.41,67.46,69109.0,58.6797,58.8625,58.671,58.7145,69109.0
2016-06-16 13:30:00,67.48,67.51,67.38,67.47,99382.0,58.732,58.7581,58.6449,58.7233,99382.0
2016-06-16 14:00:00,67.46,67.64,67.45,67.52,47509.0,58.7145,58.8712,58.7058,58.7668,47509.0
2016-06-16 14:30:00,67.52,67.63,67.47,67.54,84323.0,58.7668,58.8625,58.7233,58.7842,84323.0
2016-06-16 15:00:00,67.53,67.8,67.49,67.8,246574.0,58.7755,59.0105,58.7407,59.0105,246574.0
2016-06-16 15:30:00,67.8,67.87,67.73,67.8,690308.0,59.0105,59.0714,58.9495,59.0105,690308.0
2016-06-17 09:30:00,67.82,67.89,67.44,67.78,181743.0,59.0279,59.0888,58.6971,58.9931,181743.0
2016-06-17 10:00:00,67.77,67.92,67.66,67.8,101583.0,58.9844,59.1149,58.8886,59.0105,101583.0
2016-06-17 10:30:00,67.78,67.79,67.65,67.69,96215.0,58.9931,59.0018,58.8799,58.9147,96215.0
2016-06-17 11:00:00,67.69,67.7,67.32,67.32,84397.0,58.9147,58.9234,58.5927,58.5927,84397.0
2016-06-17 11:30:00,67.32,67.41,67.3,67.38,75155.0,58.5927,58.671,58.5753,58.6449,75155.0
2016-06-17 12:00:00,67.39,67.56,67.39,67.5,59432.0,58.6536,58.8016,58.6536,58.7494,59432.0
2016-06-17 12:30:00,67.5,67.5,67.39,67.41,50096.0,58.7494,58.7494,58.6536,58.671,50096.0
2016-06-17 13:00:00,67.42,67.55,67.36,67.5,52556.0,58.6797,58.7929,58.6275,58.7494,52556.0
2016-06-17 13:30:00,67.49,67.55,67.47,67.51,51149.0,58.7407,58.7929,58.7233,58.7581,51149.0
2016-06-17 14:00:00,67.5,67.63,67.49,67.59,78789.0,58.7494,58.8625,58.7407,58.8277,78789.0
2016-06-17 14:30:00,67.6,67.63,67.43,67.5,119516.0,58.8364,58.8625,58.6884,58.7494,119516.0
2016-06-17 15:00:00,67.5,67.52,67.45,67.5,114637.0,58.7494,58.7668,58.7058,58.7494,114637.0
2016-06-17 15:30:00,67.49,67.5,67.33,67.34,423079.0,58.7407,58.7494,58.6014,58.6101,423079.0
2016-06-20 09:30:00,67.93,68.2,67.85,68.15,193728.0,59.1236,59.3586,59.054,59.3151,193728.0
2016-06-20 10:00:00,68.15,68.37,68.15,68.28,139756.0,59.3151,59.5066,59.3151,59.4282,139756.0
2016-06-20 10:30:00,68.29,68.5,68.23,68.26,142149.0,59.4369,59.6197,59.3847,59.4108,142149.0
2016-06-20 11:00:00,68.25,68.33,68.2,68.25,150968.0,59.4021,59.4718,59.3586,59.4021,150968.0
2016-06-20 11:30:00,68.25,68.26,68.14,68.2,111566.0,59.4021,59.4108,59.3064,59.3586,111566.0
2016-06-20 12:00:00,68.21,68.21,68.11,68.2,106709.0,59.3673,59.3673,59.2803,59.3586,106709.0
2016-06-20 12:30:00,68.2,68.2,68.11,68.15,76053.0,59.3586,59.3586,59.2803,59.3151,76053.0
2016-06-20 13:00:00,68.16,68.17,68.03,68.11,82569.0,59.3238,59.3325,59.2107,59.2803,82569.0
2016-06-20 13:30:00,68.1,68.26,68.0,68.23,1535113.0,59.2716,59.4108,59.1845,59.3847,1535113.0
2016-06-20 14:00:00,68.23,68.46,68.15,68.39,425511.0,59.3847,59.5849,59.3151,59.524,425511.0
2016-06-20 14:30:00,68.39,68.51,68.38,68.44,145450.0,59.524,59.6284,59.5153,59.5675,145450.0
2016-06-20 15:00:00,68.43,68.59,68.38,68.47,222578.0,59.5588,59.6981,59.5153,59.5936,222578.0
2016-06-20 15:30:00,68.47,68.49,68.29,68.33,269930.0,59.5936,59.611,59.4369,59.4718,269930.0
2016-06-21 09:30:00,68.31,68.42,68.06,68.29,66948.0,59.4544,59.5501,59.2368,59.4369,66948.0
2016-06-21 10:00:00,68.29,68.38,68.06,68.25,50245.0,59.4369,59.5153,59.2368,59.4021,50245.0
2016-06-21 10:30:00,68.23,68.24,67.93,68.04,80896.0,59.3847,59.3934,59.1236,59.2194,80896.0
2016-06-21 11:00:00,68.04,68.35,68.04,68.12,129714.0,59.2194,59.4892,59.2194,59.289,129714.0
2016-06-21 11:30:00,68.1,68.12,67.97,68.05,44328.0,59.2716,59.289,59.1584,59.2281,44328.0
2016-06-21 12:00:00,68.06,68.28,68.04,68.22,93597.0,59.2368,59.4282,59.2194,59.376,93597.0
2016-06-21 12:30:00,68.21,68.23,68.12,68.12,37131.0,59.3673,59.3847,59.289,59.289,37131.0
2016-06-21 13:00:00,68.12,68.12,67.92,67.94,56370.0,59.289,59.289,59.1149,59.1323,56370.0
2016-06-21 13:30:00,67.94,67.97,67.81,67.95,45775.0,59.1323,59.1584,59.0192,59.141,45775.0
2016-06-21 14:00:00,67.95,67.98,67.87,67.93,72205.0,59.141,59.1671,59.0714,59.1236,72205.0
2016-06-21 14:30:00,67.93,68.06,67.91,68.01,74931.0,59.1236,59.2368,59.1062,59.1932,74931.0
2016-06-21 15:00:00,68.01,68.03,67.9,68.0,62717.0,59.1932,59.2107,59.0975,59.1845,62717.0
2016-06-21 15:30:00,68.0,68.03,67.8,67.81,237291.0,59.1845,59.2107,59.0105,59.0192,237291.0
2016-06-22 09:30:00,67.72,67.93,67.51,67.58,70648.0,58.9408,59.1236,58.7581,58.819,70648.0
2016-06-22 10:00:00,67.58,67.83,67.52,67.78,40646.0,58.819,59.0366,58.7668,58.9931,40646.0
2016-06-22 10:30:00,67.79,67.88,67.73,67.83,22159.0,59.0018,59.0801,58.9495,59.0366,22159.0
2016-06-22 11:00:00,67.82,67.84,67.71,67.76,41641.0,59.0279,59.0453,58.9321,58.9757,41641.0
2016-06-22 11:30:00,67.76,67.76,67.6,67.64,46547.0,58.9757,58.9757,58.8364,58.8712,46547.0
2016-06-22 12:00:00,67.65,67.8,67.58,67.64,43848.0,58.8799,59.0105,58.819,58.8712,43848.0
2016-06-22 12:30:00,67.65,67.68,67.53,67.62,62142.0,58.8799,58.906,58.7755,58.8538,62142.0
2016-06-22 13:00:00,67.61,67.61,67.43,67.45,58645.0,58.8451,58.8451,58.6884,58.7058,58645.0
2016-06-22 13:30:00,67.48,67.49,67.41,67.42,69366.0,58.732,58.7407,58.671,58.6797,69366.0
2016-06-22 14:00:00,67.41,67.56,67.4,67.53,118279.0,58.671,58.8016,58.6623,58.7755,118279.0
2016-06-22 14:30:00,67.54,67.56,67.42,67.52,51869.0,58.7842,58.8016,58.6797,58.7668,51869.0
2016-06-22 15:00:00,67.53,67.6,67.47,67.51,65569.0,58.7755,58.8364,58.7233,58.7581,65569.0
2016-06-22 15:30:00,67.5,67.51,67.38,67.42,153762.0,58.7494,58.7581,58.6449,58.6797,153762.0
2016-06-23 09:30:00,67.83,68.16,67.83,67.95,41344.0,59.0366,59.3238,59.0366,59.141,41344.0
2016-06-23 10:00:00,67.99,68.07,67.91,67.91,41954.0,59.1758,59.2455,59.1062,59.1062,41954.0
2016-06-23 10:30:00,67.89,67.93,67.79,67.84,31926.0,59.0888,59.1236,59.0018,59.0453,31926.0
2016-06-23 11:00:00,67.82,68.04,67.82,67.99,28935.0,59.0279,59.2194,59.0279,59.1758,28935.0
2016-06-23 11:30:00,68.0,68.04,67.95,67.99,31433.0,59.1845,59.2194,59.141,59.1758,31433.0
2016-06-23 12:00:00,68.0,68.03,67.95,67.95,31670.0,59.1845,59.2107,59.141,59.141,31670.0
2016-06-23 12:30:00,67.95,67.99,67.86,67.89,42819.0,59.141,59.1758,59.0627,59.0888,42819.0
2016-06-23 13:00:00,67.88,68.03,67.85,68.01,24027.0,59.0801,59.2107,59.054,59.1932,24027.0
2016-06-23 13:30:00,68.0,68.0,67.87,67.88,32864.0,59.1845,59.1845,59.0714,59.0801,32864.0
2016-06-23 14:00:00,67.9,67.9,67.8,67.88,43229.0,59.0975,59.0975,59.0105,59.0801,43229.0
2016-06-23 14:30:00,67.87,67.88,67.74,67.74,78166.0,59.0714,59.0801,58.9582,58.9582,78166.0
2016-06-23 15:00:00,67.75,67.76,67.7,67.74,65939.0,58.967,58.9757,58.9234,58.9582,65939.0
2016-06-23 15:30:00,67.73,68.02,67.73,68.01,235859.0,58.9495,59.202,58.9495,59.1932,235859.0
2016-06-24 09:30:00,66.05,66.45,65.98,66.05,198045.0,57.4873,57.8355,57.4264,57.4873,198045.0
2016-06-24 10:00:00,66.05,66.31,65.84,65.97,469662.0,57.4873,57.7136,57.3046,57.4177,469662.0
2016-06-24 10:30:00,65.98,66.01,65.8,65.84,180030.0,57.4264,57.4525,57.2697,57.3046,180030.0
2016-06-24 11:00:00,65.84,65.87,65.6,65.73,106142.0,57.3046,57.3307,57.0957,57.2088,106142.0
2016-06-24 11:30:00,65.74,65.82,65.68,65.76,117120.0,57.2175,57.2872,57.1653,57.2349,117120.0
2016-06-24 12:00:00,65.76,65.81,65.51,65.51,125988.0,57.2349,57.2785,57.0173,57.0173,125988.0
2016-06-24 12:30:00,65.51,65.6,65.26,65.33,82254.0,57.0173,57.0957,56.7998,56.8607,82254.0
2016-06-24 13:00:00,65.33,65.38,65.17,65.19,90614.0,56.8607,56.9042,56.7214,56.7388,90614.0
2016-06-24 13:30:00,65.19,65.24,65.05,65.08,99018.0,56.7388,56.7823,56.617,56.6431,99018.0
2016-06-24 14:00:00,65.08,65.16,64.96,64.98,94996.0,56.6431,56.7127,56.5386,56.5561,94996.0
2016-06-24 14:30:00,64.97,65.02,64.66,64.93,124869.0,56.5473,56.5909,56.2775,56.5125,124869.0
2016-06-24 15:00:00,64.93,64.97,64.6,64.74,126946.0,56.5125,56.5473,56.2253,56.3472,126946.0
2016-06-24 15:30:00,64.75,65.06,64.71,64.72,493137.0,56.3559,56.6257,56.3211,56.3298,493137.0
2016-06-27 09:30:00,64.17,64.17,63.56,63.57,109135.0,55.8511,55.8511,55.3201,55.3288,109135.0
2016-06-27 10:00:00,63.57,63.67,62.82,62.85,192947.0,55.3288,55.4159,54.6761,54.7022,192947.0
2016-06-27 10:30:00,62.86,63.11,62.76,62.81,111040.0,54.7109,54.9285,54.6239,54.6674,111040.0
2016-06-27 11:00:00,62.79,63.02,62.76,63.0,114217.0,54.65,54.8501,54.6239,54.8327,114217.0
2016-06-27 11:30:00,63.0,63.18,62.95,63.09,108046.0,54.8327,54.9894,54.7892,54.9111,108046.0
2016-06-27 12:00:00,63.1,63.18,63.08,63.15,143835.0,54.9198,54.9894,54.9024,54.9633,143835.0
2016-06-27 12:30:00,63.17,63.17,62.98,63.1,117845.0,54.9807,54.9807,54.8153,54.9198,117845.0
2016-06-27 13:00:00,63.09,63.3,63.02,63.26,114222.0,54.9111,55.0938,54.8501,55.059,114222.0
2016-06-27 13:30:00,63.26,63.29,62.99,63.04,131519.0,55.059,55.0851,54.824,54.8676,131519.0
2016-06-27 14:00:00,63.04,63.14,62.99,63.14,120207.0,54.8676,54.9546,54.824,54.9546,120207.0
2016-06-27 14:30:00,63.15,63.15,62.89,62.93,115986.0,54.9633,54.9633,54.737,54.7718,115986.0
2016-06-27 15:00:00,62.94,63.08,62.85,62.98,170756.0,54.7805,54.9024,54.7022,54.8153,170756.0
2016-06-27 15:30:00,62.97,63.14,62.94,63.07,399830.0,54.8066,54.9546,54.7805,54.8937,399830.0
2016-06-28 09:30:00,63.61,63.81,63.4,63.41,208959.0,55.3637,55.5377,55.1809,55.1896,208959.0
2016-06-28 10:00:00,63.44,63.57,63.26,63.27,83586.0,55.2157,55.3288,55.059,55.0677,83586.0
2016-06-28 10:30:00,63.28,63.32,63.03,63.15,96690.0,55.0764,55.1113,54.8588,54.9633,96690.0
2016-06-28 11:00:00,63.15,63.24,62.88,62.89,82349.0,54.9633,55.0416,54.7283,54.737,82349.0
2016-06-28 11:30:00,62.89,63.11,62.82,63.09,72219.0,54.737,54.9285,54.6761,54.9111,72219.0
2016-06-28 12:00:00,63.1,63.24,63.07,63.15,36249.0,54.9198,55.0416,54.8937,54.9633,36249.0
2016-06-28 12:30:00,63.15,63.18,63.07,63.15,100103.0,54.9633,54.9894,54.8937,54.9633,100103.0
2016-06-28 13:00:00,63.16,63.17,62.84,63.03,127724.0,54.972,54.9807,54.6935,54.8588,127724.0
2016-06-28 13:30:00,63.04,63.14,62.95,63.08,146087.0,54.8676,54.9546,54.7892,54.9024,146087.0
2016-06-28 14:00:00,63.07,63.15,63.0,63.09,145856.0,54.8937,54.9633,54.8327,54.9111,145856.0
2016-06-28 14:30:00,63.08,63.47,63.08,63.46,318310.0,54.9024,55.2418,54.9024,55.2331,318310.0
2016-06-28 15:00:00,63.46,63.6,63.36,63.43,158814.0,55.2331,55.355,55.1461,55.207,158814.0
2016-06-28 15:30:00,63.43,63.68,63.3,63.68,283014.0,55.207,55.4246,55.0938,55.4246,283014.0
2016-06-29 09:30:00,64.23,64.41,63.93,63.97,40906.0,55.9033,56.0599,55.6422,55.677,40906.0
2016-06-29 10:00:00,63.98,64.06,63.8,63.88,45289.0,55.6857,55.7553,55.529,55.5987,45289.0
2016-06-29 10:30:00,63.88,64.0,63.73,63.8,55493.0,55.5987,55.7031,55.4681,55.529,55493.0
2016-06-29 11:00:00,63.82,64.03,63.81,64.0,49543.0,55.5464,55.7292,55.5377,55.7031,49543.0
2016-06-29 11:30:00,64.01,64.09,63.96,64.06,40422.0,55.7118,55.7814,55.6683,55.7553,40422.0
2016-06-29 12:00:00,64.06,64.32,64.06,64.31,44878.0,55.7553,55.9816,55.7553,55.9729,44878.0
2016-06-29 12:30:00,64.3,64.31,64.12,64.21,53160.0,55.9642,55.9729,55.8075,55.8859,53160.0
2016-06-29 13:00:00,64.2,64.2,64.06,64.07,41102.0,55.8772,55.8772,55.7553,55.764,41102.0
2016-06-29 13:30:00,64.08,64.22,64.07,64.22,54459.0,55.7727,55.8946,55.764,55.8946,54459.0
2016-06-29 14:00:00,64.22,64.36,64.21,64.33,71818.0,55.8946,56.0164,55.8859,55.9903,71818.0
2016-06-29 14:30:00,64.34,64.39,64.26,64.34,61122.0,55.999,56.0425,55.9294,55.999,61122.0
2016-06-29 15:00:00,64.34,64.65,64.33,64.64,122463.0,55.999,56.2688,55.9903,56.2601,122463.0
2016-06-29 15:30:00,64.64,64.65,64.44,64.53,180850.0,56.2601,56.2688,56.0861,56.1644,180850.0
2016-06-30 09:30:00,65.37,65.66,64.88,65.05,183395.0,56.8955,57.1479,56.469,56.617,183395.0
2016-06-30 10:00:00,65.05,65.17,64.98,65.14,92674.0,56.617,56.7214,56.5561,56.6953,92674.0
2016-06-30 10:30:00,65.13,65.43,65.09,65.42,63849.0,56.6866,56.9477,56.6518,56.939,63849.0
2016-06-30 11:00:00,65.44,65.66,65.42,65.54,85200.0,56.9564,57.1479,56.939,57.0435,85200.0
2016-06-30 11:30:00,65.56,65.66,65.5,65.54,76270.0,57.0609,57.1479,57.0086,57.0435,76270.0
2016-06-30 12:00:00,65.54,65.77,65.5,65.77,203588.0,57.0435,57.2436,57.0086,57.2436,203588.0
2016-06-30 12:30:00,65.78,65.85,65.71,65.77,60325.0,57.2523,57.3133,57.1914,57.2436,60325.0
2016-06-30 13:00:00,65.77,65.8,65.63,65.67,58821.0,57.2436,57.2697,57.1218,57.1566,58821.0
2016-06-30 13:30:00,65.69,65.69,65.6,65.67,64019.0,57.174,57.174,57.0957,57.1566,64019.0
2016-06-30 14:00:00,65.67,65.87,65.67,65.8,73245.0,57.1566,57.3307,57.1566,57.2697,73245.0
2016-06-30 14:30:00,65.8,65.93,65.8,65.89,81663.0,57.2697,57.3829,57.2697,57.3481,81663.0
2016-06-30 15:00:00,65.89,65.9,65.68,65.88,129839.0,57.3481,57.3568,57.1653,57.3394,129839.0
2016-06-30 15:30:00,65.88,65.98,65.78,65.97,325179.0,57.3394,57.4264,57.2523,57.4177,325179.0
2016-07-01 09:30:00,65.86,66.37,65.56,66.2,71605.0,57.322,57.7659,57.0609,57.6179,71605.0
2016-07-01 10:00:00,66.23,66.36,66.19,66.3,102809.0,57.644,57.7572,57.6092,57.7049,102809.0
2016-07-01 10:30:00,66.3,66.46,66.28,66.43,63795.0,57.7049,57.8442,57.6875,57.8181,63795.0
2016-07-01 11:00:00,66.42,66.44,66.1,66.16,46552.0,57.8094,57.8268,57.5309,57.5831,46552.0
2016-07-01 11:30:00,66.17,66.37,66.14,66.23,43108.0,57.5918,57.7659,57.5657,57.644,43108.0
2016-07-01 12:00:00,66.23,66.28,65.98,66.02,46051.0,57.644,57.6875,57.4264,57.4612,46051.0
2016-07-01 12:30:00,66.03,66.03,65.92,65.99,58905.0,57.4699,57.4699,57.3742,57.4351,58905.0
2016-07-01 13:00:00,65.99,66.08,65.88,65.88,55221.0,57.4351,57.5135,57.3394,57.3394,55221.0
2016-07-01 13:30:00,65.86,65.93,65.7,65.7,58128.0,57.322,57.3829,57.1827,57.1827,58128.0
2016-07-01 14:00:00,65.7,65.82,65.7,65.77,72318.0,57.1827,57.2872,57.1827,57.2436,72318.0
2016-07-01 14:30:00,65.78,65.83,65.65,65.71,49797.0,57.2523,57.2959,57.1392,57.1914,49797.0
2016-07-01 15:00:00,65.71,65.99,65.71,65.93,73384.0,57.1914,57.4351,57.1914,57.3829,73384.0
2016-07-01 15:30:00,65.94,66.06,65.89,66.01,167379.0,57.3916,57.496,57.3481,57.4525,167379.0
2016-07-05 09:30:00,65.47,65.48,64.83,64.84,65105.0,56.9825,56.9912,56.4255,56.4342,65105.0
2016-07-05 10:00:00,64.86,65.15,64.8,65.13,43022.0,56.4516,56.704,56.3994,56.6866,43022.0
2016-07-05 10:30:00,65.15,65.22,64.87,64.95,63321.0,56.704,56.7649,56.4603,56.5299,63321.0
2016-07-05 11:00:00,64.93,64.99,64.75,64.9,46908.0,56.5125,56.5648,56.3559,56.4864,46908.0
2016-07-05 11:30:00,64.89,64.96,64.81,64.9,38769.0,56.4777,56.5386,56.4081,56.4864,38769.0
2016-07-05 12:00:00,64.91,65.16,64.83,65.15,33885.0,56.4951,56.7127,56.4255,56.704,33885.0
2016-07-05 12:30:00,65.16,65.16,64.89,64.94,27361.0,56.7127,56.7127,56.4777,56.5212,27361.0
2016-07-05 13:00:00,64.93,65.0,64.89,64.93,30812.0,56.5125,56.5735,56.4777,56.5125,30812.0
2016-07-05 13:30:00,64.92,65.01,64.9,65.0,37455.0,56.5038,56.5822,56.4864,56.5735,37455.0
2016-07-05 14:00:00,64.98,65.16,64.9,64.92,45169.0,56.5561,56.7127,56.4864,56.5038,45169.0
2016-07-05 14:30:00,64.9,64.95,64.76,64.84,28049.0,56.4864,56.5299,56.3646,56.4342,28049.0
2016-07-05 15:00:00,64.83,64.87,64.73,64.75,76429.0,56.4255,56.4603,56.3385,56.3559,76429.0
2016-07-05 15:30:00,64.74,64.88,64.73,64.77,191388.0,56.3472,56.469,56.3385,56.3733,191388.0
2016-07-06 09:30:00,64.42,64.84,64.33,64.44,41244.0,56.0687,56.4342,55.9903,56.0861,41244.0
2016-07-06 10:00:00,64.5,64.59,64.11,64.13,63259.0,56.1383,56.2166,55.7988,55.8162,63259.0
2016-07-06 10:30:00,64.1,64.51,64.05,64.5,38510.0,55.7901,56.147,55.7466,56.1383,38510.0
2016-07-06 11:00:00,64.52,64.92,64.51,64.66,184779.0,56.1557,56.5038,56.147,56.2775,184779.0
2016-07-06 11:30:00,64.67,64.76,64.54,64.66,115332.0,56.2862,56.3646,56.1731,56.2775,115332.0
2016-07-06 12:00:00,64.66,64.95,64.66,64.84,113066.0,56.2775,56.5299,56.2775,56.4342,113066.0
2016-07-06 12:30:00,64.86,64.89,64.74,64.82,108323.0,56.4516,56.4777,56.3472,56.4168,108323.0
2016-07-06 13:00:00,64.82,64.86,64.74,64.77,143193.0,56.4168,56.4516,56.3472,56.3733,143193.0
2016-07-06 13:30:00,64.77,65.16,64.74,65.15,174973.0,56.3733,56.7127,56.3472,56.704,174973.0
2016-07-06 14:00:00,65.16,65.19,64.91,65.1,169591.0,56.7127,56.7388,56.4951,56.6605,169591.0
2016-07-06 14:30:00,65.1,65.3,65.09,65.28,118997.0,56.6605,56.8346,56.6518,56.8172,118997.0
2016-07-06 15:00:00,65.29,65.29,65.14,65.21,139245.0,56.8259,56.8259,56.6953,56.7562,139245.0
2016-07-06 15:30:00,65.21,65.35,65.16,65.31,349816.0,56.7562,56.8781,56.7127,56.8433,349816.0
2016-07-07 09:30:00,65.19,65.42,65.03,65.28,57008.0,56.7388,56.939,56.5996,56.8172,57008.0
2016-07-07 10:00:00,65.3,65.43,65.21,65.31,33116.0,56.8346,56.9477,56.7562,56.8433,33116.0
2016-07-07 10:30:00,65.3,65.34,65.1,65.24,53651.0,56.8346,56.8694,56.6605,56.7823,53651.0
2016-07-07 11:00:00,65.23,65.37,65.21,65.32,41019.0,56.7736,56.8955,56.7562,56.852,41019.0
2016-07-07 11:30:00,65.31,65.41,65.18,65.25,34141.0,56.8433,56.9303,56.7301,56.7911,34141.0
2016-07-07 12:00:00,65.29,65.3,65.04,65.08,25288.0,56.8259,56.8346,56.6083,56.6431,25288.0
2016-07-07 12:30:00,65.07,65.11,64.96,65.02,42620.0,56.6344,56.6692,56.5386,56.5909,42620.0
2016-07-07 13:00:00,65.05,65.2,64.99,65.14,54603.0,56.617,56.7475,56.5648,56.6953,54603.0
2016-07-07 13:30:00,65.13,65.18,65.03,65.05,46934.0,56.6866,56.7301,56.5996,56.617,46934.0
2016-07-07 14:00:00,65.05,65.05,64.84,64.88,45911.0,56.617,56.617,56.4342,56.469,45911.0
2016-07-07 14:30:00,64.89,64.98,64.76,64.86,40163.0,56.4777,56.5561,56.3646,56.4516,40163.0
2016-07-07 15:00:00,64.86,65.1,64.86,64.98,68759.0,56.4516,56.6605,56.4516,56.5561,68759.0
2016-07-07 15:30:00,64.98,65.12,64.98,65.04,191966.0,56.5561,56.6779,56.5561,56.6083,191966.0
2016-07-08 09:30:00,65.67,66.0,65.5,65.78,59063.0,57.1566,57.4438,57.0086,57.2523,59063.0
2016-07-08 10:00:00,65.78,66.01,65.74,65.99,48305.0,57.2523,57.4525,57.2175,57.4351,48305.0
2016-07-08 10:30:00,66.0,66.05,65.89,66.05,43056.0,57.4438,57.4873,57.3481,57.4873,43056.0
2016-07-08 11:00:00,66.05,66.09,65.99,66.06,31404.0,57.4873,57.5222,57.4351,57.496,31404.0
2016-07-08 11:30:00,66.06,66.44,66.05,66.32,58029.0,57.496,57.8268,57.4873,57.7223,58029.0
2016-07-08 12:00:00,66.32,66.4,66.24,66.32,51627.0,57.7223,57.792,57.6527,57.7223,51627.0
2016-07-08 12:30:00,66.32,66.37,66.23,66.24,20771.0,57.7223,57.7659,57.644,57.6527,20771.0
2016-07-08 13:00:00,66.25,66.27,66.11,66.2,26148.0,57.6614,57.6788,57.5396,57.6179,26148.0
2016-07-08 13:30:00,66.2,66.3,66.19,66.29,23220.0,57.6179,57.7049,57.6092,57.6962,23220.0
2016-07-08 14:00:00,66.29,66.38,66.24,66.29,32267.0,57.6962,57.7746,57.6527,57.6962,32267.0
2016-07-08 14:30:00,66.28,66.52,66.18,66.44,63080.0,57.6875,57.8964,57.6005,57.8268,63080.0
2016-07-08 15:00:00,66.45,66.54,66.26,66.28,67298.0,57.8355,57.9138,57.6701,57.6875,67298.0
2016-07-08 15:30:00,66.28,66.41,66.26,66.36,156826.0,57.6875,57.8007,57.6701,57.7572,156826.0
2016-07-11 09:30:00,66.57,66.74,66.49,66.62,33686.0,57.9399,58.0879,57.8703,57.9834,33686.0
2016-07-11 10:00:00,66.63,66.68,66.44,66.45,29091.0,57.9921,58.0357,57.8268,57.8355,29091.0
2016-07-11 10:30:00,66.44,66.59,66.38,66.47,36161.0,57.8268,57.9573,57.7746,57.8529,36161.0
2016-07-11 11:00:00,66.49,66.64,66.48,66.59,30798.0,57.8703,58.0009,57.8616,57.9573,30798.0
2016-07-11 11:30:00,66.56,66.6,66.37,66.47,27816.0,57.9312,57.966,57.7659,57.8529,27816.0
2016-07-11 12:00:00,66.46,66.48,66.21,66.32,21291.0,57.8442,57.8616,57.6266,57.7223,21291.0
2016-07-11 12:30:00,66.31,66.49,66.31,66.46,12709.0,57.7136,57.8703,57.7136,57.8442,12709.0
2016-07-11 13:00:00,66.44,66.46,66.35,66.41,24927.0,57.8268,57.8442,57.7484,57.8007,24927.0
2016-07-11 13:30:00,66.42,66.52,66.4,66.45,31132.0,57.8094,57.8964,57.792,57.8355,31132.0
2016-07-11 14:00:00,66.45,66.48,66.38,66.4,55514.0,57.8355,57.8616,57.7746,57.792,55514.0
2016-07-11 14:30:00,66.4,66.63,66.39,66.6,85784.0,57.792,57.9921,57.7833,57.966,85784.0
2016-07-11 15:00:00,66.61,66.71,66.57,66.69,60870.0,57.9747,58.0618,57.9399,58.0444,60870.0
2016-07-11 15:30:00,66.69,66.73,66.57,66.6,235368.0,58.0444,58.0792,57.9399,57.966,235368.0
2016-07-12 09:30:00,67.26,67.26,66.88,66.98,74068.0,58.5405,58.5405,58.2097,58.2968,74068.0
2016-07-12 10:00:00,66.97,67.39,66.97,67.15,47891.0,58.2881,58.6536,58.2881,58.4447,47891.0
2016-07-12 10:30:00,67.17,67.24,67.07,67.17,40903.0,58.4621,58.5231,58.3751,58.4621,40903.0
2016-07-12 11:00:00,67.18,67.38,67.16,67.38,37429.0,58.4708,58.6449,58.4534,58.6449,37429.0
2016-07-12 11:30:00,67.38,67.42,67.29,67.36,53136.0,58.6449,58.6797,58.5666,58.6275,53136.0
2016-07-12 12:00:00,67.35,67.51,67.33,67.39,64848.0,58.6188,58.7581,58.6014,58.6536,64848.0
2016-07-12 12:30:00,67.39,67.4,67.26,67.27,43676.0,58.6536,58.6623,58.5405,58.5492,43676.0
2016-07-12 13:00:00,67.28,67.28,67.17,67.2,37461.0,58.5579,58.5579,58.4621,58.4883,37461.0
2016-07-12 13:30:00,67.21,67.35,67.21,67.31,57117.0,58.497,58.6188,58.497,58.584,57117.0
2016-07-12 14:00:00,67.32,67.37,67.29,67.32,49693.0,58.5927,58.6362,58.5666,58.5927,49693.0
2016-07-12 14:30:00,67.33,67.4,67.3,67.31,57331.0,58.6014,58.6623,58.5753,58.584,57331.0
2016-07-12 15:00:00,67.31,67.38,67.3,67.38,66278.0,58.584,58.6449,58.5753,58.6449,66278.0
2016-07-12 15:30:00,67.37,67.41,67.29,67.39,223819.0,58.6362,58.671,58.5666,58.6536,223819.0
2016-07-13 09:30:00,67.67,67.73,67.32,67.47,64016.0,58.8973,58.9495,58.5927,58.7233,64016.0
2016-07-13 10:00:00,67.47,67.59,67.46,67.53,43299.0,58.7233,58.8277,58.7145,58.7755,43299.0
2016-07-13 10:30:00,67.54,67.62,67.47,67.55,57754.0,58.7842,58.8538,58.7233,58.7929,57754.0
2016-07-13 11:00:00,67.58,67.61,67.48,67.5,40063.0,58.819,58.8451,58.732,58.7494,40063.0
2016-07-13 11:30:00,67.5,67.56,67.48,67.52,45401.0,58.7494,58.8016,58.732,58.7668,45401.0
2016-07-13 12:00:00,67.52,67.59,67.45,67.47,41989.0,58.7668,58.8277,58.7058,58.7233,41989.0
2016-07-13 12:30:00,67.47,67.54,67.45,67.5,29311.0,58.7233,58.7842,58.7058,58.7494,29311.0
2016-07-13 13:00:00,67.5,67.53,67.43,67.46,61643.0,58.7494,58.7755,58.6884,58.7145,61643.0
2016-07-13 13:30:00,67.46,67.56,67.39,67.4,42602.0,58.7145,58.8016,58.6536,58.6623,42602.0
2016-07-13 14:00:00,67.39,67.6,67.39,67.48,69087.0,58.6536,58.8364,58.6536,58.732,69087.0
2016-07-13 14:30:00,67.49,67.6,67.49,67.53,44384.0,58.7407,58.8364,58.7407,58.7755,44384.0
2016-07-13 15:00:00,67.54,67.54,67.47,67.5,58706.0,58.7842,58.7842,58.7233,58.7494,58706.0
2016-07-13 15:30:00,67.5,67.5,67.42,67.44,162809.0,58.7494,58.7494,58.6797,58.6971,162809.0
2016-07-14 09:30:00,67.87,67.97,67.71,67.72,59862.0,59.0714,59.1584,58.9321,58.9408,59862.0
2016-07-14 10:00:00,67.73,68.0,67.66,67.97,47206.0,58.9495,59.1845,58.8886,59.1584,47206.0
2016-07-14 10:30:00,67.99,68.12,67.99,68.09,44528.0,59.1758,59.289,59.1758,59.2629,44528.0
2016-07-14 11:00:00,68.09,68.16,67.91,67.92,58479.0,59.2629,59.3238,59.1062,59.1149,58479.0
2016-07-14 11:30:00,67.92,67.93,67.73,67.81,62250.0,59.1149,59.1236,58.9495,59.0192,62250.0
2016-07-14 12:00:00,67.82,67.82,67.66,67.73,32708.0,59.0279,59.0279,58.8886,58.9495,32708.0
2016-07-14 12:30:00,67.73,67.81,67.62,67.63,47615.0,58.9495,59.0192,58.8538,58.8625,47615.0
2016-07-14 13:00:00,67.62,67.64,67.47,67.48,52324.0,58.8538,58.8712,58.7233,58.732,52324.0
2016-07-14 13:30:00,67.48,67.66,67.47,67.56,49919.0,58.732,58.8886,58.7233,58.8016,49919.0
2016-07-14 14:00:00,67.57,67.63,67.53,67.61,31489.0,58.8103,58.8625,58.7755,58.8451,31489.0
2016-07-14 14:30:00,67.61,67.65,67.57,67.62,33616.0,58.8451,58.8799,58.8103,58.8538,33616.0
2016-07-14 15:00:00,67.62,67.73,67.61,67.67,58401.0,58.8538,58.9495,58.8451,58.8973,58401.0
2016-07-14 15:30:00,67.68,67.69,67.54,67.56,189977.0,58.906,58.9147,58.7842,58.8016,189977.0
2016-07-15 09:30:00,67.79,67.79,67.08,67.6,96624.0,59.0018,59.0018,58.3838,58.8364,96624.0
2016-07-15 10:00:00,67.6,67.63,67.47,67.6,66288.0,58.8364,58.8625,58.7233,58.8364,66288.0
2016-07-15 10:30:00,67.6,67.63,67.46,67.55,38763.0,58.8364,58.8625,58.7145,58.7929,38763.0
2016-07-15 11:00:00,67.55,67.58,67.32,67.44,35358.0,58.7929,58.819,58.5927,58.6971,35358.0
2016-07-15 11:30:00,67.43,67.47,67.35,67.42,35128.0,58.6884,58.7233,58.6188,58.6797,35128.0
2016-07-15 12:00:00,67.42,67.51,67.38,67.47,45023.0,58.6797,58.7581,58.6449,58.7233,45023.0
2016-07-15 12:30:00,67.46,67.48,67.41,67.47,21233.0,58.7145,58.732,58.671,58.7233,21233.0
2016-07-15 13:00:00,67.47,67.5,67.43,67.43,28193.0,58.7233,58.7494,58.6884,58.6884,28193.0
2016-07-15 13:30:00,67.44,67.49,67.38,67.43,34728.0,58.6971,58.7407,58.6449,58.6884,34728.0
2016-07-15 14:00:00,67.45,67.54,67.43,67.45,38381.0,58.7058,58.7842,58.6884,58.7058,38381.0
2016-07-15 14:30:00,67.45,67.49,67.43,67.44,38151.0,58.7058,58.7407,58.6884,58.6971,38151.0
2016-07-15 15:00:00,67.44,67.45,67.34,67.41,56551.0,58.6971,58.7058,58.6101,58.671,56551.0
2016-07-15 15:30:00,67.41,67.46,67.38,67.4,170080.0,58.671,58.7145,58.6449,58.6623,170080.0
2016-07-18 09:30:00,67.4,67.66,67.4,67.64,52047.0,58.6623,58.8886,58.6623,58.8712,52047.0
2016-07-18 10:00:00,67.64,67.89,67.62,67.78,32529.0,58.8712,59.0888,58.8538,58.9931,32529.0
2016-07-18 10:30:00,67.78,68.0,67.75,67.79,32550.0,58.9931,59.1845,58.967,59.0018,32550.0
2016-07-18 11:00:00,67.77,67.82,67.66,67.74,34056.0,58.9844,59.0279,58.8886,58.9582,34056.0
2016-07-18 11:30:00,67.74,67.81,67.61,67.77,29440.0,58.9582,59.0192,58.8451,58.9844,29440.0
2016-07-18 12:00:00,67.78,67.78,67.64,67.66,23268.0,58.9931,58.9931,58.8712,58.8886,23268.0
2016-07-18 12:30:00,67.65,67.67,67.56,67.65,26827.0,58.8799,58.8973,58.8016,58.8799,26827.0
2016-07-18 13:00:00,67.65,67.68,67.55,67.62,39079.0,58.8799,58.906,58.7929,58.8538,39079.0
2016-07-18 13:30:00,67.62,67.72,67.61,67.7,30310.0,58.8538,58.9408,58.8451,58.9234,30310.0
2016-07-18 14:00:00,67.7,67.74,67.62,67.67,37381.0,58.9234,58.9582,58.8538,58.8973,37381.0
2016-07-18 14:30:00,67.66,67.66,67.57,67.64,40295.0,58.8886,58.8886,58.8103,58.8712,40295.0
2016-07-18 15:00:00,67.63,67.63,67.51,67.55,34991.0,58.8625,58.8625,58.7581,58.7929,34991.0
2016-07-18 15:30:00,67.55,67.62,67.51,67.54,115754.0,58.7929,58.8538,58.7581,58.7842,115754.0
2016-07-19 09:30:00,67.6,67.76,67.4,67.49,35012.0,58.8364,58.9757,58.6623,58.7407,35012.0
2016-07-19 10:00:00,67.46,67.46,67.1,67.2,70139.0,58.7145,58.7145,58.4012,58.4883,70139.0
2016-07-19 10:30:00,67.25,67.5,67.16,67.32,127627.0,58.5318,58.7494,58.4534,58.5927,127627.0
2016-07-19 11:00:00,67.34,67.58,67.34,67.4,19028.0,58.6101,58.819,58.6101,58.6623,19028.0
2016-07-19 11:30:00,67.41,67.46,67.28,67.33,16532.0,58.671,58.7145,58.5579,58.6014,16532.0
2016-07-19 12:00:00,67.33,67.43,67.3,67.41,19006.0,58.6014,58.6884,58.5753,58.671,19006.0
2016-07-19 12:30:00,67.41,67.44,67.33,67.35,18768.0,58.671,58.6971,58.6014,58.6188,18768.0
2016-07-19 13:00:00,67.36,67.41,67.31,67.34,15844.0,58.6275,58.671,58.584,58.6101,15844.0
2016-07-19 13:30:00,67.32,67.38,67.25,67.3,18170.0,58.5927,58.6449,58.5318,58.5753,18170.0
2016-07-19 14:00:00,67.3,67.42,67.3,67.38,22196.0,58.5753,58.6797,58.5753,58.6449,22196.0
2016-07-19 14:30:00,67.37,67.41,67.34,67.34,25367.0,58.6362,58.671,58.6101,58.6101,25367.0
2016-07-19 15:00:00,67.35,67.39,67.32,67.33,42580.0,58.6188,58.6536,58.5927,58.6014,42580.0
2016-07-19 15:30:00,67.33,67.49,67.31,67.46,150235.0,58.6014,58.7407,58.584,58.7145,150235.0
2016-07-20 09:30:00,67.57,67.86,67.53,67.74,81209.0,58.8103,59.0627,58.7755,58.9582,81209.0
2016-07-20 10:00:00,67.75,67.98,67.65,67.9,40394.0,58.967,59.1671,58.8799,59.0975,40394.0
2016-07-20 10:30:00,67.9,67.93,67.74,67.77,42196.0,59.0975,59.1236,58.9582,58.9844,42196.0
2016-07-20 11:00:00,67.78,67.9,67.77,67.84,44645.0,58.9931,59.0975,58.9844,59.0453,44645.0
2016-07-20 11:30:00,67.86,67.97,67.85,67.91,17682.0,59.0627,59.1584,59.054,59.1062,17682.0
2016-07-20 12:00:00,67.9,67.91,67.8,67.83,31628.0,59.0975,59.1062,59.0105,59.0366,31628.0
2016-07-20 12:30:00,67.82,67.83,67.74,67.75,17876.0,59.0279,59.0366,58.9582,58.967,17876.0
2016-07-20 13:00:00,67.74,67.85,67.74,67.84,12465.0,58.9582,59.054,58.9582,59.0453,12465.0
2016-07-20 13:30:00,67.84,67.93,67.84,67.85,18601.0,59.0453,59.1236,59.0453,59.054,18601.0
2016-07-20 14:00:00,67.85,67.89,67.84,67.85,39842.0,59.054,59.0888,59.0453,59.054,39842.0
2016-07-20 14:30:00,67.85,67.92,67.84,67.87,31299.0,59.054,59.1149,59.0453,59.0714,31299.0
2016-07-20 15:00:00,67.87,67.93,67.84,67.92,35889.0,59.0714,59.1236,59.0453,59.1149,35889.0
2016-07-20 15:30:00,67.93,68.02,67.92,67.93,210613.0,59.1236,59.202,59.1149,59.1236,210613.0
2016-07-21 09:30:00,67.83,68.13,67.83,67.9,28302.0,59.0366,59.2977,59.0366,59.0975,28302.0
2016-07-21 10:00:00,67.91,68.08,67.85,67.92,34795.0,59.1062,59.2542,59.054,59.1149,34795.0
2016-07-21 10:30:00,67.93,67.98,67.84,67.93,22044.0,59.1236,59.1671,59.0453,59.1236,22044.0
2016-07-21 11:00:00,67.92,67.94,67.65,67.66,21697.0,59.1149,59.1323,58.8799,58.8886,21697.0
2016-07-21 11:30:00,67.64,67.68,67.37,67.47,20406.0,58.8712,58.906,58.6362,58.7233,20406.0
2016-07-21 12:00:00,67.48,67.52,67.4,67.48,16240.0,58.732,58.7668,58.6623,58.732,16240.0
2016-07-21 12:30:00,67.47,67.49,67.4,67.46,36568.0,58.7233,58.7407,58.6623,58.7145,36568.0
2016-07-21 13:00:00,67.46,67.47,67.41,67.42,16658.0,58.7145,58.7233,58.671,58.6797,16658.0
2016-07-21 13:30:00,67.42,67.43,67.31,67.34,33232.0,58.6797,58.6884,58.584,58.6101,33232.0
2016-07-21 14:00:00,67.33,67.43,67.33,67.37,33258.0,58.6014,58.6884,58.6014,58.6362,33258.0
2016-07-21 14:30:00,67.36,67.45,67.36,67.42,29986.0,58.6275,58.7058,58.6275,58.6797,29986.0
2016-07-21 15:00:00,67.42,67.46,67.33,67.43,31255.0,58.6797,58.7145,58.6014,58.6884,31255.0
2016-07-21 15:30:00,67.44,67.55,67.38,67.55,109701.0,58.6971,58.7929,58.6449,58.7929,109701.0
2016-07-22 09:30:00,67.46,67.89,67.46,67.82,55345.0,58.7145,59.0888,58.7145,59.0279,55345.0
2016-07-22 10:00:00,67.83,68.1,67.81,68.1,64701.0,59.0366,59.2716,59.0192,59.2716,64701.0
2016-07-22 10:30:00,68.09,68.36,68.03,68.23,105537.0,59.2629,59.4979,59.2107,59.3847,105537.0
2016-07-22 11:00:00,68.23,68.24,67.97,68.02,43745.0,59.3847,59.3934,59.1584,59.202,43745.0
2016-07-22 11:30:00,68.02,68.12,68.01,68.11,26483.0,59.202,59.289,59.1932,59.2803,26483.0
2016-07-22 12:00:00,68.11,68.19,68.05,68.19,27257.0,59.2803,59.3499,59.2281,59.3499,27257.0
2016-07-22 12:30:00,68.19,68.33,68.19,68.3,20259.0,59.3499,59.4718,59.3499,59.4457,20259.0
2016-07-22 13:00:00,68.29,68.3,68.22,68.28,26371.0,59.4369,59.4457,59.376,59.4282,26371.0
2016-07-22 13:30:00,68.28,68.31,68.19,68.25,28799.0,59.4282,59.4544,59.3499,59.4021,28799.0
2016-07-22 14:00:00,68.24,68.26,68.19,68.25,29017.0,59.3934,59.4108,59.3499,59.4021,29017.0
2016-07-22 14:30:00,68.24,68.33,68.19,68.33,39598.0,59.3934,59.4718,59.3499,59.4718,39598.0
2016-07-22 15:00:00,68.34,68.35,68.27,68.29,47755.0,59.4805,59.4892,59.4195,59.4369,47755.0
2016-07-22 15:30:00,68.28,68.34,68.21,68.24,110790.0,59.4282,59.4805,59.3673,59.3934,110790.0
2016-07-25 09:30:00,68.03,68.34,68.03,68.17,34794.0,59.2107,59.4805,59.2107,59.3325,34794.0
2016-07-25 10:00:00,68.16,68.19,67.9,68.0,23972.0,59.3238,59.3499,59.0975,59.1845,23972.0
2016-07-25 10:30:00,68.0,68.13,67.94,68.05,22312.0,59.1845,59.2977,59.1323,59.2281,22312.0
2016-07-25 11:00:00,68.05,68.09,67.99,68.05,29354.0,59.2281,59.2629,59.1758,59.2281,29354.0
2016-07-25 11:30:00,68.04,68.04,67.94,67.94,22048.0,59.2194,59.2194,59.1323,59.1323,22048.0
2016-07-25 12:00:00,67.95,67.99,67.92,67.94,14870.0,59.141,59.1758,59.1149,59.1323,14870.0
2016-07-25 12:30:00,67.94,67.98,67.88,67.93,15760.0,59.1323,59.1671,59.0801,59.1236,15760.0
2016-07-25 13:00:00,67.93,68.0,67.91,67.98,15394.0,59.1236,59.1845,59.1062,59.1671,15394.0
2016-07-25 13:30:00,67.98,68.02,67.95,67.98,12733.0,59.1671,59.202,59.141,59.1671,12733.0
2016-07-25 14:00:00,67.97,68.02,67.96,67.99,27825.0,59.1584,59.202,59.1497,59.1758,27825.0
2016-07-25 14:30:00,67.99,68.02,67.93,67.96,24112.0,59.1758,59.202,59.1236,59.1497,24112.0
2016-07-25 15:00:00,67.97,67.99,67.86,67.94,40237.0,59.1584,59.1758,59.0627,59.1323,40237.0
2016-07-25 15:30:00,67.94,68.08,67.92,68.08,111295.0,59.1323,59.2542,59.1149,59.2542,111295.0
2016-07-26 09:30:00,68.15,68.36,68.1,68.29,38330.0,59.3151,59.4979,59.2716,59.4369,38330.0
2016-07-26 10:00:00,68.29,68.42,68.29,68.41,26606.0,59.4369,59.5501,59.4369,59.5414,26606.0
2016-07-26 10:30:00,68.42,68.49,68.16,68.17,22540.0,59.5501,59.611,59.3238,59.3325,22540.0
2016-07-26 11:00:00,68.14,68.29,68.1,68.28,31735.0,59.3064,59.4369,59.2716,59.4282,31735.0
2016-07-26 11:30:00,68.27,68.33,68.18,68.3,22475.0,59.4195,59.4718,59.3412,59.4457,22475.0
2016-07-26 12:00:00,68.31,68.43,68.29,68.39,14965.0,59.4544,59.5588,59.4369,59.524,14965.0
2016-07-26 12:30:00,68.38,68.38,68.29,68.33,13820.0,59.5153,59.5153,59.4369,59.4718,13820.0
2016-07-26 13:00:00,68.33,68.38,68.26,68.28,25427.0,59.4718,59.5153,59.4108,59.4282,25427.0
2016-07-26 13:30:00,68.28,68.35,68.24,68.32,24717.0,59.4282,59.4892,59.3934,59.4631,24717.0
2016-07-26 14:00:00,68.32,68.34,68.13,68.32,40122.0,59.4631,59.4805,59.2977,59.4631,40122.0
2016-07-26 14:30:00,68.31,68.32,68.19,68.19,39870.0,59.4544,59.4631,59.3499,59.3499,39870.0
2016-07-26 15:00:00,68.19,68.31,68.19,68.31,31385.0,59.3499,59.4544,59.3499,59.4544,31385.0
2016-07-26 15:30:00,68.3,68.42,68.27,68.42,88796.0,59.4457,59.5501,59.4195,59.5501,88796.0
2016-07-27 09:30:00,68.42,68.57,68.21,68.46,53491.0,59.5501,59.6806,59.3673,59.5849,53491.0
2016-07-27 10:00:00,68.47,68.53,68.31,68.42,50568.0,59.5936,59.6458,59.4544,59.5501,50568.0
2016-07-27 10:30:00,68.4,68.66,68.29,68.62,55891.0,59.5327,59.759,59.4369,59.7242,55891.0
2016-07-27 11:00:00,68.59,68.84,68.54,68.8,77286.0,59.6981,59.9156,59.6545,59.8808,77286.0
2016-07-27 11:30:00,68.8,68.86,68.67,68.8,56187.0,59.8808,59.9331,59.7677,59.8808,56187.0
2016-07-27 12:00:00,68.8,68.87,68.78,68.83,53102.0,59.8808,59.9418,59.8634,59.9069,53102.0
2016-07-27 12:30:00,68.82,68.83,68.74,68.82,65108.0,59.8982,59.9069,59.8286,59.8982,65108.0
2016-07-27 13:00:00,68.82,68.89,68.79,68.87,44083.0,59.8982,59.9592,59.8721,59.9418,44083.0
2016-07-27 13:30:00,68.87,68.93,68.81,68.87,60427.0,59.9418,59.994,59.8895,59.9418,60427.0
2016-07-27 14:00:00,68.87,69.26,68.72,69.18,114576.0,59.9418,60.2812,59.8112,60.2116,114576.0
2016-07-27 14:30:00,69.18,69.26,69.16,69.21,77765.0,60.2116,60.2812,60.1942,60.2377,77765.0
2016-07-27 15:00:00,69.2,69.25,69.17,69.23,83108.0,60.229,60.2725,60.2029,60.2551,83108.0
2016-07-27 15:30:00,69.23,69.29,69.18,69.27,312510.0,60.2551,60.3073,60.2116,60.2899,312510.0
2016-07-28 09:30:00,69.02,69.58,69.01,69.52,69534.0,60.0723,60.5597,60.0636,60.5075,69534.0
2016-07-28 10:00:00,69.52,69.57,69.41,69.52,83654.0,60.5075,60.551,60.4118,60.5075,83654.0
2016-07-28 10:30:00,69.52,69.57,69.41,69.52,79404.0,60.5075,60.551,60.4118,60.5075,79404.0
2016-07-28 11:00:00,69.53,69.6,69.45,69.56,69495.0,60.5162,60.5771,60.4466,60.5423,69495.0
2016-07-28 11:30:00,69.56,69.6,69.39,69.54,78136.0,60.5423,60.5771,60.3943,60.5249,78136.0
2016-07-28 12:00:00,69.53,69.55,69.47,69.53,85738.0,60.5162,60.5336,60.464,60.5162,85738.0
2016-07-28 12:30:00,69.53,69.6,69.48,69.57,45305.0,60.5162,60.5771,60.4727,60.551,45305.0
2016-07-28 13:00:00,69.56,69.66,69.56,69.58,42480.0,60.5423,60.6293,60.5423,60.5597,42480.0
2016-07-28 13:30:00,69.59,69.68,69.52,69.68,52516.0,60.5684,60.6467,60.5075,60.6467,52516.0
2016-07-28 14:00:00,69.69,69.73,69.6,69.69,45682.0,60.6555,60.6903,60.5771,60.6555,45682.0
2016-07-28 14:30:00,69.69,69.69,69.57,69.59,52491.0,60.6555,60.6555,60.551,60.5684,52491.0
2016-07-28 15:00:00,69.59,69.62,69.58,69.59,70477.0,60.5684,60.5945,60.5597,60.5684,70477.0
2016-07-28 15:30:00,69.59,69.65,69.54,69.59,211785.0,60.5684,60.6206,60.5249,60.5684,211785.0
2016-07-29 09:30:00,69.46,69.51,68.99,69.07,34364.0,60.4553,60.4988,60.0462,60.1158,34364.0
2016-07-29 10:00:00,69.05,69.15,69.04,69.09,32235.0,60.0984,60.1855,60.0897,60.1332,32235.0
2016-07-29 10:30:00,69.11,69.33,69.09,69.3,32805.0,60.1506,60.3421,60.1332,60.316,32805.0
2016-07-29 11:00:00,69.31,69.46,69.26,69.33,47087.0,60.3247,60.4553,60.2812,60.3421,47087.0
2016-07-29 11:30:00,69.33,69.49,69.31,69.35,27518.0,60.3421,60.4814,60.3247,60.3595,27518.0
2016-07-29 12:00:00,69.34,69.39,69.27,69.27,41462.0,60.3508,60.3943,60.2899,60.2899,41462.0
2016-07-29 12:30:00,69.25,69.44,69.23,69.4,132056.0,60.2725,60.4379,60.2551,60.403,132056.0
2016-07-29 13:00:00,69.38,69.51,69.35,69.5,23723.0,60.3856,60.4988,60.3595,60.4901,23723.0
2016-07-29 13:30:00,69.5,69.57,69.4,69.54,19434.0,60.4901,60.551,60.403,60.5249,19434.0
2016-07-29 14:00:00,69.54,69.54,69.36,69.45,28289.0,60.5249,60.5249,60.3682,60.4466,28289.0
2016-07-29 14:30:00,69.45,69.45,69.38,69.45,36903.0,60.4466,60.4466,60.3856,60.4466,36903.0
2016-07-29 15:00:00,69.45,69.45,69.32,69.33,53377.0,60.4466,60.4466,60.3334,60.3421,53377.0
2016-07-29 15:30:00,69.33,69.45,69.3,69.36,120818.0,60.3421,60.4466,60.316,60.3682,120818.0
2016-08-01 09:30:00,69.4,69.55,69.03,69.29,41163.0,60.403,60.5336,60.081,60.3073,41163.0
2016-08-01 10:00:00,69.27,69.54,69.19,69.46,42865.0,60.2899,60.5249,60.2203,60.4553,42865.0
2016-08-01 10:30:00,69.47,69.56,69.43,69.55,32653.0,60.464,60.5423,60.4292,60.5336,32653.0
2016-08-01 11:00:00,69.55,69.67,69.51,69.59,32487.0,60.5336,60.638,60.4988,60.5684,32487.0
2016-08-01 11:30:00,69.59,69.63,69.48,69.6,37001.0,60.5684,60.6032,60.4727,60.5771,37001.0
2016-08-01 12:00:00,69.59,69.7,69.47,69.51,72157.0,60.5684,60.6642,60.464,60.4988,72157.0
2016-08-01 12:30:00,69.52,69.53,69.48,69.49,33278.0,60.5075,60.5162,60.4727,60.4814,33278.0
2016-08-01 13:00:00,69.49,69.54,69.48,69.54,33065.0,60.4814,60.5249,60.4727,60.5249,33065.0
2016-08-01 13:30:00,69.54,69.58,69.45,69.58,40151.0,60.5249,60.5597,60.4466,60.5597,40151.0
2016-08-01 14:00:00,69.59,69.6,69.45,69.48,34636.0,60.5684,60.5771,60.4466,60.4727,34636.0
2016-08-01 14:30:00,69.47,69.55,69.46,69.53,59458.0,60.464,60.5336,60.4553,60.5162,59458.0
2016-08-01 15:00:00,69.53,69.57,69.45,69.53,60027.0,60.5162,60.551,60.4466,60.5162,60027.0
2016-08-01 15:30:00,69.52,69.63,69.5,69.63,142073.0,60.5075,60.6032,60.4901,60.6032,142073.0
2016-08-02 09:30:00,69.42,69.5,69.11,69.28,52221.0,60.4205,60.4901,60.1506,60.2986,52221.0
2016-08-02 10:00:00,69.27,69.28,68.78,68.89,56785.0,60.2899,60.2986,59.8634,59.9592,56785.0
2016-08-02 10:30:00,68.87,68.87,68.36,68.43,53627.0,59.9418,59.9418,59.4979,59.5588,53627.0
2016-08-02 11:00:00,68.44,68.77,68.44,68.72,33389.0,59.5675,59.8547,59.5675,59.8112,33389.0
2016-08-02 11:30:00,68.73,68.76,68.59,68.61,24369.0,59.8199,59.846,59.6981,59.7155,24369.0
2016-08-02 12:00:00,68.63,68.74,68.57,68.59,28705.0,59.7329,59.8286,59.6806,59.6981,28705.0
2016-08-02 12:30:00,68.58,68.7,68.58,68.61,17676.0,59.6894,59.7938,59.6894,59.7155,17676.0
2016-08-02 13:00:00,68.61,68.73,68.56,68.73,38718.0,59.7155,59.8199,59.6719,59.8199,38718.0
2016-08-02 13:30:00,68.72,68.73,68.63,68.67,32705.0,59.8112,59.8199,59.7329,59.7677,32705.0
2016-08-02 14:00:00,68.67,68.81,68.66,68.77,29765.0,59.7677,59.8895,59.759,59.8547,29765.0
2016-08-02 14:30:00,68.77,68.84,68.76,68.77,54107.0,59.8547,59.9156,59.846,59.8547,54107.0
2016-08-02 15:00:00,68.78,68.88,68.77,68.81,53846.0,59.8634,59.9505,59.8547,59.8895,53846.0
2016-08-02 15:30:00,68.8,68.89,68.77,68.84,138262.0,59.8808,59.9592,59.8547,59.9156,138262.0
2016-08-03 09:30:00,68.8,68.92,68.63,68.72,56587.0,59.8808,59.9853,59.7329,59.8112,56587.0
2016-08-03 10:00:00,68.71,68.71,68.56,68.63,53900.0,59.8025,59.8025,59.6719,59.7329,53900.0
2016-08-03 10:30:00,68.63,68.95,68.57,68.67,79680.0,59.7329,60.0114,59.6806,59.7677,79680.0
2016-08-03 11:00:00,68.66,69.08,68.62,69.01,37444.0,59.759,60.1245,59.7242,60.0636,37444.0
2016-08-03 11:30:00,69.0,69.05,68.91,69.05,16521.0,60.0549,60.0984,59.9766,60.0984,16521.0
2016-08-03 12:00:00,69.04,69.08,68.97,69.05,40813.0,60.0897,60.1245,60.0288,60.0984,40813.0
2016-08-03 12:30:00,69.04,69.08,69.0,69.06,14037.0,60.0897,60.1245,60.0549,60.1071,14037.0
2016-08-03 13:00:00,69.06,69.09,68.91,69.03,87542.0,60.1071,60.1332,59.9766,60.081,87542.0
2016-08-03 13:30:00,69.02,69.16,68.95,69.13,52596.0,60.0723,60.1942,60.0114,60.1681,52596.0
2016-08-03 14:00:00,69.14,69.2,69.1,69.16,35547.0,60.1768,60.229,60.1419,60.1942,35547.0
2016-08-03 14:30:00,69.15,69.2,69.07,69.09,36674.0,60.1855,60.229,60.1158,60.1332,36674.0
2016-08-03 15:00:00,69.09,69.12,68.99,69.09,128299.0,60.1332,60.1593,60.0462,60.1332,128299.0
2016-08-03 15:30:00,69.1,69.29,69.1,69.28,142159.0,60.1419,60.3073,60.1419,60.2986,142159.0
2016-08-04 09:30:00,69.39,70.37,69.34,69.85,118787.0,60.3943,61.2473,60.3508,60.7947,118787.0
2016-08-04 10:00:00,69.84,70.0,69.53,69.7,87015.0,60.786,60.9253,60.5162,60.6642,87015.0
2016-08-04 10:30:00,69.72,70.15,69.63,70.13,62679.0,60.6816,61.0558,60.6032,61.0384,62679.0
2016-08-04 11:00:00,70.13,70.22,69.95,70.15,79896.0,61.0384,61.1167,60.8817,61.0558,79896.0
2016-08-04 11:30:00,70.12,70.34,70.04,70.29,64220.0,61.0297,61.2212,60.9601,61.1777,64220.0
2016-08-04 12:00:00,70.28,70.47,70.22,70.44,78692.0,61.169,61.3343,61.1167,61.3082,78692.0
2016-08-04 12:30:00,70.44,70.76,70.42,70.62,105326.0,61.3082,61.5867,61.2908,61.4649,105326.0
2016-08-04 13:00:00,70.62,70.62,70.4,70.42,106217.0,61.4649,61.4649,61.2734,61.2908,106217.0
2016-08-04 13:30:00,70.41,70.48,70.34,70.44,58226.0,61.2821,61.343,61.2212,61.3082,58226.0
2016-08-04 14:00:00,70.43,70.59,70.39,70.41,90650.0,61.2995,61.4388,61.2647,61.2821,90650.0
2016-08-04 14:30:00,70.42,70.56,70.32,70.49,71089.0,61.2908,61.4127,61.2038,61.3517,71089.0
2016-08-04 15:00:00,70.48,70.59,70.4,70.55,161000.0,61.343,61.4388,61.2734,61.404,161000.0
2016-08-04 15:30:00,70.56,70.59,70.21,70.23,451915.0,61.4127,61.4388,61.108,61.1254,451915.0
2016-08-05 09:30:00,70.37,73.6,69.81,73.22,356719.0,61.2473,64.0586,60.7599,63.7278,356719.0
2016-08-05 10:00:00,73.28,73.33,72.77,72.8,300043.0,63.78,63.8236,63.3362,63.3623,300043.0
2016-08-05 10:30:00,72.83,73.57,72.74,73.41,168067.0,63.3884,64.0325,63.3101,63.8932,168067.0
2016-08-05 11:00:00,73.38,73.48,72.93,73.06,184950.0,63.8671,63.9541,63.4754,63.5886,184950.0
2016-08-05 11:30:00,73.08,73.58,73.06,73.34,100435.0,63.606,64.0412,63.5886,63.8323,100435.0
2016-08-05 12:00:00,73.32,73.36,73.12,73.3,117260.0,63.8149,63.8497,63.6408,63.7975,117260.0
2016-08-05 12:30:00,73.3,73.64,73.18,73.55,114696.0,63.7975,64.0934,63.693,64.015,114696.0
2016-08-05 13:00:00,73.54,73.55,73.19,73.23,123379.0,64.0063,64.015,63.7017,63.7365,123379.0
2016-08-05 13:30:00,73.24,73.31,73.2,73.3,120445.0,63.7452,63.8062,63.7104,63.7975,120445.0
2016-08-05 14:00:00,73.29,73.31,73.13,73.25,128982.0,63.7888,63.8062,63.6495,63.7539,128982.0
2016-08-05 14:30:00,73.25,73.49,73.19,73.46,118052.0,63.7539,63.9628,63.7017,63.9367,118052.0
2016-08-05 15:00:00,73.46,73.58,73.41,73.46,158881.0,63.9367,64.0412,63.8932,63.9367,158881.0
2016-08-05 15:30:00,73.45,73.54,73.29,73.54,410705.0,63.928,64.0063,63.7888,64.0063,410705.0
2016-08-08 09:30:00,73.66,74.38,73.5,74.37,113293.0,64.1108,64.7374,63.9715,64.7287,113293.0
2016-08-08 10:00:00,74.35,74.77,74.17,74.55,137232.0,64.7113,65.0769,64.5547,64.8854,137232.0
2016-08-08 10:30:00,74.54,74.83,74.29,74.42,96507.0,64.8767,65.1291,64.6591,64.7723,96507.0
2016-08-08 11:00:00,74.42,74.45,74.17,74.23,76628.0,64.7723,64.7984,64.5547,64.6069,76628.0
2016-08-08 11:30:00,74.23,74.5,74.18,74.22,127988.0,64.6069,64.8419,64.5634,64.5982,127988.0
2016-08-08 12:00:00,74.22,74.61,74.21,74.5,82264.0,64.5982,64.9376,64.5895,64.8419,82264.0
2016-08-08 12:30:00,74.52,74.64,74.46,74.48,78187.0,64.8593,64.9637,64.8071,64.8245,78187.0
2016-08-08 13:00:00,74.48,74.6,74.47,74.57,84161.0,64.8245,64.9289,64.8158,64.9028,84161.0
2016-08-08 13:30:00,74.57,74.6,74.01,74.23,437082.0,64.9028,64.9289,64.4154,64.6069,437082.0
2016-08-08 14:00:00,74.25,74.25,73.92,73.99,140431.0,64.6243,64.6243,64.3371,64.398,140431.0
2016-08-08 14:30:00,73.98,74.03,73.94,73.97,162228.0,64.3893,64.4328,64.3545,64.3806,162228.0
2016-08-08 15:00:00,73.98,73.99,73.81,73.92,110084.0,64.3893,64.398,64.2413,64.3371,110084.0
2016-08-08 15:30:00,73.92,74.0,73.87,73.95,216114.0,64.3371,64.4067,64.2936,64.3632,216114.0
2016-08-09 09:30:00,74.02,74.5,73.8,74.25,178065.0,64.4241,64.8419,64.2326,64.6243,178065.0
2016-08-09 10:00:00,74.27,74.44,74.07,74.19,74551.0,64.6417,64.7897,64.4676,64.5721,74551.0
2016-08-09 10:30:00,74.17,74.19,74.0,74.05,72359.0,64.5547,64.5721,64.4067,64.4502,72359.0
2016-08-09 11:00:00,74.06,74.22,74.06,74.14,68479.0,64.4589,64.5982,64.4589,64.5286,68479.0
2016-08-09 11:30:00,74.15,74.35,74.12,74.21,74864.0,64.5373,64.7113,64.5112,64.5895,74864.0
2016-08-09 12:00:00,74.22,74.29,74.11,74.2,72781.0,64.5982,64.6591,64.5024,64.5808,72781.0
2016-08-09 12:30:00,74.2,74.23,74.13,74.2,60497.0,64.5808,64.6069,64.5199,64.5808,60497.0
2016-08-09 13:00:00,74.2,74.23,74.18,74.2,68978.0,64.5808,64.6069,64.5634,64.5808,68978.0
2016-08-09 13:30:00,74.2,74.32,74.16,74.29,101719.0,64.5808,64.6852,64.546,64.6591,101719.0
2016-08-09 14:00:00,74.3,74.52,74.26,74.43,142329.0,64.6678,64.8593,64.633,64.781,142329.0
2016-08-09 14:30:00,74.43,74.48,74.37,74.4,75788.0,64.781,64.8245,64.7287,64.7549,75788.0
2016-08-09 15:00:00,74.4,74.47,74.32,74.38,116200.0,64.7549,64.8158,64.6852,64.7374,116200.0
2016-08-09 15:30:00,74.38,74.39,74.28,74.29,230319.0,64.7374,64.7461,64.6504,64.6591,230319.0
2016-08-10 09:30:00,74.21,74.32,73.89,74.07,56530.0,64.5895,64.6852,64.311,64.4676,56530.0
2016-08-10 10:00:00,74.1,74.37,74.08,74.26,67625.0,64.4937,64.7287,64.4763,64.633,67625.0
2016-08-10 10:30:00,74.27,74.32,74.13,74.16,32463.0,64.6417,64.6852,64.5199,64.546,32463.0
2016-08-10 11:00:00,74.17,74.21,74.1,74.13,57272.0,64.5547,64.5895,64.4937,64.5199,57272.0
2016-08-10 11:30:00,74.12,74.21,74.04,74.1,128834.0,64.5112,64.5895,64.4415,64.4937,128834.0
2016-08-10 12:00:00,74.09,74.19,74.04,74.07,73436.0,64.485,64.5721,64.4415,64.4676,73436.0
2016-08-10 12:30:00,74.08,74.17,74.04,74.09,130845.0,64.4763,64.5547,64.4415,64.485,130845.0
2016-08-10 13:00:00,74.11,74.23,74.0,74.2,162032.0,64.5024,64.6069,64.4067,64.5808,162032.0
2016-08-10 13:30:00,74.2,74.27,74.15,74.17,61234.0,64.5808,64.6417,64.5373,64.5547,61234.0
2016-08-10 14:00:00,74.17,74.22,74.1,74.17,80720.0,64.5547,64.5982,64.4937,64.5547,80720.0
2016-08-10 14:30:00,74.18,74.31,74.16,74.29,84412.0,64.5634,64.6765,64.546,64.6591,84412.0
2016-08-10 15:00:00,74.28,74.28,74.2,74.23,144783.0,64.6504,64.6504,64.5808,64.6069,144783.0
2016-08-10 15:30:00,74.23,74.3,74.12,74.3,165924.0,64.6069,64.6678,64.5112,64.6678,165924.0
2016-08-11 09:30:00,74.6,74.99,74.48,74.84,84019.0,64.9289,65.2684,64.8245,65.1378,84019.0
2016-08-11 10:00:00,74.82,74.96,74.78,74.95,82003.0,65.1204,65.2423,65.0856,65.2336,82003.0
2016-08-11 10:30:00,74.95,75.46,74.93,75.41,144426.0,65.2336,65.6774,65.2161,65.6339,144426.0
2016-08-11 11:00:00,75.41,75.7,75.29,75.7,141177.0,65.6339,65.8863,65.5295,65.8863,141177.0
2016-08-11 11:30:00,75.69,75.7,75.3,75.3,145259.0,65.8776,65.8863,65.5382,65.5382,145259.0
2016-08-11 12:00:00,75.3,75.3,75.03,75.16,98077.0,65.5382,65.5382,65.3032,65.4163,98077.0
2016-08-11 12:30:00,75.15,75.29,75.07,75.25,58922.0,65.4076,65.5295,65.338,65.4947,58922.0
2016-08-11 13:00:00,75.27,75.46,75.26,75.39,40897.0,65.5121,65.6774,65.5034,65.6165,40897.0
2016-08-11 13:30:00,75.39,75.58,75.29,75.57,59212.0,65.6165,65.7819,65.5295,65.7732,59212.0
2016-08-11 14:00:00,75.56,75.68,75.51,75.59,42917.0,65.7645,65.8689,65.721,65.7906,42917.0
2016-08-11 14:30:00,75.59,75.61,75.48,75.53,89122.0,65.7906,65.808,65.6948,65.7384,89122.0
2016-08-11 15:00:00,75.53,75.86,75.5,75.74,127289.0,65.7384,66.0256,65.7123,65.9211,127289.0
2016-08-11 15:30:00,75.75,75.75,75.5,75.52,228434.0,65.9298,65.9298,65.7123,65.7297,228434.0
2016-08-12 09:30:00,75.39,75.95,75.34,75.57,100935.0,65.6165,66.1039,65.573,65.7732,100935.0
2016-08-12 10:00:00,75.59,75.69,75.4,75.43,91019.0,65.7906,65.8776,65.6252,65.6513,91019.0
2016-08-12 10:30:00,75.43,75.66,75.34,75.34,115320.0,65.6513,65.8515,65.573,65.573,115320.0
2016-08-12 11:00:00,75.36,75.42,75.27,75.36,63842.0,65.5904,65.6426,65.5121,65.5904,63842.0
2016-08-12 11:30:00,75.37,75.5,75.1,75.13,325906.0,65.5991,65.7123,65.3641,65.3902,325906.0
2016-08-12 12:00:00,75.13,75.16,74.96,74.97,71191.0,65.3902,65.4163,65.2423,65.251,71191.0
2016-08-12 12:30:00,74.97,75.0,74.85,74.87,91948.0,65.251,65.2771,65.1465,65.1639,91948.0
2016-08-12 13:00:00,74.87,74.99,74.79,74.91,58430.0,65.1639,65.2684,65.0943,65.1987,58430.0
2016-08-12 13:30:00,74.9,74.98,74.84,74.94,54480.0,65.19,65.2597,65.1378,65.2248,54480.0
2016-08-12 14:00:00,74.94,74.95,74.7,74.7,83266.0,65.2248,65.2336,65.016,65.016,83266.0
2016-08-12 14:30:00,74.69,74.76,74.66,74.71,103359.0,65.0073,65.0682,64.9811,65.0247,103359.0
2016-08-12 15:00:00,74.72,74.82,74.6,74.62,149830.0,65.0334,65.1204,64.9289,64.9463,149830.0
2016-08-12 15:30:00,74.63,74.7,74.51,74.53,355373.0,64.955,65.016,64.8506,64.868,355373.0
2016-08-15 09:30:00,74.55,74.99,74.32,74.59,198166.0,64.8854,65.2684,64.6852,64.9202,198166.0
2016-08-15 10:00:00,74.55,74.82,74.31,74.36,142896.0,64.8854,65.1204,64.6765,64.72,142896.0
2016-08-15 10:30:00,74.38,74.6,74.31,74.48,147642.0,64.7374,64.9289,64.6765,64.8245,147642.0
2016-08-15 11:00:00,74.49,74.51,74.38,74.47,70463.0,64.8332,64.8506,64.7374,64.8158,70463.0
2016-08-15 11:30:00,74.48,74.55,74.45,74.51,105944.0,64.8245,64.8854,64.7984,64.8506,105944.0
2016-08-15 12:00:00,74.52,75.06,74.46,74.97,186022.0,64.8593,65.3293,64.8071,65.251,186022.0
2016-08-15 12:30:00,74.96,75.36,74.96,75.22,78232.0,65.2423,65.5904,65.2423,65.4685,78232.0
2016-08-15 13:00:00,75.24,75.46,75.24,75.44,40900.0,65.486,65.6774,65.486,65.66,40900.0
2016-08-15 13:30:00,75.45,75.58,75.41,75.56,57292.0,65.6687,65.7819,65.6339,65.7645,57292.0
2016-08-15 14:00:00,75.56,75.56,75.46,75.52,58648.0,65.7645,65.7645,65.6774,65.7297,58648.0
2016-08-15 14:30:00,75.51,75.62,75.49,75.55,68738.0,65.721,65.8167,65.7035,65.7558,68738.0
2016-08-15 15:00:00,75.56,75.56,75.38,75.48,80286.0,65.7645,65.7645,65.6078,65.6948,80286.0
2016-08-15 15:30:00,75.48,75.55,75.4,75.42,198230.0,65.6948,65.7558,65.6252,65.6426,198230.0
2016-08-16 09:30:00,75.32,75.44,74.79,74.88,41633.0,65.5556,65.66,65.0943,65.1726,41633.0
2016-08-16 10:00:00,74.93,75.2,74.79,74.99,79626.0,65.2161,65.4511,65.0943,65.2684,79626.0
2016-08-16 10:30:00,74.98,75.23,74.98,75.1,62778.0,65.2597,65.4773,65.2597,65.3641,62778.0
2016-08-16 11:00:00,75.09,75.21,75.09,75.15,96139.0,65.3554,65.4598,65.3554,65.4076,96139.0
2016-08-16 11:30:00,75.15,75.35,75.11,75.28,64064.0,65.4076,65.5817,65.3728,65.5208,64064.0
2016-08-16 12:00:00,75.29,75.41,75.23,75.3,49859.0,65.5295,65.6339,65.4773,65.5382,49859.0
2016-08-16 12:30:00,75.28,75.29,75.12,75.2,65977.0,65.5208,65.5295,65.3815,65.4511,65977.0
2016-08-16 13:00:00,75.2,75.23,75.14,75.18,35754.0,65.4511,65.4773,65.3989,65.4337,35754.0
2016-08-16 13:30:00,75.18,75.28,75.13,75.24,45079.0,65.4337,65.5208,65.3902,65.486,45079.0
2016-08-16 14:00:00,75.24,75.36,75.24,75.36,56800.0,65.486,65.5904,65.486,65.5904,56800.0
2016-08-16 14:30:00,75.35,75.53,75.3,75.53,60684.0,65.5817,65.7384,65.5382,65.7384,60684.0
2016-08-16 15:00:00,75.51,75.69,75.51,75.67,109666.0,65.721,65.8776,65.721,65.8602,109666.0
2016-08-16 15:30:00,75.67,75.68,75.42,75.57,291966.0,65.8602,65.8689,65.6426,65.7732,291966.0
2016-08-17 09:30:00,75.41,75.68,75.08,75.27,347623.0,65.6339,65.8689,65.3467,65.5121,347623.0
2016-08-17 10:00:00,75.29,75.52,75.24,75.26,43761.0,65.5295,65.7297,65.486,65.5034,43761.0
2016-08-17 10:30:00,75.26,75.45,75.26,75.43,58298.0,65.5034,65.6687,65.5034,65.6513,58298.0
2016-08-17 11:00:00,75.44,75.63,75.25,75.27,142570.0,65.66,65.8254,65.4947,65.5121,142570.0
2016-08-17 11:30:00,75.27,75.36,75.19,75.3,71524.0,65.5121,65.5904,65.4424,65.5382,71524.0
2016-08-17 12:00:00,75.3,75.47,75.29,75.44,52980.0,65.5382,65.6861,65.5295,65.66,52980.0
2016-08-17 12:30:00,75.43,75.56,75.37,75.55,90262.0,65.6513,65.7645,65.5991,65.7558,90262.0
2016-08-17 13:00:00,75.55,75.62,75.42,75.55,99177.0,65.7558,65.8167,65.6426,65.7558,99177.0
2016-08-17 13:30:00,75.56,75.62,75.47,75.59,168783.0,65.7645,65.8167,65.6861,65.7906,168783.0
2016-08-17 14:00:00,75.6,75.67,75.46,75.62,155381.0,65.7993,65.8602,65.6774,65.8167,155381.0
2016-08-17 14:30:00,75.62,75.73,75.58,75.73,127723.0,65.8167,65.9124,65.7819,65.9124,127723.0
2016-08-17 15:00:00,75.73,75.81,75.64,75.8,130465.0,65.9124,65.9821,65.8341,65.9734,130465.0
2016-08-17 15:30:00,75.8,75.81,75.62,75.68,398830.0,65.9734,65.9821,65.8167,65.8689,398830.0
2016-08-18 09:30:00,75.69,75.75,75.53,75.63,29967.0,65.8776,65.9298,65.7384,65.8254,29967.0
2016-08-18 10:00:00,75.63,75.69,75.54,75.69,21789.0,65.8254,65.8776,65.7471,65.8776,21789.0
2016-08-18 10:30:00,75.69,75.75,75.64,75.74,31619.0,65.8776,65.9298,65.8341,65.9211,31619.0
2016-08-18 11:00:00,75.75,75.79,75.66,75.78,33100.0,65.9298,65.9647,65.8515,65.956,33100.0
2016-08-18 11:30:00,75.77,75.79,75.68,75.68,24795.0,65.9472,65.9647,65.8689,65.8689,24795.0
2016-08-18 12:00:00,75.69,75.77,75.65,75.71,29639.0,65.8776,65.9472,65.8428,65.895,29639.0
2016-08-18 12:30:00,75.7,75.83,75.68,75.82,27234.0,65.8863,65.9995,65.8689,65.9908,27234.0
2016-08-18 13:00:00,75.82,75.85,75.76,75.78,30565.0,65.9908,66.0169,65.9385,65.956,30565.0
2016-08-18 13:30:00,75.78,75.86,75.77,75.8,25531.0,65.956,66.0256,65.9472,65.9734,25531.0
2016-08-18 14:00:00,75.79,75.85,75.78,75.83,26415.0,65.9647,66.0169,65.956,65.9995,26415.0
2016-08-18 14:30:00,75.83,75.92,75.81,75.91,36982.0,65.9995,66.0778,65.9821,66.0691,36982.0
2016-08-18 15:00:00,75.9,75.96,75.87,75.92,33420.0,66.0604,66.1126,66.0343,66.0778,33420.0
2016-08-18 15:30:00,75.91,76.01,75.89,75.97,117583.0,66.0691,66.1561,66.0517,66.1213,117583.0
2016-08-19 09:30:00,75.74,75.94,75.64,75.69,52635.0,65.9211,66.0952,65.8341,65.8776,52635.0
2016-08-19 10:00:00,75.7,75.94,75.67,75.94,23856.0,65.8863,66.0952,65.8602,66.0952,23856.0
2016-08-19 10:30:00,75.92,75.99,75.87,75.93,30103.0,66.0778,66.1387,66.0343,66.0865,30103.0
2016-08-19 11:00:00,75.91,76.01,75.87,75.98,34761.0,66.0691,66.1561,66.0343,66.13,34761.0
2016-08-19 11:30:00,75.98,76.04,75.91,76.0,39399.0,66.13,66.1822,66.0691,66.1474,39399.0
2016-08-19 12:00:00,75.99,76.03,75.98,76.03,58021.0,66.1387,66.1735,66.13,66.1735,58021.0
2016-08-19 12:30:00,76.03,76.12,75.99,76.12,53317.0,66.1735,66.2519,66.1387,66.2519,53317.0
2016-08-19 13:00:00,76.11,76.35,76.07,76.26,35169.0,66.2432,66.4521,66.2084,66.3737,35169.0
2016-08-19 13:30:00,76.23,76.37,76.23,76.31,33273.0,66.3476,66.4695,66.3476,66.4172,33273.0
2016-08-19 14:00:00,76.32,76.4,76.32,76.35,26178.0,66.4259,66.4956,66.4259,66.4521,26178.0
2016-08-19 14:30:00,76.35,76.41,76.25,76.37,42132.0,66.4521,66.5043,66.365,66.4695,42132.0
2016-08-19 15:00:00,76.36,76.48,76.33,76.45,44270.0,66.4608,66.5652,66.4347,66.5391,44270.0
2016-08-19 15:30:00,76.45,76.46,76.34,76.35,132332.0,66.5391,66.5478,66.4434,66.4521,132332.0
2016-08-22 09:30:00,76.07,76.25,75.85,75.96,41115.0,66.2084,66.365,66.0169,66.1126,41115.0
2016-08-22 10:00:00,75.97,76.24,75.84,76.11,44492.0,66.1213,66.3563,66.0082,66.2432,44492.0
2016-08-22 10:30:00,76.11,76.17,76.04,76.09,31016.0,66.2432,66.2954,66.1822,66.2258,31016.0
2016-08-22 11:00:00,76.09,76.12,75.89,75.91,47978.0,66.2258,66.2519,66.0517,66.0691,47978.0
2016-08-22 11:30:00,75.92,76.22,75.92,76.19,54736.0,66.0778,66.3389,66.0778,66.3128,54736.0
2016-08-22 12:00:00,76.19,76.38,76.06,76.31,65131.0,66.3128,66.4782,66.1997,66.4172,65131.0
2016-08-22 12:30:00,76.31,76.35,76.23,76.32,18110.0,66.4172,66.4521,66.3476,66.4259,18110.0
2016-08-22 13:00:00,76.32,76.39,76.19,76.21,20580.0,66.4259,66.4869,66.3128,66.3302,20580.0
2016-08-22 13:30:00,76.22,76.42,76.22,76.36,17511.0,66.3389,66.513,66.3389,66.4608,17511.0
2016-08-22 14:00:00,76.35,76.44,76.32,76.32,26634.0,66.4521,66.5304,66.4259,66.4259,26634.0
2016-08-22 14:30:00,76.32,76.4,76.29,76.32,26735.0,66.4259,66.4956,66.3998,66.4259,26735.0
2016-08-22 15:00:00,76.32,76.44,76.28,76.42,27731.0,66.4259,66.5304,66.3911,66.513,27731.0
2016-08-22 15:30:00,76.42,76.51,76.4,76.49,127155.0,66.513,66.5913,66.4956,66.5739,127155.0
2016-08-23 09:30:00,76.8,77.01,76.62,76.87,70173.0,66.8437,67.0265,66.6871,66.9046,70173.0
2016-08-23 10:00:00,76.88,77.22,76.78,77.12,39183.0,66.9133,67.2093,66.8263,67.1222,39183.0
2016-08-23 10:30:00,77.1,77.13,76.8,76.86,102763.0,67.1048,67.1309,66.8437,66.8959,102763.0
2016-08-23 11:00:00,76.84,76.94,76.81,76.93,117538.0,66.8785,66.9656,66.8524,66.9569,117538.0
2016-08-23 11:30:00,76.93,77.15,76.93,77.06,32449.0,66.9569,67.1483,66.9569,67.07,32449.0
2016-08-23 12:00:00,77.06,77.12,77.02,77.06,13364.0,67.07,67.1222,67.0352,67.07,13364.0
2016-08-23 12:30:00,77.05,77.18,77.04,77.06,21896.0,67.0613,67.1745,67.0526,67.07,21896.0
2016-08-23 13:00:00,77.04,77.17,77.04,77.07,19110.0,67.0526,67.1658,67.0526,67.0787,19110.0
2016-08-23 13:30:00,77.09,77.36,77.09,77.35,45682.0,67.0961,67.3311,67.0961,67.3224,45682.0
2016-08-23 14:00:00,77.36,77.43,77.25,77.31,109821.0,67.3311,67.392,67.2354,67.2876,109821.0
2016-08-23 14:30:00,77.31,77.34,77.0,77.02,77509.0,67.2876,67.3137,67.0178,67.0352,77509.0
2016-08-23 15:00:00,77.02,77.09,76.94,76.96,123911.0,67.0352,67.0961,66.9656,66.983,123911.0
2016-08-23 15:30:00,76.96,77.05,76.91,76.97,124208.0,66.983,67.0613,66.9395,66.9917,124208.0
2016-08-24 09:30:00,76.72,76.98,76.5,76.72,29886.0,66.7741,67.0004,66.5826,66.7741,29886.0
2016-08-24 10:00:00,76.78,76.79,76.52,76.7,33256.0,66.8263,66.835,66.6,66.7567,33256.0
2016-08-24 10:30:00,76.7,76.82,76.65,76.8,54439.0,66.7567,66.8611,66.7132,66.8437,54439.0
2016-08-24 11:00:00,76.81,76.85,76.71,76.75,77147.0,66.8524,66.8872,66.7654,66.8002,77147.0
2016-08-24 11:30:00,76.75,76.95,76.69,76.95,67549.0,66.8002,66.9743,66.748,66.9743,67549.0
2016-08-24 12:00:00,76.95,76.98,76.89,76.97,40975.0,66.9743,67.0004,66.9221,66.9917,40975.0
2016-08-24 12:30:00,76.97,77.1,76.93,77.07,65971.0,66.9917,67.1048,66.9569,67.0787,65971.0
2016-08-24 13:00:00,77.06,77.14,77.01,77.02,38623.0,67.07,67.1396,67.0265,67.0352,38623.0
2016-08-24 13:30:00,77.02,77.08,77.0,77.02,25248.0,67.0352,67.0874,67.0178,67.0352,25248.0
2016-08-24 14:00:00,77.02,77.1,76.99,77.01,59704.0,67.0352,67.1048,67.0091,67.0265,59704.0
2016-08-24 14:30:00,77.01,77.03,76.99,77.01,34713.0,67.0265,67.0439,67.0091,67.0265,34713.0
2016-08-24 15:00:00,77.02,77.22,76.92,77.05,169866.0,67.0352,67.2093,66.9482,67.0613,169866.0
2016-08-24 15:30:00,77.05,77.13,76.94,77.13,164572.0,67.0613,67.1309,66.9656,67.1309,164572.0
2016-08-25 09:30:00,76.82,77.12,76.78,77.12,50475.0,66.8611,67.1222,66.8263,67.1222,50475.0
2016-08-25 10:00:00,77.12,77.18,76.94,77.05,69356.0,67.1222,67.1745,66.9656,67.0613,69356.0
2016-08-25 10:30:00,77.02,77.38,77.02,77.02,68770.0,67.0352,67.3485,67.0352,67.0352,68770.0
2016-08-25 11:00:00,77.03,77.25,77.03,77.12,37523.0,67.0439,67.2354,67.0439,67.1222,37523.0
2016-08-25 11:30:00,77.12,77.19,76.98,77.08,40671.0,67.1222,67.1832,67.0004,67.0874,40671.0
2016-08-25 12:00:00,77.05,77.06,77.0,77.04,27879.0,67.0613,67.07,67.0178,67.0526,27879.0
2016-08-25 12:30:00,77.06,77.18,76.99,77.03,76655.0,67.07,67.1745,67.0091,67.0439,76655.0
2016-08-25 13:00:00,77.03,77.05,76.89,76.94,49819.0,67.0439,67.0613,66.9221,66.9656,49819.0
2016-08-25 13:30:00,76.94,77.0,76.89,76.98,38178.0,66.9656,67.0178,66.9221,67.0004,38178.0
2016-08-25 14:00:00,76.99,77.0,76.9,76.99,60731.0,67.0091,67.0178,66.9308,67.0091,60731.0
2016-08-25 14:30:00,77.0,77.1,76.95,76.99,71624.0,67.0178,67.1048,66.9743,67.0091,71624.0
2016-08-25 15:00:00,76.99,77.17,76.96,77.09,50499.0,67.0091,67.1658,66.983,67.0961,50499.0
2016-08-25 15:30:00,77.09,77.2,77.08,77.18,138519.0,67.0961,67.1919,67.0874,67.1745,138519.0
2016-08-26 09:30:00,77.11,77.86,77.1,77.35,77698.0,67.1135,67.7663,67.1048,67.3224,77698.0
2016-08-26 10:00:00,77.31,77.7,77.15,77.56,51533.0,67.2876,67.627,67.1483,67.5052,51533.0
2016-08-26 10:30:00,77.57,77.62,77.23,77.28,35401.0,67.5139,67.5574,67.218,67.2615,35401.0
2016-08-26 11:00:00,77.29,77.57,77.27,77.51,39542.0,67.2702,67.5139,67.2528,67.4617,39542.0
2016-08-26 11:30:00,77.5,77.54,77.06,77.24,42308.0,67.453,67.4878,67.07,67.2267,42308.0
2016-08-26 12:00:00,77.22,77.22,76.8,77.09,45708.0,67.2093,67.2093,66.8437,67.0961,45708.0
2016-08-26 12:30:00,77.08,77.09,76.89,76.93,29941.0,67.0874,67.0961,66.9221,66.9569,29941.0
2016-08-26 13:00:00,76.95,77.06,76.83,76.98,33564.0,66.9743,67.07,66.8698,67.0004,33564.0
2016-08-26 13:30:00,76.98,77.04,76.75,76.85,26406.0,67.0004,67.0526,66.8002,66.8872,26406.0
2016-08-26 14:00:00,76.83,76.97,76.59,76.65,31976.0,66.8698,66.9917,66.6609,66.7132,31976.0
2016-08-26 14:30:00,76.65,76.91,76.61,76.86,37319.0,66.7132,66.9395,66.6784,66.8959,37319.0
2016-08-26 15:00:00,76.84,77.12,76.82,77.09,47251.0,66.8785,67.1222,66.8611,67.0961,47251.0
2016-08-26 15:30:00,77.07,77.32,77.07,77.22,112234.0,67.0787,67.2963,67.0787,67.2093,112234.0
2016-08-29 09:30:00,77.2,77.33,76.93,77.1,43194.0,67.1919,67.305,66.9569,67.1048,43194.0
2016-08-29 10:00:00,77.13,77.25,77.06,77.1,39379.0,67.1309,67.2354,67.07,67.1048,39379.0
2016-08-29 10:30:00,77.11,77.29,77.08,77.15,33249.0,67.1135,67.2702,67.0874,67.1483,33249.0
2016-08-29 11:00:00,77.15,77.26,77.15,77.23,28022.0,67.1483,67.2441,67.1483,67.218,28022.0
2016-08-29 11:30:00,77.25,77.37,77.23,77.31,27719.0,67.2354,67.3398,67.218,67.2876,27719.0
2016-08-29 12:00:00,77.31,77.47,77.31,77.44,150625.0,67.2876,67.4269,67.2876,67.4008,150625.0
2016-08-29 12:30:00,77.44,77.54,77.36,77.49,107536.0,67.4008,67.4878,67.3311,67.4443,107536.0
2016-08-29 13:00:00,77.5,77.58,77.5,77.57,41658.0,67.453,67.5226,67.453,67.5139,41658.0
2016-08-29 13:30:00,77.58,77.64,77.54,77.57,28921.0,67.5226,67.5748,67.4878,67.5139,28921.0
2016-08-29 14:00:00,77.57,77.64,77.46,77.46,26245.0,67.5139,67.5748,67.4182,67.4182,26245.0
2016-08-29 14:30:00,77.47,77.5,77.32,77.35,29846.0,67.4269,67.453,67.2963,67.3224,29846.0
2016-08-29 15:00:00,77.35,77.4,77.26,77.29,49170.0,67.3224,67.3659,67.2441,67.2702,49170.0
2016-08-29 15:30:00,77.29,77.35,77.27,77.28,97937.0,67.2702,67.3224,67.2528,67.2615,97937.0
2016-08-30 09:30:00,77.35,77.66,77.22,77.35,243818.0,67.3224,67.5922,67.2093,67.3224,243818.0
2016-08-30 10:00:00,77.35,77.57,77.28,77.33,21627.0,67.3224,67.5139,67.2615,67.305,21627.0
2016-08-30 10:30:00,77.31,77.42,77.21,77.38,31514.0,67.2876,67.3833,67.2006,67.3485,31514.0
2016-08-30 11:00:00,77.39,77.44,77.15,77.27,47643.0,67.3572,67.4008,67.1483,67.2528,47643.0
2016-08-30 11:30:00,77.28,77.43,77.26,77.41,37259.0,67.2615,67.392,67.2441,67.3746,37259.0
2016-08-30 12:00:00,77.42,77.44,77.37,77.42,29129.0,67.3833,67.4008,67.3398,67.3833,29129.0
2016-08-30 12:30:00,77.42,77.46,77.35,77.4,29239.0,67.3833,67.4182,67.3224,67.3659,29239.0
2016-08-30 13:00:00,77.4,77.49,77.38,77.43,30295.0,67.3659,67.4443,67.3485,67.392,30295.0
2016-08-30 13:30:00,77.42,77.45,77.31,77.34,86371.0,67.3833,67.4095,67.2876,67.3137,86371.0
2016-08-30 14:00:00,77.35,77.4,77.18,77.39,106322.0,67.3224,67.3659,67.1745,67.3572,106322.0
2016-08-30 14:30:00,77.39,77.39,77.26,77.28,78640.0,67.3572,67.3572,67.2441,67.2615,78640.0
2016-08-30 15:00:00,77.28,77.37,77.25,77.36,82436.0,67.2615,67.3398,67.2354,67.3311,82436.0
2016-08-30 15:30:00,77.37,77.5,77.34,77.5,120772.0,67.3398,67.453,67.3137,67.453,120772.0
2016-08-31 09:30:00,77.19,77.19,76.7,76.85,86413.0,67.1832,67.1832,66.7567,66.8872,86413.0
2016-08-31 10:00:00,76.86,77.0,76.79,76.94,137824.0,66.8959,67.0178,66.835,66.9656,137824.0
2016-08-31 10:30:00,76.95,76.95,76.68,76.83,45909.0,66.9743,66.9743,66.7393,66.8698,45909.0
2016-08-31 11:00:00,76.84,76.94,76.82,76.89,70601.0,66.8785,66.9656,66.8611,66.9221,70601.0
2016-08-31 11:30:00,76.9,77.03,76.9,77.01,37964.0,66.9308,67.0439,66.9308,67.0265,37964.0
2016-08-31 12:00:00,77.0,77.03,76.92,76.98,51727.0,67.0178,67.0439,66.9482,67.0004,51727.0
2016-08-31 12:30:00,76.98,77.05,76.9,76.99,47564.0,67.0004,67.0613,66.9308,67.0091,47564.0
2016-08-31 13:00:00,77.0,77.01,76.94,76.98,58032.0,67.0178,67.0265,66.9656,67.0004,58032.0
2016-08-31 13:30:00,76.98,77.09,76.97,77.08,69306.0,67.0004,67.0961,66.9917,67.0874,69306.0
2016-08-31 14:00:00,77.08,77.18,77.01,77.02,51563.0,67.0874,67.1745,67.0265,67.0352,51563.0
2016-08-31 14:30:00,77.02,77.05,76.93,77.0,78260.0,67.0352,67.0613,66.9569,67.0178,78260.0
2016-08-31 15:00:00,77.0,77.05,76.95,77.03,98010.0,67.0178,67.0613,66.9743,67.0439,98010.0
2016-08-31 15:30:00,77.03,77.05,76.97,76.98,246976.0,67.0439,67.0613,66.9917,67.0004,246976.0
2016-09-01 09:30:00,76.96,77.02,76.56,76.68,81535.0,66.983,67.0352,66.6348,66.7393,81535.0
2016-09-01 10:00:00,76.65,76.96,76.47,76.47,252732.0,66.7132,66.983,66.5565,66.5565,252732.0
2016-09-01 10:30:00,76.43,76.48,76.23,76.23,197016.0,66.5217,66.5652,66.3476,66.3476,197016.0
2016-09-01 11:00:00,76.23,76.39,76.05,76.38,76591.0,66.3476,66.4869,66.1909,66.4782,76591.0
2016-09-01 11:30:00,76.39,76.54,76.38,76.45,36740.0,66.4869,66.6174,66.4782,66.5391,36740.0
2016-09-01 12:00:00,76.45,76.75,76.43,76.72,38641.0,66.5391,66.8002,66.5217,66.7741,38641.0
2016-09-01 12:30:00,76.73,76.81,76.65,76.66,42733.0,66.7828,66.8524,66.7132,66.7219,42733.0
2016-09-01 13:00:00,76.66,76.75,76.63,76.7,36305.0,66.7219,66.8002,66.6958,66.7567,36305.0
2016-09-01 13:30:00,76.71,76.73,76.61,76.69,40436.0,66.7654,66.7828,66.6784,66.748,40436.0
2016-09-01 14:00:00,76.7,76.7,76.48,76.62,60327.0,66.7567,66.7567,66.5652,66.6871,60327.0
2016-09-01 14:30:00,76.62,76.66,76.54,76.59,55099.0,66.6871,66.7219,66.6174,66.6609,55099.0
2016-09-01 15:00:00,76.59,76.61,76.38,76.52,91268.0,66.6609,66.6784,66.4782,66.6,91268.0
2016-09-01 15:30:00,76.52,76.84,76.52,76.8,326310.0,66.6,66.8785,66.6,66.8437,326310.0
2016-09-02 09:30:00,77.18,77.39,77.06,77.35,59118.0,67.1745,67.3572,67.07,67.3224,59118.0
2016-09-02 10:00:00,77.32,77.46,77.23,77.46,72530.0,67.2963,67.4182,67.218,67.4182,72530.0
2016-09-02 10:30:00,77.48,77.75,77.45,77.7,64197.0,67.4356,67.6706,67.4095,67.627,64197.0
2016-09-02 11:00:00,77.7,77.84,77.65,77.73,62096.0,67.627,67.7489,67.5835,67.6532,62096.0
2016-09-02 11:30:00,77.68,77.82,77.63,77.81,33443.0,67.6096,67.7315,67.5661,67.7228,33443.0
2016-09-02 12:00:00,77.81,77.82,77.47,77.55,25795.0,67.7228,67.7315,67.4269,67.4965,25795.0
2016-09-02 12:30:00,77.54,77.64,77.53,77.58,30298.0,67.4878,67.5748,67.4791,67.5226,30298.0
2016-09-02 13:00:00,77.58,77.77,77.55,77.73,37988.0,67.5226,67.688,67.4965,67.6532,37988.0
2016-09-02 13:30:00,77.73,77.75,77.56,77.72,44779.0,67.6532,67.6706,67.5052,67.6445,44779.0
2016-09-02 14:00:00,77.71,77.95,77.68,77.68,101731.0,67.6357,67.8446,67.6096,67.6096,101731.0
2016-09-02 14:30:00,77.69,77.85,77.69,77.85,45519.0,67.6183,67.7576,67.6183,67.7576,45519.0
2016-09-02 15:00:00,77.84,77.9,77.8,77.86,71068.0,67.7489,67.8011,67.7141,67.7663,71068.0
2016-09-02 15:30:00,77.87,77.99,77.86,77.96,214745.0,67.775,67.8794,67.7663,67.8533,214745.0
2016-09-06 09:30:00,77.92,78.99,77.51,78.33,168327.0,67.8185,68.7498,67.4617,68.1754,168327.0
2016-09-06 10:00:00,78.32,78.35,78.04,78.1,71777.0,68.1667,68.1928,67.923,67.9752,71777.0
2016-09-06 10:30:00,78.1,78.15,77.96,78.0,63950.0,67.9752,68.0187,67.8533,67.8882,63950.0
2016-09-06 11:00:00,78.0,78.05,77.89,78.05,71584.0,67.8882,67.9317,67.7924,67.9317,71584.0
2016-09-06 11:30:00,78.05,78.25,78.0,78.21,79962.0,67.9317,68.1057,67.8882,68.0709,79962.0
2016-09-06 12:00:00,78.22,78.4,78.22,78.39,94966.0,68.0796,68.2363,68.0796,68.2276,94966.0
2016-09-06 12:30:00,78.39,78.5,78.14,78.22,69035.0,68.2276,68.3233,68.01,68.0796,69035.0
2016-09-06 13:00:00,78.21,78.21,78.0,78.01,46638.0,68.0709,68.0709,67.8882,67.8969,46638.0
2016-09-06 13:30:00,78.02,78.12,78.0,78.06,54502.0,67.9056,67.9926,67.8882,67.9404,54502.0
2016-09-06 14:00:00,78.06,78.16,77.99,78.07,68177.0,67.9404,68.0274,67.8794,67.9491,68177.0
2016-09-06 14:30:00,78.06,78.15,78.03,78.15,38114.0,67.9404,68.0187,67.9143,68.0187,38114.0
2016-09-06 15:00:00,78.15,78.2,78.09,78.13,53544.0,68.0187,68.0622,67.9665,68.0013,53544.0
2016-09-06 15:30:00,78.14,78.31,78.08,78.31,192616.0,68.01,68.158,67.9578,68.158,192616.0
2016-09-07 09:30:00,78.15,78.34,77.97,78.33,66103.0,68.0187,68.1841,67.862,68.1754,66103.0
2016-09-07 10:00:00,78.36,78.42,78.17,78.37,50449.0,68.2015,68.2537,68.0361,68.2102,50449.0
2016-09-07 10:30:00,78.37,78.37,78.02,78.02,75999.0,68.2102,68.2102,67.9056,67.9056,75999.0
2016-09-07 11:00:00,78.02,78.04,77.88,77.89,109669.0,67.9056,67.923,67.7837,67.7924,109669.0
2016-09-07 11:30:00,77.88,78.03,77.86,78.01,54718.0,67.7837,67.9143,67.7663,67.8969,54718.0
2016-09-07 12:00:00,78.01,78.03,77.89,77.92,72177.0,67.8969,67.9143,67.7924,67.8185,72177.0
2016-09-07 12:30:00,77.95,78.01,77.95,78.0,42711.0,67.8446,67.8969,67.8446,67.8882,42711.0
2016-09-07 13:00:00,77.99,78.02,77.93,77.97,55847.0,67.8794,67.9056,67.8272,67.862,55847.0
2016-09-07 13:30:00,77.98,78.02,77.94,77.98,89946.0,67.8707,67.9056,67.8359,67.8707,89946.0
2016-09-07 14:00:00,77.99,78.08,77.99,78.02,101470.0,67.8794,67.9578,67.8794,67.9056,101470.0
2016-09-07 14:30:00,78.02,78.13,78.0,78.02,90254.0,67.9056,68.0013,67.8882,67.9056,90254.0
2016-09-07 15:00:00,78.02,78.07,78.0,78.01,72113.0,67.9056,67.9491,67.8882,67.8969,72113.0
2016-09-07 15:30:00,78.01,78.08,77.97,78.07,146498.0,67.8969,67.9578,67.862,67.9491,146498.0
2016-09-08 09:30:00,77.83,77.99,77.62,77.69,92194.0,67.7402,67.8794,67.5574,67.6183,92194.0
2016-09-08 10:00:00,77.71,77.71,77.48,77.5,144948.0,67.6357,67.6357,67.4356,67.453,144948.0
2016-09-08 10:30:00,77.51,77.52,77.42,77.44,59238.0,67.4617,67.4704,67.3833,67.4008,59238.0
2016-09-08 11:00:00,77.44,77.62,77.44,77.52,99640.0,67.4008,67.5574,67.4008,67.4704,99640.0
2016-09-08 11:30:00,77.52,77.52,77.44,77.51,59120.0,67.4704,67.4704,67.4008,67.4617,59120.0
2016-09-08 12:00:00,77.51,77.54,77.48,77.5,71738.0,67.4617,67.4878,67.4356,67.453,71738.0
2016-09-08 12:30:00,77.49,77.56,77.46,77.51,58301.0,67.4443,67.5052,67.4182,67.4617,58301.0
2016-09-08 13:00:00,77.52,77.56,77.49,77.51,64934.0,67.4704,67.5052,67.4443,67.4617,64934.0
2016-09-08 13:30:00,77.51,77.53,77.37,77.49,61923.0,67.4617,67.4791,67.3398,67.4443,61923.0
2016-09-08 14:00:00,77.48,77.52,77.45,77.5,78076.0,67.4356,67.4704,67.4095,67.453,78076.0
2016-09-08 14:30:00,77.48,77.55,77.46,77.49,131176.0,67.4356,67.4965,67.4182,67.4443,131176.0
2016-09-08 15:00:00,77.5,77.52,77.42,77.42,112545.0,67.453,67.4704,67.3833,67.3833,112545.0
2016-09-08 15:30:00,77.43,77.45,77.36,77.36,190450.0,67.392,67.4095,67.3311,67.3311,190450.0
2016-09-09 09:30:00,77.02,77.43,77.0,77.19,62972.0,67.0352,67.392,67.0178,67.1832,62972.0
2016-09-09 10:00:00,77.19,77.27,76.99,77.21,91215.0,67.1832,67.2528,67.0091,67.2006,91215.0
2016-09-09 10:30:00,77.2,77.24,77.03,77.22,73620.0,67.1919,67.2267,67.0439,67.2093,73620.0
2016-09-09 11:00:00,77.24,77.58,77.18,77.36,121235.0,67.2267,67.5226,67.1745,67.3311,121235.0
2016-09-09 11:30:00,77.37,77.48,77.25,77.4,57154.0,67.3398,67.4356,67.2354,67.3659,57154.0
2016-09-09 12:00:00,77.39,77.4,77.08,77.11,73566.0,67.3572,67.3659,67.0874,67.1135,73566.0
2016-09-09 12:30:00,77.11,77.31,77.03,77.15,77329.0,67.1135,67.2876,67.0439,67.1483,77329.0
2016-09-09 13:00:00,77.14,77.2,76.99,77.03,57612.0,67.1396,67.1919,67.0091,67.0439,57612.0
2016-09-09 13:30:00,77.02,77.05,76.67,76.73,75820.0,67.0352,67.0613,66.7306,66.7828,75820.0
2016-09-09 14:00:00,76.73,76.84,76.56,76.83,47951.0,66.7828,66.8785,66.6348,66.8698,47951.0
2016-09-09 14:30:00,76.82,76.87,76.65,76.78,90880.0,66.8611,66.9046,66.7132,66.8263,90880.0
2016-09-09 15:00:00,76.77,77.0,76.67,77.0,85105.0,66.8176,67.0178,66.7306,67.0178,85105.0
2016-09-09 15:30:00,77.0,77.0,76.66,76.66,193736.0,67.0178,67.0178,66.7219,66.7219,193736.0
2016-09-12 09:30:00,76.77,76.77,75.92,75.92,57239.0,66.8176,66.8176,66.0778,66.0778,57239.0
2016-09-12 10:00:00,75.9,76.24,75.9,76.06,77031.0,66.0604,66.3563,66.0604,66.1997,77031.0
2016-09-12 10:30:00,76.08,76.23,75.96,76.14,66646.0,66.2171,66.3476,66.1126,66.2693,66646.0
2016-09-12 11:00:00,76.15,76.26,76.11,76.2,71861.0,66.278,66.3737,66.2432,66.3215,71861.0
2016-09-12 11:30:00,76.21,76.37,76.15,76.28,53299.0,66.3302,66.4695,66.278,66.3911,53299.0
2016-09-12 12:00:00,76.27,76.32,76.22,76.25,31473.0,66.3824,66.4259,66.3389,66.365,31473.0
2016-09-12 12:30:00,76.26,76.43,76.22,76.43,26021.0,66.3737,66.5217,66.3389,66.5217,26021.0
2016-09-12 13:00:00,76.43,76.61,76.12,76.12,70481.0,66.5217,66.6784,66.2519,66.2519,70481.0
2016-09-12 13:30:00,76.17,76.5,76.02,76.47,70601.0,66.2954,66.5826,66.1648,66.5565,70601.0
2016-09-12 14:00:00,76.47,76.61,76.4,76.52,99862.0,66.5565,66.6784,66.4956,66.6,99862.0
2016-09-12 14:30:00,76.53,76.91,76.47,76.89,92433.0,66.6087,66.9395,66.5565,66.9221,92433.0
2016-09-12 15:00:00,76.9,77.28,76.9,77.24,186606.0,66.9308,67.2615,66.9308,67.2267,186606.0
2016-09-12 15:30:00,77.25,77.27,77.12,77.21,278341.0,67.2354,67.2528,67.1222,67.2006,278341.0
2016-09-13 09:30:00,76.57,77.99,76.57,77.06,92421.0,67.0026,68.2452,67.0026,67.4314,92421.0
2016-09-13 10:00:00,77.01,77.14,76.84,76.94,47160.0,67.3877,67.5014,67.2389,67.3264,47160.0
2016-09-13 10:30:00,76.91,76.96,76.53,76.57,67889.0,67.3002,67.3439,66.9676,67.0026,67889.0
2016-09-13 11:00:00,76.6,76.6,76.24,76.24,64180.0,67.0289,67.0289,66.7139,66.7139,64180.0
2016-09-13 11:30:00,76.24,76.55,76.23,76.36,44765.0,66.7139,66.9851,66.7051,66.8189,44765.0
2016-09-13 12:00:00,76.39,76.6,76.22,76.39,41565.0,66.8451,67.0289,66.6964,66.8451,41565.0
2016-09-13 12:30:00,76.39,76.41,76.17,76.24,34951.0,66.8451,66.8626,66.6526,66.7139,34951.0
2016-09-13 13:00:00,76.25,76.4,76.14,76.35,66976.0,66.7226,66.8539,66.6264,66.8101,66976.0
2016-09-13 13:30:00,76.37,76.52,76.1,76.19,50776.0,66.8276,66.9589,66.5914,66.6701,50776.0
2016-09-13 14:00:00,76.19,76.31,76.09,76.2,32435.0,66.6701,66.7751,66.5826,66.6789,32435.0
2016-09-13 14:30:00,76.19,76.34,76.1,76.1,52797.0,66.6701,66.8014,66.5914,66.5914,52797.0
2016-09-13 15:00:00,76.1,76.32,76.03,76.3,82733.0,66.5914,66.7839,66.5301,66.7664,82733.0
2016-09-13 15:30:00,76.3,76.45,76.04,76.1,295119.0,66.7664,66.8976,66.5389,66.5914,295119.0
2016-09-14 09:30:00,75.91,75.98,75.32,75.5,43198.0,66.4251,66.4864,65.9088,66.0663,43198.0
2016-09-14 10:00:00,75.49,75.81,75.49,75.71,38636.0,66.0576,66.3376,66.0576,66.2501,38636.0
2016-09-14 10:30:00,75.7,75.78,75.37,75.47,61804.0,66.2413,66.3113,65.9526,66.0401,61804.0
2016-09-14 11:00:00,75.45,75.88,75.45,75.77,67504.0,66.0226,66.3989,66.0226,66.3026,67504.0
2016-09-14 11:30:00,75.79,75.88,75.68,75.85,32539.0,66.3201,66.3989,66.2238,66.3726,32539.0
2016-09-14 12:00:00,75.86,75.98,75.75,75.96,33957.0,66.3813,66.4864,66.2851,66.4689,33957.0
2016-09-14 12:30:00,75.95,75.99,75.78,75.84,33465.0,66.4601,66.4951,66.3113,66.3638,33465.0
2016-09-14 13:00:00,75.87,75.92,75.71,75.72,28039.0,66.3901,66.4339,66.2501,66.2588,28039.0
2016-09-14 13:30:00,75.72,75.83,75.63,75.69,39288.0,66.2588,66.3551,66.1801,66.2326,39288.0
2016-09-14 14:00:00,75.68,75.78,75.48,75.54,54262.0,66.2238,66.3113,66.0488,66.1013,54262.0
2016-09-14 14:30:00,75.54,75.67,75.48,75.6,50770.0,66.1013,66.2151,66.0488,66.1538,50770.0
2016-09-14 15:00:00,75.6,75.6,75.24,75.25,92806.0,66.1538,66.1538,65.8388,65.8476,92806.0
2016-09-14 15:30:00,75.25,75.55,75.25,75.48,223771.0,65.8476,66.1101,65.8476,66.0488,223771.0
2016-09-15 09:30:00,75.56,75.94,75.53,75.68,31927.0,66.1188,66.4514,66.0926,66.2238,31927.0
2016-09-15 10:00:00,75.74,76.1,75.58,75.91,49218.0,66.2763,66.5914,66.1363,66.4251,49218.0
2016-09-15 10:30:00,75.89,75.94,75.73,75.91,41014.0,66.4076,66.4514,66.2676,66.4251,41014.0
2016-09-15 11:00:00,75.94,76.04,75.81,75.83,85619.0,66.4514,66.5389,66.3376,66.3551,85619.0
2016-09-15 11:30:00,75.87,75.99,75.76,75.81,25099.0,66.3901,66.4951,66.2938,66.3376,25099.0
2016-09-15 12:00:00,75.82,75.88,75.72,75.74,41043.0,66.3463,66.3989,66.2588,66.2763,41043.0
2016-09-15 12:30:00,75.75,75.76,75.56,75.68,26183.0,66.2851,66.2938,66.1188,66.2238,26183.0
2016-09-15 13:00:00,75.69,75.82,75.68,75.75,55517.0,66.2326,66.3463,66.2238,66.2851,55517.0
2016-09-15 13:30:00,75.76,75.99,75.76,75.99,543972.0,66.2938,66.4951,66.2938,66.4951,543972.0
2016-09-15 14:00:00,76.0,76.11,75.96,76.09,118663.0,66.5039,66.6001,66.4689,66.5826,118663.0
2016-09-15 14:30:00,76.09,76.11,75.96,76.01,40831.0,66.5826,66.6001,66.4689,66.5126,40831.0
2016-09-15 15:00:00,76.02,76.06,75.94,76.03,110313.0,66.5214,66.5564,66.4514,66.5301,110313.0
2016-09-15 15:30:00,76.04,76.11,76.0,76.04,151747.0,66.5389,66.6001,66.5039,66.5389,151747.0
2016-09-16 09:30:00,75.72,75.91,75.51,75.54,183400.0,66.2588,66.4251,66.0751,66.1013,183400.0
2016-09-16 10:00:00,75.53,75.62,75.43,75.52,60603.0,66.0926,66.1713,66.0051,66.0838,60603.0
2016-09-16 10:30:00,75.54,75.57,75.37,75.37,34931.0,66.1013,66.1276,65.9526,65.9526,34931.0
2016-09-16 11:00:00,75.38,75.6,75.38,75.46,28958.0,65.9613,66.1538,65.9613,66.0313,28958.0
2016-09-16 11:30:00,75.47,75.52,75.43,75.46,31938.0,66.0401,66.0838,66.0051,66.0313,31938.0
2016-09-16 12:00:00,75.45,75.72,75.44,75.65,41690.0,66.0226,66.2588,66.0138,66.1976,41690.0
2016-09-16 12:30:00,75.66,75.67,75.46,75.48,35008.0,66.2063,66.2151,66.0313,66.0488,35008.0
2016-09-16 13:00:00,75.47,75.54,75.45,75.48,25809.0,66.0401,66.1013,66.0226,66.0488,25809.0
2016-09-16 13:30:00,75.48,75.65,75.45,75.57,57824.0,66.0488,66.1976,66.0226,66.1276,57824.0
2016-09-16 14:00:00,75.57,75.62,75.47,75.52,48815.0,66.1276,66.1713,66.0401,66.0838,48815.0
2016-09-16 14:30:00,75.53,75.61,75.49,75.52,45970.0,66.0926,66.1626,66.0576,66.0838,45970.0
2016-09-16 15:00:00,75.52,75.55,75.49,75.52,55131.0,66.0838,66.1101,66.0576,66.0838,55131.0
2016-09-16 15:30:00,75.52,75.82,75.52,75.63,239406.0,66.0838,66.3463,66.0838,66.1801,239406.0
2016-09-19 09:30:00,75.65,76.3,75.52,76.29,41525.0,66.1976,66.7664,66.0838,66.7576,41525.0
2016-09-19 10:00:00,76.29,76.4,76.14,76.16,38724.0,66.7576,66.8539,66.6264,66.6439,38724.0
2016-09-19 10:30:00,76.2,76.2,75.99,76.09,24709.0,66.6789,66.6789,66.4951,66.5826,24709.0
2016-09-19 11:00:00,76.1,76.1,75.83,75.87,64661.0,66.5914,66.5914,66.3551,66.3901,64661.0
2016-09-19 11:30:00,75.88,75.93,75.86,75.92,54661.0,66.3989,66.4426,66.3813,66.4339,54661.0
2016-09-19 12:00:00,75.93,75.96,75.69,75.69,53406.0,66.4426,66.4689,66.2326,66.2326,53406.0
2016-09-19 12:30:00,75.69,75.75,75.67,75.69,25187.0,66.2326,66.2851,66.2151,66.2326,25187.0
2016-09-19 13:00:00,75.68,75.77,75.66,75.66,22858.0,66.2238,66.3026,66.2063,66.2063,22858.0
2016-09-19 13:30:00,75.66,75.66,75.48,75.63,33488.0,66.2063,66.2063,66.0488,66.1801,33488.0
2016-09-19 14:00:00,75.62,75.82,75.6,75.78,31639.0,66.1713,66.3463,66.1538,66.3113,31639.0
2016-09-19 14:30:00,75.78,75.94,75.77,75.9,27929.0,66.3113,66.4514,66.3026,66.4164,27929.0
2016-09-19 15:00:00,75.9,75.91,75.76,75.81,37256.0,66.4164,66.4251,66.2938,66.3376,37256.0
2016-09-19 15:30:00,75.82,75.84,75.68,75.76,112998.0,66.3463,66.3638,66.2238,66.2938,112998.0
2016-09-20 09:30:00,76.12,76.24,75.54,75.58,36321.0,66.6089,66.7139,66.1013,66.1363,36321.0
2016-09-20 10:00:00,75.6,75.8,75.59,75.68,41864.0,66.1538,66.3288,66.1451,66.2238,41864.0
2016-09-20 10:30:00,75.67,75.71,75.41,75.42,32489.0,66.2151,66.2501,65.9876,65.9963,32489.0
2016-09-20 11:00:00,75.45,75.51,75.34,75.34,24790.0,66.0226,66.0751,65.9263,65.9263,24790.0
2016-09-20 11:30:00,75.34,75.47,75.29,75.35,13878.0,65.9263,66.0401,65.8826,65.9351,13878.0
2016-09-20 12:00:00,75.34,75.42,75.19,75.26,16878.0,65.9263,65.9963,65.7951,65.8563,16878.0
2016-09-20 12:30:00,75.26,75.3,75.08,75.08,21860.0,65.8563,65.8913,65.6988,65.6988,21860.0
2016-09-20 13:00:00,75.1,75.16,75.04,75.11,22156.0,65.7163,65.7688,65.6638,65.7251,22156.0
2016-09-20 13:30:00,75.12,75.24,75.09,75.24,76828.0,65.7338,65.8388,65.7076,65.8388,76828.0
2016-09-20 14:00:00,75.22,75.3,75.13,75.17,20008.0,65.8213,65.8913,65.7426,65.7776,20008.0
2016-09-20 14:30:00,75.16,75.23,75.12,75.14,18333.0,65.7688,65.8301,65.7338,65.7513,18333.0
2016-09-20 15:00:00,75.14,75.29,75.12,75.25,54916.0,65.7513,65.8826,65.7338,65.8476,54916.0
2016-09-20 15:30:00,75.25,75.37,75.18,75.18,154156.0,65.8476,65.9526,65.7863,65.7863,154156.0
2016-09-21 09:30:00,75.21,75.64,75.16,75.6,60420.0,65.8126,66.1888,65.7688,66.1538,60420.0
2016-09-21 10:00:00,75.6,75.61,75.32,75.36,91246.0,66.1538,66.1626,65.9088,65.9438,91246.0
2016-09-21 10:30:00,75.36,75.56,75.27,75.28,68011.0,65.9438,66.1188,65.8651,65.8738,68011.0
2016-09-21 11:00:00,75.26,75.45,75.22,75.42,46464.0,65.8563,66.0226,65.8213,65.9963,46464.0
2016-09-21 11:30:00,75.41,75.41,75.29,75.33,24042.0,65.9876,65.9876,65.8826,65.9176,24042.0
2016-09-21 12:00:00,75.34,75.46,75.21,75.23,45529.0,65.9263,66.0313,65.8126,65.8301,45529.0
2016-09-21 12:30:00,75.22,75.34,75.13,75.33,42013.0,65.8213,65.9263,65.7426,65.9176,42013.0
2016-09-21 13:00:00,75.35,75.42,75.22,75.27,23635.0,65.9351,65.9963,65.8213,65.8651,23635.0
2016-09-21 13:30:00,75.27,75.29,75.15,75.26,25121.0,65.8651,65.8826,65.7601,65.8563,25121.0
2016-09-21 14:00:00,75.24,75.5,75.1,75.15,55019.0,65.8388,66.0663,65.7163,65.7601,55019.0
2016-09-21 14:30:00,75.11,75.43,75.08,75.41,31997.0,65.7251,66.0051,65.6988,65.9876,31997.0
2016-09-21 15:00:00,75.39,75.6,75.35,75.56,54094.0,65.9701,66.1538,65.9351,66.1188,54094.0
2016-09-21 15:30:00,75.56,75.78,75.56,75.73,224690.0,66.1188,66.3113,66.1188,66.2676,224690.0
2016-09-22 09:30:00,76.15,76.45,76.12,76.25,44828.0,66.6351,66.8976,66.6089,66.7226,44828.0
2016-09-22 10:00:00,76.28,76.29,76.06,76.09,27409.0,66.7489,66.7576,66.5564,66.5826,27409.0
2016-09-22 10:30:00,76.1,76.28,76.1,76.22,29642.0,66.5914,66.7489,66.5914,66.6964,29642.0
2016-09-22 11:00:00,76.23,76.23,76.06,76.14,22162.0,66.7051,66.7051,66.5564,66.6264,22162.0
2016-09-22 11:30:00,76.14,76.25,76.13,76.19,24846.0,66.6264,66.7226,66.6176,66.6701,24846.0
2016-09-22 12:00:00,76.18,76.23,76.15,76.21,21355.0,66.6614,66.7051,66.6351,66.6876,21355.0
2016-09-22 12:30:00,76.2,76.27,76.14,76.24,13810.0,66.6789,66.7401,66.6264,66.7139,13810.0
2016-09-22 13:00:00,76.25,76.26,76.19,76.2,16433.0,66.7226,66.7314,66.6701,66.6789,16433.0
2016-09-22 13:30:00,76.2,76.26,76.13,76.2,21155.0,66.6789,66.7314,66.6176,66.6789,21155.0
2016-09-22 14:00:00,76.19,76.27,76.08,76.18,28272.0,66.6701,66.7401,66.5739,66.6614,28272.0
2016-09-22 14:30:00,76.18,76.26,76.1,76.25,15213.0,66.6614,66.7314,66.5914,66.7226,15213.0
2016-09-22 15:00:00,76.25,76.27,76.17,76.23,25347.0,66.7226,66.7401,66.6526,66.7051,25347.0
2016-09-22 15:30:00,76.25,76.29,76.16,76.19,167901.0,66.7226,66.7576,66.6439,66.6701,167901.0
2016-09-23 09:30:00,76.04,76.21,76.02,76.12,64464.0,66.5389,66.6876,66.5214,66.6089,64464.0
2016-09-23 10:00:00,76.08,76.33,76.05,76.31,454698.0,66.5739,66.7926,66.5476,66.7751,454698.0
2016-09-23 10:30:00,76.31,76.47,76.21,76.23,26879.0,66.7751,66.9151,66.6876,66.7051,26879.0
2016-09-23 11:00:00,76.22,76.25,76.04,76.06,28330.0,66.6964,66.7226,66.5389,66.5564,28330.0
2016-09-23 11:30:00,76.06,76.32,76.02,76.23,110194.0,66.5564,66.7839,66.5214,66.7051,110194.0
2016-09-23 12:00:00,76.22,76.27,76.2,76.23,31513.0,66.6964,66.7401,66.6789,66.7051,31513.0
2016-09-23 12:30:00,76.21,76.27,76.19,76.26,49746.0,66.6876,66.7401,66.6701,66.7314,49746.0
2016-09-23 13:00:00,76.25,76.26,76.15,76.19,20397.0,66.7226,66.7314,66.6351,66.6701,20397.0
2016-09-23 13:30:00,76.17,76.19,75.97,75.99,22260.0,66.6526,66.6701,66.4776,66.4951,22260.0
2016-09-23 14:00:00,75.99,76.19,75.99,76.18,36428.0,66.4951,66.6701,66.4951,66.6614,36428.0
2016-09-23 14:30:00,76.16,76.24,76.13,76.24,42584.0,66.6439,66.7139,66.6176,66.7139,42584.0
2016-09-23 15:00:00,76.23,76.32,76.1,76.27,80960.0,66.7051,66.7839,66.5914,66.7401,80960.0
2016-09-23 15:30:00,76.26,76.31,76.11,76.11,144650.0,66.7314,66.7751,66.6001,66.6001,144650.0
2016-09-26 09:30:00,75.72,75.92,75.61,75.82,28619.0,66.2588,66.4339,66.1626,66.3463,28619.0
2016-09-26 10:00:00,75.82,75.91,75.73,75.79,21336.0,66.3463,66.4251,66.2676,66.3201,21336.0
2016-09-26 10:30:00,75.78,75.92,75.78,75.87,18846.0,66.3113,66.4339,66.3113,66.3901,18846.0
2016-09-26 11:00:00,75.84,75.84,75.69,75.74,18695.0,66.3638,66.3638,66.2326,66.2763,18695.0
2016-09-26 11:30:00,75.73,75.8,75.68,75.74,33173.0,66.2676,66.3288,66.2238,66.2763,33173.0
2016-09-26 12:00:00,75.74,75.83,75.73,75.8,12240.0,66.2763,66.3551,66.2676,66.3288,12240.0
2016-09-26 12:30:00,75.79,75.87,75.75,75.87,14936.0,66.3201,66.3901,66.2851,66.3901,14936.0
2016-09-26 13:00:00,75.86,75.92,75.85,75.89,37447.0,66.3813,66.4339,66.3726,66.4076,37447.0
2016-09-26 13:30:00,75.88,75.93,75.81,75.83,32827.0,66.3989,66.4426,66.3376,66.3551,32827.0
2016-09-26 14:00:00,75.83,76.01,75.82,76.01,43491.0,66.3551,66.5126,66.3463,66.5126,43491.0
2016-09-26 14:30:00,76.01,76.02,75.89,75.99,32584.0,66.5126,66.5214,66.4076,66.4951,32584.0
2016-09-26 15:00:00,75.99,76.16,75.98,76.12,47621.0,66.4951,66.6439,66.4864,66.6089,47621.0
2016-09-26 15:30:00,76.11,76.14,75.9,75.97,101542.0,66.6001,66.6264,66.4164,66.4776,101542.0
2016-09-27 09:30:00,75.95,76.13,75.73,76.13,50673.0,66.4601,66.6176,66.2676,66.6176,50673.0
2016-09-27 10:00:00,76.16,76.26,76.05,76.09,30193.0,66.6439,66.7314,66.5476,66.5826,30193.0
2016-09-27 10:30:00,76.09,76.13,75.98,76.02,40113.0,66.5826,66.6176,66.4864,66.5214,40113.0
2016-09-27 11:00:00,76.01,76.34,76.0,76.34,65707.0,66.5126,66.8014,66.5039,66.8014,65707.0
2016-09-27 11:30:00,76.36,76.42,76.3,76.4,89651.0,66.8189,66.8714,66.7664,66.8539,89651.0
2016-09-27 12:00:00,76.38,76.45,76.26,76.37,64140.0,66.8364,66.8976,66.7314,66.8276,64140.0
2016-09-27 12:30:00,76.38,76.41,76.33,76.38,26881.0,66.8364,66.8626,66.7926,66.8364,26881.0
2016-09-27 13:00:00,76.38,76.4,76.36,76.38,69101.0,66.8364,66.8539,66.8189,66.8364,69101.0
2016-09-27 13:30:00,76.37,76.38,76.31,76.34,57139.0,66.8276,66.8364,66.7751,66.8014,57139.0
2016-09-27 14:00:00,76.34,76.38,76.34,76.35,35190.0,66.8014,66.8364,66.8014,66.8101,35190.0
2016-09-27 14:30:00,76.35,76.35,76.25,76.29,75597.0,66.8101,66.8101,66.7226,66.7576,75597.0
2016-09-27 15:00:00,76.29,76.41,76.28,76.4,139622.0,66.7576,66.8626,66.7489,66.8539,139622.0
2016-09-27 15:30:00,76.4,76.4,76.23,76.31,197035.0,66.8539,66.8539,66.7051,66.7751,197035.0
2016-09-28 09:30:00,76.29,76.96,76.16,76.81,52236.0,66.7576,67.3439,66.6439,67.2126,52236.0
2016-09-28 10:00:00,76.81,76.83,76.7,76.75,35062.0,67.2126,67.2301,67.1164,67.1601,35062.0
2016-09-28 10:30:00,76.78,76.81,76.62,76.64,48850.0,67.1864,67.2126,67.0464,67.0639,48850.0
2016-09-28 11:00:00,76.62,76.73,76.43,76.66,53823.0,67.0464,67.1426,66.8801,67.0814,53823.0
2016-09-28 11:30:00,76.64,76.73,76.53,76.59,45812.0,67.0639,67.1426,66.9676,67.0201,45812.0
2016-09-28 12:00:00,76.57,76.71,76.55,76.57,48330.0,67.0026,67.1251,66.9851,67.0026,48330.0
2016-09-28 12:30:00,76.58,76.71,76.57,76.68,31518.0,67.0114,67.1251,67.0026,67.0989,31518.0
2016-09-28 13:00:00,76.68,76.71,76.49,76.61,66030.0,67.0989,67.1251,66.9326,67.0376,66030.0
2016-09-28 13:30:00,76.61,76.75,76.61,76.69,35944.0,67.0376,67.1601,67.0376,67.1076,35944.0
2016-09-28 14:00:00,76.68,76.75,76.61,76.68,88495.0,67.0989,67.1601,67.0376,67.0989,88495.0
2016-09-28 14:30:00,76.72,76.78,76.64,76.75,101339.0,67.1339,67.1864,67.0639,67.1601,101339.0
2016-09-28 15:00:00,76.75,76.82,76.7,76.72,98921.0,67.1601,67.2214,67.1164,67.1339,98921.0
2016-09-28 15:30:00,76.72,76.8,76.58,76.78,172993.0,67.1339,67.2039,67.0114,67.1864,172993.0
2016-09-29 09:30:00,76.46,76.67,76.16,76.62,528795.0,66.9064,67.0901,66.6439,67.0464,528795.0
2016-09-29 10:00:00,76.64,76.72,76.42,76.68,55457.0,67.0639,67.1339,66.8714,67.0989,55457.0
2016-09-29 10:30:00,76.67,76.86,76.63,76.8,39300.0,67.0901,67.2564,67.0551,67.2039,39300.0
2016-09-29 11:00:00,76.79,76.92,76.77,76.86,98223.0,67.1951,67.3089,67.1776,67.2564,98223.0
2016-09-29 11:30:00,76.87,76.99,76.85,76.98,51912.0,67.2652,67.3702,67.2476,67.3614,51912.0
2016-09-29 12:00:00,76.98,77.02,76.97,77.0,61360.0,67.3614,67.3964,67.3527,67.3789,61360.0
2016-09-29 12:30:00,76.98,77.01,76.76,76.8,122823.0,67.3614,67.3877,67.1689,67.2039,122823.0
2016-09-29 13:00:00,76.8,77.01,76.66,76.91,62336.0,67.2039,67.3877,67.0814,67.3002,62336.0
2016-09-29 13:30:00,76.9,76.97,76.61,76.72,38123.0,67.2914,67.3527,67.0376,67.1339,38123.0
2016-09-29 14:00:00,76.7,77.19,76.67,77.19,58778.0,67.1164,67.5452,67.0901,67.5452,58778.0
2016-09-29 14:30:00,77.19,77.28,77.16,77.24,56649.0,67.5452,67.6239,67.5189,67.5889,56649.0
2016-09-29 15:00:00,77.21,77.35,77.17,77.31,134590.0,67.5627,67.6852,67.5277,67.6502,134590.0
2016-09-29 15:30:00,77.31,77.37,77.09,77.22,322527.0,67.6502,67.7027,67.4577,67.5714,322527.0
2016-09-30 09:30:00,77.48,77.5,76.68,76.68,199464.0,67.7989,67.8164,67.0989,67.0989,199464.0
2016-09-30 10:00:00,76.67,76.85,76.59,76.67,37833.0,67.0901,67.2476,67.0201,67.0901,37833.0
2016-09-30 10:30:00,76.68,76.75,76.35,76.37,53396.0,67.0989,67.1601,66.8101,66.8276,53396.0
2016-09-30 11:00:00,76.36,76.45,76.23,76.27,83634.0,66.8189,66.8976,66.7051,66.7401,83634.0
2016-09-30 11:30:00,76.26,76.29,76.1,76.16,63859.0,66.7314,66.7576,66.5914,66.6439,63859.0
2016-09-30 12:00:00,76.14,76.32,76.05,76.27,57877.0,66.6264,66.7839,66.5476,66.7401,57877.0
2016-09-30 12:30:00,76.27,76.39,76.21,76.32,38846.0,66.7401,66.8451,66.6876,66.7839,38846.0
2016-09-30 13:00:00,76.33,76.44,76.27,76.3,63409.0,66.7926,66.8889,66.7401,66.7664,63409.0
2016-09-30 13:30:00,76.29,76.33,76.14,76.24,34586.0,66.7576,66.7926,66.6264,66.7139,34586.0
2016-09-30 14:00:00,76.26,76.29,76.17,76.26,40137.0,66.7314,66.7576,66.6526,66.7314,40137.0
2016-09-30 14:30:00,76.26,76.27,76.14,76.19,41473.0,66.7314,66.7401,66.6264,66.6701,41473.0
2016-09-30 15:00:00,76.2,76.35,76.17,76.34,73129.0,66.6789,66.8101,66.6526,66.8014,73129.0
2016-09-30 15:30:00,76.33,76.46,76.27,76.29,326049.0,66.7926,66.9064,66.7401,66.7576,326049.0
2016-10-03 09:30:00,75.98,76.39,75.96,75.98,47653.0,66.4864,66.8451,66.4689,66.4864,47653.0
2016-10-03 10:00:00,76.01,76.34,75.79,75.8,37786.0,66.5126,66.8014,66.3201,66.3288,37786.0
2016-10-03 10:30:00,75.78,75.94,75.78,75.85,38425.0,66.3113,66.4514,66.3113,66.3726,38425.0
2016-10-03 11:00:00,75.85,75.86,75.67,75.7,31521.0,66.3726,66.3813,66.2151,66.2413,31521.0
2016-10-03 11:30:00,75.7,75.78,75.45,75.46,47823.0,66.2413,66.3113,66.0226,66.0313,47823.0
2016-10-03 12:00:00,75.45,75.54,75.39,75.48,45954.0,66.0226,66.1013,65.9701,66.0488,45954.0
2016-10-03 12:30:00,75.46,75.56,75.34,75.51,37161.0,66.0313,66.1188,65.9263,66.0751,37161.0
2016-10-03 13:00:00,75.52,75.58,75.44,75.53,26183.0,66.0838,66.1363,66.0138,66.0926,26183.0
2016-10-03 13:30:00,75.54,75.57,75.41,75.47,44771.0,66.1013,66.1276,65.9876,66.0401,44771.0
2016-10-03 14:00:00,75.48,75.54,75.39,75.4,54689.0,66.0488,66.1013,65.9701,65.9788,54689.0
2016-10-03 14:30:00,75.38,75.4,75.25,75.29,37661.0,65.9613,65.9788,65.8476,65.8826,37661.0
2016-10-03 15:00:00,75.31,75.32,75.17,75.2,61209.0,65.9001,65.9088,65.7776,65.8038,61209.0
2016-10-03 15:30:00,75.2,75.32,75.19,75.25,318768.0,65.8038,65.9088,65.7951,65.8476,318768.0
2016-10-04 09:30:00,75.13,75.6,75.13,75.33,87281.0,65.7426,66.1538,65.7426,65.9176,87281.0
2016-10-04 10:00:00,75.34,75.36,74.94,75.12,35057.0,65.9263,65.9438,65.5763,65.7338,35057.0
2016-10-04 10:30:00,75.18,75.33,75.1,75.15,25201.0,65.7863,65.9176,65.7163,65.7601,25201.0
2016-10-04 11:00:00,75.18,75.18,74.74,74.9,38992.0,65.7863,65.7863,65.4013,65.5413,38992.0
2016-10-04 11:30:00,74.88,75.04,74.79,74.94,36523.0,65.5238,65.6638,65.445,65.5763,36523.0
2016-10-04 12:00:00,74.95,75.05,74.84,74.98,23191.0,65.5851,65.6726,65.4888,65.6113,23191.0
2016-10-04 12:30:00,74.96,75.01,74.7,74.7,33480.0,65.5938,65.6376,65.3663,65.3663,33480.0
2016-10-04 13:00:00,74.69,74.7,74.19,74.39,52923.0,65.3575,65.3663,64.92,65.095,52923.0
2016-10-04 13:30:00,74.37,74.41,74.01,74.12,67881.0,65.0775,65.1125,64.7625,64.8588,67881.0
2016-10-04 14:00:00,74.13,74.39,74.13,74.23,50958.0,64.8675,65.095,64.8675,64.955,50958.0
2016-10-04 14:30:00,74.23,74.43,74.18,74.19,69308.0,64.955,65.13,64.9113,64.92,69308.0
2016-10-04 15:00:00,74.21,74.53,74.19,74.52,55763.0,64.9375,65.2175,64.92,65.2088,55763.0
2016-10-04 15:30:00,74.55,74.57,74.39,74.43,138386.0,65.235,65.2525,65.095,65.13,138386.0
2016-10-05 09:30:00,74.72,74.94,74.57,74.58,56888.0,65.3838,65.5763,65.2525,65.2613,56888.0
2016-10-05 10:00:00,74.58,74.79,74.43,74.44,55340.0,65.2613,65.445,65.13,65.1388,55340.0
2016-10-05 10:30:00,74.44,74.47,74.12,74.16,48967.0,65.1388,65.165,64.8588,64.8938,48967.0
2016-10-05 11:00:00,74.18,74.36,74.15,74.23,33047.0,64.9113,65.0688,64.885,64.955,33047.0
2016-10-05 11:30:00,74.25,74.48,74.25,74.41,23008.0,64.9725,65.1738,64.9725,65.1125,23008.0
2016-10-05 12:00:00,74.41,74.56,74.41,74.55,18840.0,65.1125,65.2438,65.1125,65.235,18840.0
2016-10-05 12:30:00,74.56,74.65,74.48,74.5,61107.0,65.2438,65.3225,65.1738,65.1913,61107.0
2016-10-05 13:00:00,74.5,74.64,74.33,74.4,53576.0,65.1913,65.3138,65.0425,65.1038,53576.0
2016-10-05 13:30:00,74.4,74.45,74.25,74.34,150907.0,65.1038,65.1475,64.9725,65.0513,150907.0
2016-10-05 14:00:00,74.36,74.57,74.33,74.47,46320.0,65.0688,65.2525,65.0425,65.165,46320.0
2016-10-05 14:30:00,74.48,74.5,74.4,74.4,33485.0,65.1738,65.1913,65.1038,65.1038,33485.0
2016-10-05 15:00:00,74.4,74.41,74.23,74.25,42728.0,65.1038,65.1125,64.955,64.9725,42728.0
2016-10-05 15:30:00,74.25,74.39,74.24,74.36,174353.0,64.9725,65.095,64.9638,65.0688,174353.0
2016-10-06 09:30:00,74.34,74.49,74.2,74.33,27162.0,65.0513,65.1825,64.9288,65.0425,27162.0
2016-10-06 10:00:00,74.33,74.36,74.2,74.26,24356.0,65.0425,65.0688,64.9288,64.9813,24356.0
2016-10-06 10:30:00,74.27,74.32,74.11,74.25,25914.0,64.99,65.0338,64.85,64.9725,25914.0
2016-10-06 11:00:00,74.27,74.28,74.05,74.14,21774.0,64.99,64.9988,64.7975,64.8763,21774.0
2016-10-06 11:30:00,74.14,74.35,74.13,74.25,25315.0,64.8763,65.06,64.8675,64.9725,25315.0
2016-10-06 12:00:00,74.25,74.36,74.23,74.29,21390.0,64.9725,65.0688,64.955,65.0075,21390.0
2016-10-06 12:30:00,74.31,74.36,74.29,74.32,21201.0,65.025,65.0688,65.0075,65.0338,21201.0
2016-10-06 13:00:00,74.32,74.36,74.31,74.35,23685.0,65.0338,65.0688,65.025,65.06,23685.0
2016-10-06 13:30:00,74.35,74.36,74.28,74.34,24683.0,65.06,65.0688,64.9988,65.0513,24683.0
2016-10-06 14:00:00,74.33,74.5,74.32,74.47,36516.0,65.0425,65.1913,65.0338,65.165,36516.0
2016-10-06 14:30:00,74.47,74.56,74.45,74.52,31560.0,65.165,65.2438,65.1475,65.2088,31560.0
2016-10-06 15:00:00,74.53,74.56,74.49,74.54,21616.0,65.2175,65.2438,65.1825,65.2263,21616.0
2016-10-06 15:30:00,74.55,74.78,74.53,74.65,122288.0,65.235,65.4363,65.2175,65.3225,122288.0
2016-10-07 09:30:00,74.79,74.79,74.36,74.41,26773.0,65.445,65.445,65.0688,65.1125,26773.0
2016-10-07 10:00:00,74.4,74.61,74.31,74.32,34859.0,65.1038,65.2875,65.025,65.0338,34859.0
2016-10-07 10:30:00,74.31,74.31,73.93,73.94,38733.0,65.025,65.025,64.6925,64.7013,38733.0
2016-10-07 11:00:00,73.95,74.01,73.86,73.93,28138.0,64.71,64.7625,64.6312,64.6925,28138.0
2016-10-07 11:30:00,73.94,73.96,73.74,73.9,43310.0,64.7013,64.7188,64.5262,64.6663,43310.0
2016-10-07 12:00:00,73.92,74.07,73.92,74.01,23044.0,64.6838,64.815,64.6838,64.7625,23044.0
2016-10-07 12:30:00,74.01,74.15,74.01,74.15,27025.0,64.7625,64.885,64.7625,64.885,27025.0
2016-10-07 13:00:00,74.15,74.34,74.11,74.33,27832.0,64.885,65.0513,64.85,65.0425,27832.0
2016-10-07 13:30:00,74.33,74.47,74.29,74.4,23237.0,65.0425,65.165,65.0075,65.1038,23237.0
2016-10-07 14:00:00,74.41,74.45,74.33,74.4,44012.0,65.1125,65.1475,65.0425,65.1038,44012.0
2016-10-07 14:30:00,74.4,74.5,74.36,74.41,36152.0,65.1038,65.1913,65.0688,65.1125,36152.0
2016-10-07 15:00:00,74.42,74.58,74.41,74.52,52370.0,65.1213,65.2613,65.1125,65.2088,52370.0
2016-10-07 15:30:00,74.51,74.61,74.47,74.47,95411.0,65.2,65.2875,65.165,65.165,95411.0
2016-10-10 09:30:00,74.89,74.99,74.54,74.88,14514.0,65.5326,65.6201,65.2263,65.5238,14514.0
2016-10-10 10:00:00,74.88,74.88,74.63,74.66,14461.0,65.5238,65.5238,65.305,65.3313,14461.0
2016-10-10 10:30:00,74.66,74.91,74.66,74.89,67292.0,65.3313,65.5501,65.3313,65.5326,67292.0
2016-10-10 11:00:00,74.89,74.89,74.49,74.58,31800.0,65.5326,65.5326,65.1825,65.2613,31800.0
2016-10-10 11:30:00,74.56,74.72,74.46,74.62,13495.0,65.2438,65.3838,65.1563,65.2963,13495.0
2016-10-10 12:00:00,74.6,74.62,74.5,74.51,6792.0,65.2788,65.2963,65.1913,65.2,6792.0
2016-10-10 12:30:00,74.56,74.59,74.4,74.44,5971.0,65.2438,65.27,65.1038,65.1388,5971.0
2016-10-10 13:00:00,74.43,74.53,74.43,74.52,7853.0,65.13,65.2175,65.13,65.2088,7853.0
2016-10-10 13:30:00,74.5,74.6,74.49,74.58,24223.0,65.1913,65.2788,65.1825,65.2613,24223.0
2016-10-10 14:00:00,74.58,74.63,74.52,74.62,18434.0,65.2613,65.305,65.2088,65.2963,18434.0
2016-10-10 14:30:00,74.63,74.7,74.61,74.66,20456.0,65.305,65.3663,65.2875,65.3313,20456.0
2016-10-10 15:00:00,74.66,74.68,74.6,74.65,32210.0,65.3313,65.3488,65.2788,65.3225,32210.0
2016-10-10 15:30:00,74.65,74.73,74.63,74.68,113388.0,65.3225,65.3925,65.305,65.3488,113388.0
2016-10-11 09:30:00,74.66,74.7,74.19,74.37,37752.0,65.3313,65.3663,64.92,65.0775,37752.0
2016-10-11 10:00:00,74.4,74.42,74.04,74.05,20478.0,65.1038,65.1213,64.7888,64.7975,20478.0
2016-10-11 10:30:00,74.07,74.1,73.76,73.79,24958.0,64.815,64.8413,64.5437,64.57,24958.0
2016-10-11 11:00:00,73.77,73.77,73.48,73.52,32019.0,64.5525,64.5525,64.2987,64.3337,32019.0
2016-10-11 11:30:00,73.53,73.57,73.47,73.54,48313.0,64.3425,64.3775,64.29,64.3512,48313.0
2016-10-11 12:00:00,73.54,73.55,73.41,73.46,71600.0,64.3512,64.36,64.2375,64.2812,71600.0
2016-10-11 12:30:00,73.46,73.64,73.38,73.46,34650.0,64.2812,64.4387,64.2112,64.2812,34650.0
2016-10-11 13:00:00,73.46,73.52,73.35,73.46,40491.0,64.2812,64.3337,64.185,64.2812,40491.0
2016-10-11 13:30:00,73.45,73.49,73.27,73.31,39790.0,64.2725,64.3075,64.115,64.15,39790.0
2016-10-11 14:00:00,73.31,73.37,73.09,73.15,54120.0,64.15,64.2025,63.9575,64.01,54120.0
2016-10-11 14:30:00,73.16,73.3,73.11,73.28,29883.0,64.0187,64.1412,63.975,64.1237,29883.0
2016-10-11 15:00:00,73.28,73.47,73.26,73.41,55603.0,64.1237,64.29,64.1062,64.2375,55603.0
2016-10-11 15:30:00,73.41,73.57,73.41,73.49,148847.0,64.2375,64.3775,64.2375,64.3075,148847.0
2016-10-12 09:30:00,74.21,74.97,73.87,74.05,139685.0,64.9375,65.6026,64.64,64.7975,139685.0
2016-10-12 10:00:00,74.06,74.28,73.93,74.21,188797.0,64.8063,64.9988,64.6925,64.9375,188797.0
2016-10-12 10:30:00,74.21,74.23,73.84,73.92,117146.0,64.9375,64.955,64.6137,64.6838,117146.0
2016-10-12 11:00:00,73.93,74.17,73.88,74.0,48938.0,64.6925,64.9025,64.6487,64.7538,48938.0
2016-10-12 11:30:00,74.01,74.15,73.73,73.75,94462.0,64.7625,64.885,64.5175,64.535,94462.0
2016-10-12 12:00:00,73.76,73.84,73.66,73.72,83148.0,64.5437,64.6137,64.4562,64.5087,83148.0
2016-10-12 12:30:00,73.72,73.8,73.69,73.7,43077.0,64.5087,64.5787,64.4825,64.4912,43077.0
2016-10-12 13:00:00,73.7,73.74,73.55,73.6,143270.0,64.4912,64.5262,64.36,64.4037,143270.0
2016-10-12 13:30:00,73.61,73.83,73.56,73.82,79918.0,64.4125,64.605,64.3687,64.5962,79918.0
2016-10-12 14:00:00,73.83,73.88,73.68,73.68,52176.0,64.605,64.6487,64.4737,64.4737,52176.0
2016-10-12 14:30:00,73.68,73.78,73.62,73.74,70024.0,64.4737,64.5612,64.4212,64.5262,70024.0
2016-10-12 15:00:00,73.74,73.89,73.72,73.78,128129.0,64.5262,64.6575,64.5087,64.5612,128129.0
2016-10-12 15:30:00,73.78,73.88,73.74,73.76,186126.0,64.5612,64.6487,64.5262,64.5437,186126.0
2016-10-13 09:30:00,73.55,73.55,72.48,72.51,65467.0,64.36,64.36,63.4237,63.4499,65467.0
2016-10-13 10:00:00,72.55,72.6,72.4,72.44,69334.0,63.4849,63.5287,63.3537,63.3887,69334.0
2016-10-13 10:30:00,72.46,72.57,72.3,72.47,43292.0,63.4062,63.5024,63.2662,63.4149,43292.0
2016-10-13 11:00:00,72.48,72.72,72.36,72.63,84381.0,63.4237,63.6337,63.3187,63.5549,84381.0
2016-10-13 11:30:00,72.63,72.9,72.6,72.83,95581.0,63.5549,63.7912,63.5287,63.7299,95581.0
2016-10-13 12:00:00,72.87,72.93,72.81,72.83,39178.0,63.7649,63.8175,63.7124,63.7299,39178.0
2016-10-13 12:30:00,72.82,73.02,72.79,72.97,60516.0,63.7212,63.8962,63.6949,63.8525,60516.0
2016-10-13 13:00:00,72.99,72.99,72.83,72.89,55066.0,63.87,63.87,63.7299,63.7824,55066.0
2016-10-13 13:30:00,72.89,72.94,72.72,72.93,88769.0,63.7824,63.8262,63.6337,63.8175,88769.0
2016-10-13 14:00:00,72.94,72.97,72.86,72.95,46319.0,63.8262,63.8525,63.7562,63.835,46319.0
2016-10-13 14:30:00,72.95,73.13,72.93,73.07,48160.0,63.835,63.9925,63.8175,63.94,48160.0
2016-10-13 15:00:00,73.08,73.13,73.0,73.0,92028.0,63.9487,63.9925,63.8787,63.8787,92028.0
2016-10-13 15:30:00,73.02,73.09,72.94,73.06,188707.0,63.8962,63.9575,63.8262,63.9312,188707.0
2016-10-14 09:30:00,73.53,73.84,73.34,73.7,29757.0,64.3425,64.6137,64.1762,64.4912,29757.0
2016-10-14 10:00:00,73.7,73.91,73.6,73.8,37936.0,64.4912,64.675,64.4037,64.5787,37936.0
2016-10-14 10:30:00,73.82,74.05,73.82,73.92,31062.0,64.5962,64.7975,64.5962,64.6838,31062.0
2016-10-14 11:00:00,73.9,73.92,73.71,73.72,39227.0,64.6663,64.6838,64.5,64.5087,39227.0
2016-10-14 11:30:00,73.69,73.69,73.48,73.5,57963.0,64.4825,64.4825,64.2987,64.3162,57963.0
2016-10-14 12:00:00,73.5,73.67,73.5,73.67,39055.0,64.3162,64.465,64.3162,64.465,39055.0
2016-10-14 12:30:00,73.66,73.75,73.5,73.61,64748.0,64.4562,64.535,64.3162,64.4125,64748.0
2016-10-14 13:00:00,73.6,73.74,73.52,73.74,18755.0,64.4037,64.5262,64.3337,64.5262,18755.0
2016-10-14 13:30:00,73.74,73.84,73.63,73.69,18125.0,64.5262,64.6137,64.43,64.4825,18125.0
2016-10-14 14:00:00,73.63,73.72,73.5,73.72,23183.0,64.43,64.5087,64.3162,64.5087,23183.0
2016-10-14 14:30:00,73.74,73.74,73.63,73.64,30754.0,64.5262,64.5262,64.43,64.4387,30754.0
2016-10-14 15:00:00,73.63,73.72,73.61,73.7,45885.0,64.43,64.5087,64.4125,64.4912,45885.0
2016-10-14 15:30:00,73.7,73.75,73.57,73.58,135416.0,64.4912,64.535,64.3775,64.3862,135416.0
2016-10-17 09:30:00,73.66,73.98,73.51,73.58,29636.0,64.4562,64.7363,64.325,64.3862,29636.0
2016-10-17 10:00:00,73.54,73.65,73.52,73.62,51362.0,64.3512,64.4475,64.3337,64.4212,51362.0
2016-10-17 10:30:00,73.59,73.61,73.43,73.46,49522.0,64.395,64.4125,64.255,64.2812,49522.0
2016-10-17 11:00:00,73.46,73.51,73.35,73.35,44514.0,64.2812,64.325,64.185,64.185,44514.0
2016-10-17 11:30:00,73.36,73.48,73.36,73.45,38920.0,64.1937,64.2987,64.1937,64.2725,38920.0
2016-10-17 12:00:00,73.45,73.45,73.34,73.35,24034.0,64.2725,64.2725,64.1762,64.185,24034.0
2016-10-17 12:30:00,73.34,73.4,73.31,73.4,24113.0,64.1762,64.2287,64.15,64.2287,24113.0
2016-10-17 13:00:00,73.41,73.43,73.33,73.35,31242.0,64.2375,64.255,64.1675,64.185,31242.0
2016-10-17 13:30:00,73.35,73.41,73.31,73.32,37347.0,64.185,64.2375,64.15,64.1587,37347.0
2016-10-17 14:00:00,73.33,73.43,73.31,73.37,24407.0,64.1675,64.255,64.15,64.2025,24407.0
2016-10-17 14:30:00,73.37,73.41,73.3,73.38,40282.0,64.2025,64.2375,64.1412,64.2112,40282.0
2016-10-17 15:00:00,73.38,73.38,73.19,73.19,56540.0,64.2112,64.2112,64.045,64.045,56540.0
2016-10-17 15:30:00,73.19,73.2,73.09,73.12,155497.0,64.045,64.0537,63.9575,63.9837,155497.0
2016-10-18 09:30:00,73.79,73.97,73.68,73.87,42674.0,64.57,64.7275,64.4737,64.64,42674.0
2016-10-18 10:00:00,73.91,74.1,73.85,74.1,49068.0,64.675,64.8413,64.6225,64.8413,49068.0
2016-10-18 10:30:00,74.08,74.18,74.02,74.16,37702.0,64.8238,64.9113,64.7713,64.8938,37702.0
2016-10-18 11:00:00,74.16,74.2,74.03,74.12,22358.0,64.8938,64.9288,64.78,64.8588,22358.0
2016-10-18 11:30:00,74.13,74.18,74.06,74.17,15252.0,64.8675,64.9113,64.8063,64.9025,15252.0
2016-10-18 12:00:00,74.18,74.19,74.12,74.15,22493.0,64.9113,64.92,64.8588,64.885,22493.0
2016-10-18 12:30:00,74.17,74.19,74.11,74.13,13960.0,64.9025,64.92,64.85,64.8675,13960.0
2016-10-18 13:00:00,74.13,74.2,74.06,74.18,22459.0,64.8675,64.9288,64.8063,64.9113,22459.0
2016-10-18 13:30:00,74.17,74.19,74.12,74.16,17672.0,64.9025,64.92,64.8588,64.8938,17672.0
2016-10-18 14:00:00,74.15,74.15,74.04,74.1,35025.0,64.885,64.885,64.7888,64.8413,35025.0
2016-10-18 14:30:00,74.1,74.1,73.96,73.96,15806.0,64.8413,64.8413,64.7188,64.7188,15806.0
2016-10-18 15:00:00,73.96,73.96,73.86,73.89,23937.0,64.7188,64.7188,64.6312,64.6575,23937.0
2016-10-18 15:30:00,73.89,73.9,73.79,73.8,50838.0,64.6575,64.6663,64.57,64.5787,50838.0
2016-10-19 09:30:00,74.03,74.04,73.53,73.56,32754.0,64.78,64.7888,64.3425,64.3687,32754.0
2016-10-19 10:00:00,73.59,73.73,73.43,73.73,30255.0,64.395,64.5175,64.255,64.5175,30255.0
2016-10-19 10:30:00,73.75,73.94,73.67,73.88,25603.0,64.535,64.7013,64.465,64.6487,25603.0
2016-10-19 11:00:00,73.87,74.04,73.83,74.03,36759.0,64.64,64.7888,64.605,64.78,36759.0
2016-10-19 11:30:00,74.03,74.05,73.98,74.02,15763.0,64.78,64.7975,64.7363,64.7713,15763.0
2016-10-19 12:00:00,74.03,74.2,74.03,74.17,51031.0,64.78,64.9288,64.78,64.9025,51031.0
2016-10-19 12:30:00,74.15,74.16,74.08,74.12,14289.0,64.885,64.8938,64.8238,64.8588,14289.0
2016-10-19 13:00:00,74.11,74.12,74.07,74.09,14470.0,64.85,64.8588,64.815,64.8325,14470.0
2016-10-19 13:30:00,74.09,74.1,74.07,74.09,18613.0,64.8325,64.8413,64.815,64.8325,18613.0
2016-10-19 14:00:00,74.09,74.11,74.02,74.03,38267.0,64.8325,64.85,64.7713,64.78,38267.0
2016-10-19 14:30:00,74.03,74.03,73.89,73.9,35539.0,64.78,64.78,64.6575,64.6663,35539.0
2016-10-19 15:00:00,73.91,73.97,73.85,73.91,47661.0,64.675,64.7275,64.6225,64.675,47661.0
2016-10-19 15:30:00,73.91,73.94,73.76,73.78,120609.0,64.675,64.7013,64.5437,64.5612,120609.0
2016-10-20 09:30:00,73.75,73.94,73.59,73.83,20219.0,64.535,64.7013,64.395,64.605,20219.0
2016-10-20 10:00:00,73.81,73.83,73.64,73.64,39035.0,64.5875,64.605,64.4387,64.4387,39035.0
2016-10-20 10:30:00,73.62,73.62,73.43,73.47,36870.0,64.4212,64.4212,64.255,64.29,36870.0
2016-10-20 11:00:00,73.48,73.56,73.46,73.53,31674.0,64.2987,64.3687,64.2812,64.3425,31674.0
2016-10-20 11:30:00,73.54,73.61,73.4,73.61,37947.0,64.3512,64.4125,64.2287,64.4125,37947.0
2016-10-20 12:00:00,73.61,73.66,73.58,73.58,14359.0,64.4125,64.4562,64.3862,64.3862,14359.0
2016-10-20 12:30:00,73.58,73.68,73.58,73.65,22748.0,64.3862,64.4737,64.3862,64.4475,22748.0
2016-10-20 13:00:00,73.64,73.75,73.64,73.65,17548.0,64.4387,64.535,64.4387,64.4475,17548.0
2016-10-20 13:30:00,73.66,73.74,73.53,73.54,21117.0,64.4562,64.5262,64.3425,64.3512,21117.0
2016-10-20 14:00:00,73.53,73.59,73.5,73.5,10534.0,64.3425,64.395,64.3162,64.3162,10534.0
2016-10-20 14:30:00,73.51,73.78,73.5,73.78,40863.0,64.325,64.5612,64.3162,64.5612,40863.0
2016-10-20 15:00:00,73.78,73.78,73.58,73.58,17904.0,64.5612,64.5612,64.3862,64.3862,17904.0
2016-10-20 15:30:00,73.57,73.65,73.5,73.57,74146.0,64.3775,64.4475,64.3162,64.3775,74146.0
2016-10-21 09:30:00,73.11,73.44,72.98,73.39,78811.0,63.975,64.2637,63.8612,64.22,78811.0
2016-10-21 10:00:00,73.39,73.63,73.32,73.54,33941.0,64.22,64.43,64.1587,64.3512,33941.0
2016-10-21 10:30:00,73.58,73.58,73.38,73.45,24412.0,64.3862,64.3862,64.2112,64.2725,24412.0
2016-10-21 11:00:00,73.45,73.47,73.38,73.45,25223.0,64.2725,64.29,64.2112,64.2725,25223.0
2016-10-21 11:30:00,73.46,73.55,73.45,73.52,12674.0,64.2812,64.36,64.2725,64.3337,12674.0
2016-10-21 12:00:00,73.51,73.55,73.5,73.52,7702.0,64.325,64.36,64.3162,64.3337,7702.0
2016-10-21 12:30:00,73.52,73.53,73.51,73.51,14882.0,64.3337,64.3425,64.325,64.325,14882.0
2016-10-21 13:00:00,73.52,73.53,73.44,73.48,15192.0,64.3337,64.3425,64.2637,64.2987,15192.0
2016-10-21 13:30:00,73.46,73.55,73.37,73.53,8970.0,64.2812,64.36,64.2025,64.3425,8970.0
2016-10-21 14:00:00,73.53,73.53,73.47,73.53,10572.0,64.3425,64.3425,64.29,64.3425,10572.0
2016-10-21 14:30:00,73.51,73.61,73.5,73.61,13577.0,64.325,64.4125,64.3162,64.4125,13577.0
2016-10-21 15:00:00,73.61,73.69,73.6,73.66,27456.0,64.4125,64.4825,64.4037,64.4562,27456.0
2016-10-21 15:30:00,73.67,73.67,73.55,73.6,75953.0,64.465,64.465,64.36,64.4037,75953.0
2016-10-24 09:30:00,74.11,74.91,73.87,74.55,53014.0,64.85,65.5501,64.64,65.235,53014.0
2016-10-24 10:00:00,74.53,74.63,74.38,74.38,30307.0,65.2175,65.305,65.0863,65.0863,30307.0
2016-10-24 10:30:00,74.35,74.43,74.22,74.32,20515.0,65.06,65.13,64.9463,65.0338,20515.0
2016-10-24 11:00:00,74.32,74.57,74.29,74.5,35882.0,65.0338,65.2525,65.0075,65.1913,35882.0
2016-10-24 11:30:00,74.5,74.55,74.47,74.48,16856.0,65.1913,65.235,65.165,65.1738,16856.0
2016-10-24 12:00:00,74.48,74.55,74.46,74.47,23950.0,65.1738,65.235,65.1563,65.165,23950.0
2016-10-24 12:30:00,74.48,74.48,74.36,74.45,15862.0,65.1738,65.1738,65.0688,65.1475,15862.0
2016-10-24 13:00:00,74.42,74.44,74.34,74.44,13875.0,65.1213,65.1388,65.0513,65.1388,13875.0
2016-10-24 13:30:00,74.44,74.58,74.37,74.5,22283.0,65.1388,65.2613,65.0775,65.1913,22283.0
2016-10-24 14:00:00,74.51,74.56,74.49,74.5,21170.0,65.2,65.2438,65.1825,65.1913,21170.0
2016-10-24 14:30:00,74.51,74.53,74.44,74.51,23078.0,65.2,65.2175,65.1388,65.2,23078.0
2016-10-24 15:00:00,74.51,74.52,74.46,74.51,30570.0,65.2,65.2088,65.1563,65.2,30570.0
2016-10-24 15:30:00,74.49,74.59,74.47,74.49,117552.0,65.1825,65.27,65.165,65.1825,117552.0
2016-10-25 09:30:00,74.35,74.35,73.79,73.96,87136.0,65.06,65.06,64.57,64.7188,87136.0
2016-10-25 10:00:00,73.96,74.15,73.79,74.03,70252.0,64.7188,64.885,64.57,64.78,70252.0
2016-10-25 10:30:00,74.03,74.03,73.74,73.89,43570.0,64.78,64.78,64.5262,64.6575,43570.0
2016-10-25 11:00:00,73.9,73.98,73.78,73.93,60608.0,64.6663,64.7363,64.5612,64.6925,60608.0
2016-10-25 11:30:00,73.96,74.01,73.79,73.98,36822.0,64.7188,64.7625,64.57,64.7363,36822.0
2016-10-25 12:00:00,73.99,74.14,73.98,74.04,49381.0,64.745,64.8763,64.7363,64.7888,49381.0
2016-10-25 12:30:00,74.04,74.27,74.02,74.27,30146.0,64.7888,64.99,64.7713,64.99,30146.0
2016-10-25 13:00:00,74.27,74.29,74.15,74.28,44231.0,64.99,65.0075,64.885,64.9988,44231.0
2016-10-25 13:30:00,74.29,74.37,74.27,74.37,37991.0,65.0075,65.0775,64.99,65.0775,37991.0
2016-10-25 14:00:00,74.37,74.49,74.37,74.49,65476.0,65.0775,65.1825,65.0775,65.1825,65476.0
2016-10-25 14:30:00,74.49,74.53,74.39,74.4,47449.0,65.1825,65.2175,65.095,65.1038,47449.0
2016-10-25 15:00:00,74.4,74.4,74.33,74.35,32381.0,65.1038,65.1038,65.0425,65.06,32381.0
2016-10-25 15:30:00,74.35,74.36,74.12,74.16,168030.0,65.06,65.0688,64.8588,64.8938,168030.0
2016-10-26 09:30:00,74.07,74.29,73.88,74.17,56064.0,64.815,65.0075,64.6487,64.9025,56064.0
2016-10-26 10:00:00,74.15,74.21,73.94,74.01,46204.0,64.885,64.9375,64.7013,64.7625,46204.0
2016-10-26 10:30:00,74.02,74.4,74.01,74.4,33478.0,64.7713,65.1038,64.7625,65.1038,33478.0
2016-10-26 11:00:00,74.4,74.41,74.18,74.33,38623.0,65.1038,65.1125,64.9113,65.0425,38623.0
2016-10-26 11:30:00,74.35,74.37,74.25,74.25,60923.0,65.06,65.0775,64.9725,64.9725,60923.0
2016-10-26 12:00:00,74.21,74.23,74.15,74.15,13607.0,64.9375,64.955,64.885,64.885,13607.0
2016-10-26 12:30:00,74.15,74.17,74.07,74.1,14020.0,64.885,64.9025,64.815,64.8413,14020.0
2016-10-26 13:00:00,74.09,74.17,74.0,74.05,14659.0,64.8325,64.9025,64.7538,64.7975,14659.0
2016-10-26 13:30:00,74.02,74.02,73.63,73.66,30082.0,64.7713,64.7713,64.43,64.4562,30082.0
2016-10-26 14:00:00,73.66,73.74,73.55,73.69,21577.0,64.4562,64.5262,64.36,64.4825,21577.0
2016-10-26 14:30:00,73.7,73.73,73.6,73.72,29642.0,64.4912,64.5175,64.4037,64.5087,29642.0
2016-10-26 15:00:00,73.73,73.76,73.63,73.65,28528.0,64.5175,64.5437,64.43,64.4475,28528.0
2016-10-26 15:30:00,73.63,73.68,73.55,73.58,98493.0,64.43,64.4737,64.36,64.3862,98493.0
2016-10-27 09:30:00,73.67,73.93,73.59,73.93,34464.0,64.465,64.6925,64.395,64.6925,34464.0
2016-10-27 10:00:00,73.9,73.9,73.46,73.58,40496.0,64.6663,64.6663,64.2812,64.3862,40496.0
2016-10-27 10:30:00,73.6,73.6,73.37,73.49,46735.0,64.4037,64.4037,64.2025,64.3075,46735.0
2016-10-27 11:00:00,73.48,73.54,73.44,73.44,42481.0,64.2987,64.3512,64.2637,64.2637,42481.0
2016-10-27 11:30:00,73.44,73.45,73.22,73.45,44023.0,64.2637,64.2725,64.0712,64.2725,44023.0
2016-10-27 12:00:00,73.46,73.58,73.46,73.5,74717.0,64.2812,64.3862,64.2812,64.3162,74717.0
2016-10-27 12:30:00,73.51,73.53,73.46,73.46,51269.0,64.325,64.3425,64.2812,64.2812,51269.0
2016-10-27 13:00:00,73.46,73.56,73.46,73.51,22548.0,64.2812,64.3687,64.2812,64.325,22548.0
2016-10-27 13:30:00,73.52,73.57,73.44,73.54,95485.0,64.3337,64.3775,64.2637,64.3512,95485.0
2016-10-27 14:00:00,73.55,73.78,73.55,73.65,33372.0,64.36,64.5612,64.36,64.4475,33372.0
2016-10-27 14:30:00,73.63,73.67,73.48,73.54,37393.0,64.43,64.465,64.2987,64.3512,37393.0
2016-10-27 15:00:00,73.57,73.65,73.45,73.54,74710.0,64.3775,64.4475,64.2725,64.3512,74710.0
2016-10-27 15:30:00,73.52,73.56,73.42,73.5,177150.0,64.3337,64.3687,64.2462,64.3162,177150.0
2016-10-28 09:30:00,73.56,74.23,73.38,74.0,21988.0,64.3687,64.955,64.2112,64.7538,21988.0
2016-10-28 10:00:00,74.03,74.03,73.72,73.94,25547.0,64.78,64.78,64.5087,64.7013,25547.0
2016-10-28 10:30:00,73.91,74.16,73.91,73.93,18350.0,64.675,64.8938,64.675,64.6925,18350.0
2016-10-28 11:00:00,73.92,74.0,73.8,73.9,91379.0,64.6838,64.7538,64.5787,64.6663,91379.0
2016-10-28 11:30:00,73.89,73.96,73.8,73.9,83551.0,64.6575,64.7188,64.5787,64.6663,83551.0
2016-10-28 12:00:00,73.91,74.06,73.9,73.95,30876.0,64.675,64.8063,64.6663,64.71,30876.0
2016-10-28 12:30:00,73.94,73.94,73.8,73.82,63459.0,64.7013,64.7013,64.5787,64.5962,63459.0
2016-10-28 13:00:00,73.83,73.84,73.32,73.36,51888.0,64.605,64.6137,64.1587,64.1937,51888.0
2016-10-28 13:30:00,73.34,73.35,72.87,72.89,79005.0,64.1762,64.185,63.7649,63.7824,79005.0
2016-10-28 14:00:00,72.89,73.09,72.75,73.03,53093.0,63.7824,63.9575,63.6599,63.905,53093.0
2016-10-28 14:30:00,73.0,73.3,72.94,73.3,25960.0,63.8787,64.1412,63.8262,64.1412,25960.0
2016-10-28 15:00:00,73.29,73.31,72.96,73.14,114430.0,64.1325,64.15,63.8437,64.0012,114430.0
2016-10-28 15:30:00,73.14,73.14,72.78,72.83,175565.0,64.0012,64.0012,63.6862,63.7299,175565.0
2016-10-31 09:30:00,72.71,73.04,72.32,72.32,45270.0,63.6249,63.9137,63.2837,63.2837,45270.0
2016-10-31 10:00:00,72.29,72.5,72.21,72.21,63152.0,63.2574,63.4412,63.1874,63.1874,63152.0
2016-10-31 10:30:00,72.23,72.32,72.13,72.13,49839.0,63.2049,63.2837,63.1174,63.1174,49839.0
2016-10-31 11:00:00,72.14,72.2,72.05,72.2,49219.0,63.1262,63.1787,63.0474,63.1787,49219.0
2016-10-31 11:30:00,72.2,72.25,72.13,72.16,53603.0,63.1787,63.2224,63.1174,63.1437,53603.0
2016-10-31 12:00:00,72.17,72.33,72.07,72.3,82904.0,63.1524,63.2924,63.0649,63.2662,82904.0
2016-10-31 12:30:00,72.33,72.52,72.26,72.5,24424.0,63.2924,63.4587,63.2312,63.4412,24424.0
2016-10-31 13:00:00,72.51,72.61,72.47,72.54,30369.0,63.4499,63.5374,63.4149,63.4762,30369.0
2016-10-31 13:30:00,72.54,72.61,72.46,72.48,22197.0,63.4762,63.5374,63.4062,63.4237,22197.0
2016-10-31 14:00:00,72.49,72.53,72.42,72.5,34454.0,63.4324,63.4674,63.3712,63.4412,34454.0
2016-10-31 14:30:00,72.51,72.71,72.51,72.71,34657.0,63.4499,63.6249,63.4499,63.6249,34657.0
2016-10-31 15:00:00,72.71,72.79,72.68,72.73,48176.0,63.6249,63.6949,63.5987,63.6424,48176.0
2016-10-31 15:30:00,72.73,72.74,72.58,72.59,159290.0,63.6424,63.6512,63.5112,63.5199,159290.0
2016-11-01 09:30:00,72.9,72.98,72.49,72.93,38557.0,63.7912,63.8612,63.4324,63.8175,38557.0
2016-11-01 10:00:00,72.88,72.93,72.65,72.65,46790.0,63.7737,63.8175,63.5724,63.5724,46790.0
2016-11-01 10:30:00,72.65,72.75,72.54,72.66,17116.0,63.5724,63.6599,63.4762,63.5812,17116.0
2016-11-01 11:00:00,72.65,72.75,72.65,72.71,29174.0,63.5724,63.6599,63.5724,63.6249,29174.0
2016-11-01 11:30:00,72.7,72.87,72.64,72.67,20356.0,63.6162,63.7649,63.5637,63.5899,20356.0
2016-11-01 12:00:00,72.68,72.7,72.36,72.46,24081.0,63.5987,63.6162,63.3187,63.4062,24081.0
2016-11-01 12:30:00,72.45,72.54,72.33,72.37,18249.0,63.3974,63.4762,63.2924,63.3274,18249.0
2016-11-01 13:00:00,72.35,72.49,72.22,72.34,16986.0,63.3099,63.4324,63.1962,63.3012,16986.0
2016-11-01 13:30:00,72.32,72.32,72.08,72.12,19927.0,63.2837,63.2837,63.0737,63.1087,19927.0
2016-11-01 14:00:00,72.11,72.15,71.82,72.12,30043.0,63.0999,63.1349,62.8461,63.1087,30043.0
2016-11-01 14:30:00,72.12,72.22,72.05,72.16,59657.0,63.1087,63.1962,63.0474,63.1437,59657.0
2016-11-01 15:00:00,72.15,72.25,72.06,72.2,50879.0,63.1349,63.2224,63.0562,63.1787,50879.0
2016-11-01 15:30:00,72.21,72.42,72.21,72.32,83483.0,63.1874,63.3712,63.1874,63.2837,83483.0
2016-11-02 09:30:00,72.29,72.57,72.06,72.46,55171.0,63.2574,63.5024,63.0562,63.4062,55171.0
2016-11-02 10:00:00,72.5,72.75,72.43,72.49,82941.0,63.4412,63.6599,63.3799,63.4324,82941.0
2016-11-02 10:30:00,72.48,72.61,72.36,72.56,56243.0,63.4237,63.5374,63.3187,63.4937,56243.0
2016-11-02 11:00:00,72.57,72.63,72.49,72.52,44470.0,63.5024,63.5549,63.4324,63.4587,44470.0
2016-11-02 11:30:00,72.52,72.56,72.23,72.26,32325.0,63.4587,63.4937,63.2049,63.2312,32325.0
2016-11-02 12:00:00,72.26,72.31,72.15,72.19,31733.0,63.2312,63.2749,63.1349,63.1699,31733.0
2016-11-02 12:30:00,72.18,72.18,72.04,72.04,26430.0,63.1612,63.1612,63.0387,63.0387,26430.0
2016-11-02 13:00:00,72.06,72.06,71.77,71.93,24685.0,63.0562,63.0562,62.8024,62.9424,24685.0
2016-11-02 13:30:00,71.92,71.93,71.83,71.92,25910.0,62.9336,62.9424,62.8549,62.9336,25910.0
2016-11-02 14:00:00,71.93,71.96,71.51,71.91,54725.0,62.9424,62.9687,62.5749,62.9249,54725.0
2016-11-02 14:30:00,71.93,71.94,71.6,71.66,44178.0,62.9424,62.9512,62.6536,62.7061,44178.0
2016-11-02 15:00:00,71.65,72.0,71.61,71.99,119001.0,62.6974,63.0037,62.6624,62.9949,119001.0
2016-11-02 15:30:00,71.99,71.99,71.51,71.57,236522.0,62.9949,62.9949,62.5749,62.6274,236522.0
2016-11-03 09:30:00,71.71,71.85,71.6,71.79,45242.0,62.7499,62.8724,62.6536,62.8199,45242.0
2016-11-03 10:00:00,71.81,71.83,71.42,71.65,64968.0,62.8374,62.8549,62.4961,62.6974,64968.0
2016-11-03 10:30:00,71.66,71.9,71.55,71.85,54507.0,62.7061,62.9161,62.6099,62.8724,54507.0
2016-11-03 11:00:00,71.86,72.3,71.8,72.17,77161.0,62.8811,63.2662,62.8286,63.1524,77161.0
2016-11-03 11:30:00,72.16,72.28,71.83,72.03,104286.0,63.1437,63.2487,62.8549,63.0299,104286.0
2016-11-03 12:00:00,72.03,72.08,71.83,71.91,40946.0,63.0299,63.0737,62.8549,62.9249,40946.0
2016-11-03 12:30:00,71.9,71.91,71.56,71.71,21835.0,62.9161,62.9249,62.6186,62.7499,21835.0
2016-11-03 13:00:00,71.71,71.87,71.65,71.79,36726.0,62.7499,62.8899,62.6974,62.8199,36726.0
2016-11-03 13:30:00,71.79,71.91,71.69,71.78,133555.0,62.8199,62.9249,62.7324,62.8111,133555.0
2016-11-03 14:00:00,71.77,71.98,71.72,71.96,48771.0,62.8024,62.9862,62.7586,62.9687,48771.0
2016-11-03 14:30:00,71.97,72.0,71.63,71.77,65401.0,62.9774,63.0037,62.6799,62.8024,65401.0
2016-11-03 15:00:00,71.77,71.77,71.49,71.49,101898.0,62.8024,62.8024,62.5574,62.5574,101898.0
2016-11-03 15:30:00,71.5,71.53,71.24,71.29,291196.0,62.5661,62.5924,62.3386,62.3824,291196.0
2016-11-04 09:30:00,72.56,75.18,72.54,74.42,451229.0,63.4937,65.7863,63.4762,65.1213,451229.0
2016-11-04 10:00:00,74.42,75.48,74.41,75.0,233682.0,65.1213,66.0488,65.1125,65.6288,233682.0
2016-11-04 10:30:00,75.01,75.77,74.98,75.7,117612.0,65.6376,66.3026,65.6113,66.2413,117612.0
2016-11-04 11:00:00,75.68,76.0,75.59,75.66,119932.0,66.2238,66.5039,66.1451,66.2063,119932.0
2016-11-04 11:30:00,75.66,75.71,75.16,75.32,148404.0,66.2063,66.2501,65.7688,65.9088,148404.0
2016-11-04 12:00:00,75.36,75.96,75.31,75.78,136995.0,65.9438,66.4689,65.9001,66.3113,136995.0
2016-11-04 12:30:00,75.75,75.89,75.47,75.69,150440.0,66.2851,66.4076,66.0401,66.2326,150440.0
2016-11-04 13:00:00,75.7,75.82,75.62,75.66,106175.0,66.2413,66.3463,66.1713,66.2063,106175.0
2016-11-04 13:30:00,75.66,75.76,75.62,75.7,67866.0,66.2063,66.2938,66.1713,66.2413,67866.0
2016-11-04 14:00:00,75.71,75.89,75.67,75.83,77312.0,66.2501,66.4076,66.2151,66.3551,77312.0
2016-11-04 14:30:00,75.82,75.93,75.66,75.78,106438.0,66.3463,66.4426,66.2063,66.3113,106438.0
2016-11-04 15:00:00,75.77,75.89,75.66,75.74,146309.0,66.3026,66.4076,66.2063,66.2763,146309.0
2016-11-04 15:30:00,75.74,76.02,75.71,75.92,419634.0,66.2763,66.5214,66.2501,66.4339,419634.0
2016-11-07 09:30:00,76.78,77.0,76.64,76.9,73875.0,67.1864,67.3789,67.0639,67.2914,73875.0
2016-11-07 10:00:00,76.91,77.3,76.89,77.18,92738.0,67.3002,67.6414,67.2827,67.5364,92738.0
2016-11-07 10:30:00,77.19,77.65,77.16,77.55,98652.0,67.5452,67.9477,67.5189,67.8602,98652.0
2016-11-07 11:00:00,77.56,77.6,77.43,77.49,101970.0,67.8689,67.9039,67.7552,67.8077,101970.0
2016-11-07 11:30:00,77.5,77.73,77.44,77.64,85751.0,67.8164,68.0177,67.7639,67.9389,85751.0
2016-11-07 12:00:00,77.65,77.74,77.48,77.5,42284.0,67.9477,68.0264,67.7989,67.8164,42284.0
2016-11-07 12:30:00,77.51,77.59,77.49,77.58,52534.0,67.8252,67.8952,67.8077,67.8864,52534.0
2016-11-07 13:00:00,77.58,77.68,77.52,77.56,66642.0,67.8864,67.9739,67.8339,67.8689,66642.0
2016-11-07 13:30:00,77.56,77.62,77.48,77.58,65538.0,67.8689,67.9214,67.7989,67.8864,65538.0
2016-11-07 14:00:00,77.57,77.58,77.44,77.45,63945.0,67.8777,67.8864,67.7639,67.7727,63945.0
2016-11-07 14:30:00,77.44,77.6,77.44,77.6,86556.0,67.7639,67.9039,67.7639,67.9039,86556.0
2016-11-07 15:00:00,77.6,77.62,77.53,77.59,85967.0,67.9039,67.9214,67.8427,67.8952,85967.0
2016-11-07 15:30:00,77.59,77.72,77.52,77.7,228485.0,67.8952,68.0089,67.8339,67.9914,228485.0
2016-11-08 09:30:00,77.83,77.99,77.52,77.62,58409.0,68.1052,68.2452,67.8339,67.9214,58409.0
2016-11-08 10:00:00,77.62,77.83,77.58,77.78,56623.0,67.9214,68.1052,67.8864,68.0614,56623.0
2016-11-08 10:30:00,77.77,77.89,77.68,77.75,38386.0,68.0527,68.1577,67.9739,68.0352,38386.0
2016-11-08 11:00:00,77.77,78.61,77.72,78.39,184193.0,68.0527,68.7877,68.0089,68.5952,184193.0
2016-11-08 11:30:00,78.38,78.66,78.38,78.59,64265.0,68.5865,68.8315,68.5865,68.7702,64265.0
2016-11-08 12:00:00,78.6,78.99,78.57,78.99,76715.0,68.779,69.1203,68.7527,69.1203,76715.0
2016-11-08 12:30:00,78.99,79.08,78.91,78.98,44204.0,69.1203,69.199,69.0503,69.1115,44204.0
2016-11-08 13:00:00,78.99,79.0,78.61,78.62,32284.0,69.1203,69.129,68.7877,68.7965,32284.0
2016-11-08 13:30:00,78.59,78.93,78.55,78.55,156423.0,68.7702,69.0678,68.7352,68.7352,156423.0
2016-11-08 14:00:00,78.57,78.73,78.28,78.5,155238.0,68.7527,68.8927,68.499,68.6915,155238.0
2016-11-08 14:30:00,78.45,78.47,78.1,78.38,38345.0,68.6477,68.6652,68.3415,68.5865,38345.0
2016-11-08 15:00:00,78.37,78.63,78.31,78.6,128744.0,68.5777,68.8052,68.5252,68.779,128744.0
2016-11-08 15:30:00,78.59,78.74,78.46,78.57,248081.0,68.7702,68.9015,68.6565,68.7527,248081.0
2016-11-09 09:30:00,77.46,78.59,77.09,78.21,108817.0,67.7814,68.7702,67.4577,68.4377,108817.0
2016-11-09 10:00:00,78.27,78.36,77.94,78.33,59154.0,68.4902,68.569,68.2015,68.5427,59154.0
2016-11-09 10:30:00,78.28,78.76,78.11,78.54,69422.0,68.499,68.919,68.3502,68.7265,69422.0
2016-11-09 11:00:00,78.53,78.67,78.41,78.65,69768.0,68.7177,68.8402,68.6127,68.8227,69768.0
2016-11-09 11:30:00,78.68,79.05,78.68,78.91,105134.0,68.849,69.1728,68.849,69.0503,105134.0
2016-11-09 12:00:00,78.92,78.96,78.47,78.64,26666.0,69.059,69.094,68.6652,68.814,26666.0
2016-11-09 12:30:00,78.67,78.78,78.55,78.73,17718.0,68.8402,68.9365,68.7352,68.8927,17718.0
2016-11-09 13:00:00,78.74,78.81,78.43,78.56,62044.0,68.9015,68.9627,68.6302,68.744,62044.0
2016-11-09 13:30:00,78.59,78.81,78.5,78.65,35100.0,68.7702,68.9627,68.6915,68.8227,35100.0
2016-11-09 14:00:00,78.65,79.02,78.64,78.99,102360.0,68.8227,69.1465,68.814,69.1203,102360.0
2016-11-09 14:30:00,78.98,79.44,78.86,78.86,128317.0,69.1115,69.514,69.0065,69.0065,128317.0
2016-11-09 15:00:00,78.93,79.28,78.91,79.08,56661.0,69.0678,69.374,69.0503,69.199,56661.0
2016-11-09 15:30:00,79.08,79.12,78.73,78.96,231350.0,69.199,69.234,68.8927,69.094,231350.0
2016-11-10 09:30:00,79.3,79.77,78.93,79.42,82676.0,69.3915,69.8028,69.0678,69.4965,82676.0
2016-11-10 10:00:00,79.45,79.83,79.3,79.3,61839.0,69.5228,69.8553,69.3915,69.3915,61839.0
2016-11-10 10:30:00,79.36,79.41,78.59,78.72,37985.0,69.444,69.4878,68.7702,68.884,37985.0
2016-11-10 11:00:00,78.68,79.3,78.57,79.15,39398.0,68.849,69.3915,68.7527,69.2603,39398.0
2016-11-10 11:30:00,79.16,79.38,79.04,79.04,46453.0,69.269,69.4615,69.164,69.164,46453.0
2016-11-10 12:00:00,79.04,79.3,78.98,79.17,40868.0,69.164,69.3915,69.1115,69.2778,40868.0
2016-11-10 12:30:00,79.15,79.5,79.09,79.44,27025.0,69.2603,69.5665,69.2078,69.514,27025.0
2016-11-10 13:00:00,79.47,79.6,79.31,79.49,19941.0,69.5403,69.654,69.4003,69.5578,19941.0
2016-11-10 13:30:00,79.52,79.82,79.43,79.6,19544.0,69.584,69.8466,69.5053,69.654,19544.0
2016-11-10 14:00:00,79.61,79.83,79.55,79.76,26933.0,69.6628,69.8553,69.6103,69.794,26933.0
2016-11-10 14:30:00,79.77,79.78,79.56,79.65,40214.0,69.8028,69.8115,69.619,69.6978,40214.0
2016-11-10 15:00:00,79.67,79.67,79.39,79.39,39498.0,69.7153,69.7153,69.4703,69.4703,39498.0
2016-11-10 15:30:00,79.4,79.4,79.16,79.19,178650.0,69.479,69.479,69.269,69.2953,178650.0
2016-11-11 09:30:00,79.13,79.68,79.01,79.56,60414.0,69.2428,69.724,69.1378,69.619,60414.0
2016-11-11 10:00:00,79.56,80.07,79.5,79.99,115800.0,69.619,70.0653,69.5665,69.9953,115800.0
2016-11-11 10:30:00,79.98,80.25,79.89,80.25,154194.0,69.9866,70.2228,69.9078,70.2228,154194.0
2016-11-11 11:00:00,80.24,80.25,79.98,80.03,49825.0,70.2141,70.2228,69.9866,70.0303,49825.0
2016-11-11 11:30:00,80.05,80.25,79.99,80.19,29801.0,70.0478,70.2228,69.9953,70.1703,29801.0
2016-11-11 12:00:00,80.2,80.4,80.13,80.4,56337.0,70.1791,70.3541,70.1178,70.3541,56337.0
2016-11-11 12:30:00,80.4,80.45,80.18,80.27,54620.0,70.3541,70.3978,70.1616,70.2403,54620.0
2016-11-11 13:00:00,80.27,80.4,80.27,80.39,75054.0,70.2403,70.3541,70.2403,70.3453,75054.0
2016-11-11 13:30:00,80.36,80.4,80.24,80.29,65664.0,70.3191,70.3541,70.2141,70.2578,65664.0
2016-11-11 14:00:00,80.28,80.4,80.13,80.32,55900.0,70.2491,70.3541,70.1178,70.2841,55900.0
2016-11-11 14:30:00,80.31,80.39,80.26,80.32,114876.0,70.2753,70.3453,70.2316,70.2841,114876.0
2016-11-11 15:00:00,80.34,80.48,80.3,80.39,130624.0,70.3016,70.4241,70.2666,70.3453,130624.0
2016-11-11 15:30:00,80.38,80.5,80.37,80.39,166537.0,70.3366,70.4416,70.3278,70.3453,166537.0
2016-11-14 09:30:00,80.5,80.93,80.46,80.67,188090.0,70.4416,70.8179,70.4066,70.5903,188090.0
2016-11-14 10:00:00,80.68,81.37,80.6,80.79,145998.0,70.5991,71.2029,70.5291,70.6953,145998.0
2016-11-14 10:30:00,80.81,80.94,80.58,80.8,33264.0,70.7129,70.8266,70.5116,70.7041,33264.0
2016-11-14 11:00:00,80.74,80.97,80.62,80.88,40614.0,70.6516,70.8529,70.5466,70.7741,40614.0
2016-11-14 11:30:00,80.86,80.93,80.7,80.73,21775.0,70.7566,70.8179,70.6166,70.6428,21775.0
2016-11-14 12:00:00,80.74,80.79,80.5,80.57,50876.0,70.6516,70.6953,70.4416,70.5028,50876.0
2016-11-14 12:30:00,80.55,80.74,80.55,80.74,28600.0,70.4853,70.6516,70.4853,70.6516,28600.0
2016-11-14 13:00:00,80.73,80.84,80.69,80.78,21842.0,70.6428,70.7391,70.6078,70.6866,21842.0
2016-11-14 13:30:00,80.79,80.86,80.65,80.67,27479.0,70.6953,70.7566,70.5728,70.5903,27479.0
2016-11-14 14:00:00,80.7,80.76,80.63,80.73,30834.0,70.6166,70.6691,70.5553,70.6428,30834.0
2016-11-14 14:30:00,80.72,80.74,80.6,80.74,58601.0,70.6341,70.6516,70.5291,70.6516,58601.0
2016-11-14 15:00:00,80.74,80.79,80.7,80.73,40941.0,70.6516,70.6953,70.6166,70.6428,40941.0
2016-11-14 15:30:00,80.74,80.76,80.54,80.6,186132.0,70.6516,70.6691,70.4766,70.5291,186132.0
2016-11-15 09:30:00,80.9,81.22,80.69,81.06,152959.0,70.7916,71.0716,70.6078,70.9316,152959.0
2016-11-15 10:00:00,81.09,81.21,80.9,81.05,58320.0,70.9579,71.0629,70.7916,70.9229,58320.0
2016-11-15 10:30:00,81.02,81.13,80.9,80.97,41563.0,70.8966,70.9929,70.7916,70.8529,41563.0
2016-11-15 11:00:00,81.01,81.07,80.95,80.99,61800.0,70.8879,70.9404,70.8354,70.8704,61800.0
2016-11-15 11:30:00,80.99,81.22,80.92,81.13,87294.0,70.8704,71.0716,70.8091,70.9929,87294.0
2016-11-15 12:00:00,81.13,81.42,81.1,81.36,91488.0,70.9929,71.2466,70.9666,71.1941,91488.0
2016-11-15 12:30:00,81.37,81.66,81.3,81.5,124759.0,71.2029,71.4566,71.1416,71.3166,124759.0
2016-11-15 13:00:00,81.53,81.54,81.39,81.46,50387.0,71.3429,71.3516,71.2204,71.2816,50387.0
2016-11-15 13:30:00,81.45,81.7,81.45,81.64,75937.0,71.2729,71.4916,71.2729,71.4391,75937.0
2016-11-15 14:00:00,81.66,81.66,81.47,81.52,29947.0,71.4566,71.4566,71.2904,71.3341,29947.0
2016-11-15 14:30:00,81.53,81.69,81.53,81.69,95877.0,71.3429,71.4829,71.3429,71.4829,95877.0
2016-11-15 15:00:00,81.69,81.74,81.43,81.73,50207.0,71.4829,71.5266,71.2554,71.5179,50207.0
2016-11-15 15:30:00,81.73,81.83,81.64,81.8,236437.0,71.5179,71.6054,71.4391,71.5792,236437.0
2016-11-16 09:30:00,81.79,82.2,81.49,81.67,77814.0,71.5704,71.9292,71.3079,71.4654,77814.0
2016-11-16 10:00:00,81.71,81.81,81.52,81.65,66365.0,71.5004,71.5879,71.3341,71.4479,66365.0
2016-11-16 10:30:00,81.61,81.71,81.57,81.59,70871.0,71.4129,71.5004,71.3779,71.3954,70871.0
2016-11-16 11:00:00,81.6,81.61,81.35,81.35,54688.0,71.4041,71.4129,71.1854,71.1854,54688.0
2016-11-16 11:30:00,81.35,81.36,80.81,80.84,50663.0,71.1854,71.1941,70.7129,70.7391,50663.0
2016-11-16 12:00:00,80.84,81.02,80.82,80.84,62446.0,70.7391,70.8966,70.7216,70.7391,62446.0
2016-11-16 12:30:00,80.83,80.88,80.5,80.54,61694.0,70.7304,70.7741,70.4416,70.4766,61694.0
2016-11-16 13:00:00,80.55,80.73,80.55,80.62,62822.0,70.4853,70.6428,70.4853,70.5466,62822.0
2016-11-16 13:30:00,80.62,80.73,80.61,80.68,73962.0,70.5466,70.6428,70.5378,70.5991,73962.0
2016-11-16 14:00:00,80.67,80.78,80.67,80.74,78120.0,70.5903,70.6866,70.5903,70.6516,78120.0
2016-11-16 14:30:00,80.71,80.82,80.69,80.78,67996.0,70.6253,70.7216,70.6078,70.6866,67996.0
2016-11-16 15:00:00,80.78,80.81,80.6,80.61,79413.0,70.6866,70.7129,70.5291,70.5378,79413.0
2016-11-16 15:30:00,80.6,80.78,80.49,80.51,321669.0,70.5291,70.6866,70.4328,70.4503,321669.0
2016-11-17 09:30:00,80.39,81.43,80.26,81.03,354371.0,70.3453,71.2554,70.2316,70.9054,354371.0
2016-11-17 10:00:00,81.01,81.06,80.5,80.63,39335.0,70.8879,70.9316,70.4416,70.5553,39335.0
2016-11-17 10:30:00,80.63,80.63,80.44,80.47,41921.0,70.5553,70.5553,70.3891,70.4153,41921.0
2016-11-17 11:00:00,80.45,80.45,79.97,79.98,49147.0,70.3978,70.3978,69.9778,69.9866,49147.0
2016-11-17 11:30:00,79.99,80.11,79.93,80.11,42899.0,69.9953,70.1003,69.9428,70.1003,42899.0
2016-11-17 12:00:00,80.12,80.32,80.11,80.29,30139.0,70.1091,70.2841,70.1003,70.2578,30139.0
2016-11-17 12:30:00,80.3,80.5,80.29,80.36,30237.0,70.2666,70.4416,70.2578,70.3191,30237.0
2016-11-17 13:00:00,80.37,80.4,80.28,80.39,76052.0,70.3278,70.3541,70.2491,70.3453,76052.0
2016-11-17 13:30:00,80.39,80.43,80.24,80.24,56689.0,70.3453,70.3803,70.2141,70.2141,56689.0
2016-11-17 14:00:00,80.24,80.25,80.17,80.19,44055.0,70.2141,70.2228,70.1528,70.1703,44055.0
2016-11-17 14:30:00,80.2,80.3,80.08,80.3,75832.0,70.1791,70.2666,70.0741,70.2666,75832.0
2016-11-17 15:00:00,80.3,80.54,80.29,80.35,60408.0,70.2666,70.4766,70.2578,70.3103,60408.0
2016-11-17 15:30:00,80.35,80.46,80.32,80.38,142586.0,70.3103,70.4066,70.2841,70.3366,142586.0
2016-11-18 09:30:00,80.6,80.6,79.89,80.24,71134.0,70.5291,70.5291,69.9078,70.2141,71134.0
2016-11-18 10:00:00,80.23,80.24,80.06,80.1,36197.0,70.2053,70.2141,70.0566,70.0916,36197.0
2016-11-18 10:30:00,80.13,80.13,79.9,79.95,29359.0,70.1178,70.1178,69.9166,69.9603,29359.0
2016-11-18 11:00:00,79.93,80.04,79.89,79.98,21232.0,69.9428,70.0391,69.9078,69.9866,21232.0
2016-11-18 11:30:00,79.97,80.04,79.93,79.97,16656.0,69.9778,70.0391,69.9428,69.9778,16656.0
2016-11-18 12:00:00,79.96,80.0,79.91,79.94,17107.0,69.9691,70.0041,69.9253,69.9516,17107.0
2016-11-18 12:30:00,79.95,80.02,79.92,79.99,52498.0,69.9603,70.0216,69.9341,69.9953,52498.0
2016-11-18 13:00:00,79.99,80.05,79.98,80.02,29462.0,69.9953,70.0478,69.9866,70.0216,29462.0
2016-11-18 13:30:00,80.01,80.1,80.01,80.03,23592.0,70.0128,70.0916,70.0128,70.0303,23592.0
2016-11-18 14:00:00,80.02,80.06,79.97,79.97,32902.0,70.0216,70.0566,69.9778,69.9778,32902.0
2016-11-18 14:30:00,79.98,80.05,79.98,79.99,35170.0,69.9866,70.0478,69.9866,69.9953,35170.0
2016-11-18 15:00:00,79.99,80.03,79.91,79.98,46800.0,69.9953,70.0303,69.9253,69.9866,46800.0
2016-11-18 15:30:00,79.98,80.05,79.88,79.97,101969.0,69.9866,70.0478,69.8991,69.9778,101969.0
2016-11-21 09:30:00,80.21,80.4,79.24,79.24,78990.0,70.1878,70.3541,69.339,69.339,78990.0
2016-11-21 10:00:00,79.24,79.5,79.18,79.19,44116.0,69.339,69.5665,69.2865,69.2953,44116.0
2016-11-21 10:30:00,79.19,79.25,79.06,79.15,89531.0,69.2953,69.3478,69.1815,69.2603,89531.0
2016-11-21 11:00:00,79.16,79.32,79.11,79.16,95858.0,69.269,69.409,69.2253,69.269,95858.0
2016-11-21 11:30:00,79.15,80.06,79.15,80.06,78135.0,69.2603,70.0566,69.2603,70.0566,78135.0
2016-11-21 12:00:00,80.05,80.05,79.73,79.8,81444.0,70.0478,70.0478,69.7678,69.829,81444.0
2016-11-21 12:30:00,79.81,79.83,79.66,79.72,52905.0,69.8378,69.8553,69.7065,69.759,52905.0
2016-11-21 13:00:00,79.72,79.86,79.7,79.77,39467.0,69.759,69.8816,69.7415,69.8028,39467.0
2016-11-21 13:30:00,79.78,79.84,79.72,79.82,42268.0,69.8115,69.8641,69.759,69.8466,42268.0
2016-11-21 14:00:00,79.82,79.92,79.72,79.74,61209.0,69.8466,69.9341,69.759,69.7765,61209.0
2016-11-21 14:30:00,79.77,80.06,79.75,79.81,94884.0,69.8028,70.0566,69.7853,69.8378,94884.0
2016-11-21 15:00:00,79.8,79.94,79.79,79.85,51275.0,69.829,69.9516,69.8203,69.8728,51275.0
2016-11-21 15:30:00,79.85,79.93,79.77,79.83,162909.0,69.8728,69.9428,69.8028,69.8553,162909.0
2016-11-22 09:30:00,80.04,80.04,79.59,79.81,69580.0,70.0391,70.0391,69.6453,69.8378,69580.0
2016-11-22 10:00:00,79.83,79.9,79.65,79.79,100119.0,69.8553,69.9166,69.6978,69.8203,100119.0
2016-11-22 10:30:00,79.79,80.09,79.75,80.02,84736.0,69.8203,70.0828,69.7853,70.0216,84736.0
2016-11-22 11:00:00,80.03,80.05,79.94,79.97,74990.0,70.0303,70.0478,69.9516,69.9778,74990.0
2016-11-22 11:30:00,79.97,80.05,79.85,80.02,39506.0,69.9778,70.0478,69.8728,70.0216,39506.0
2016-11-22 12:00:00,80.01,80.04,79.92,79.99,28020.0,70.0128,70.0391,69.9341,69.9953,28020.0
2016-11-22 12:30:00,80.0,80.04,79.99,80.04,20097.0,70.0041,70.0391,69.9953,70.0391,20097.0
2016-11-22 13:00:00,80.03,80.29,80.0,80.25,39177.0,70.0303,70.2578,70.0041,70.2228,39177.0
2016-11-22 13:30:00,80.25,80.3,80.22,80.26,41799.0,70.2228,70.2666,70.1966,70.2316,41799.0
2016-11-22 14:00:00,80.25,80.37,80.23,80.23,32341.0,70.2228,70.3278,70.2053,70.2053,32341.0
2016-11-22 14:30:00,80.24,80.33,80.16,80.33,26152.0,70.2141,70.2928,70.1441,70.2928,26152.0
2016-11-22 15:00:00,80.33,80.5,80.33,80.5,56876.0,70.2928,70.4416,70.2928,70.4416,56876.0
2016-11-22 15:30:00,80.49,80.64,80.2,80.3,245518.0,70.4328,70.5641,70.1791,70.2666,245518.0
2016-11-23 09:30:00,80.36,81.01,80.36,80.94,112404.0,70.3191,70.8879,70.3191,70.8266,112404.0
2016-11-23 10:00:00,80.92,81.01,80.61,80.61,72057.0,70.8091,70.8879,70.5378,70.5378,72057.0
2016-11-23 10:30:00,80.63,80.7,80.5,80.55,89956.0,70.5553,70.6166,70.4416,70.4853,89956.0
2016-11-23 11:00:00,80.55,80.62,80.16,80.16,51733.0,70.4853,70.5466,70.1441,70.1441,51733.0
2016-11-23 11:30:00,80.17,80.37,80.17,80.2,41888.0,70.1528,70.3278,70.1528,70.1791,41888.0
2016-11-23 12:00:00,80.18,80.27,80.11,80.13,36134.0,70.1616,70.2403,70.1003,70.1178,36134.0
2016-11-23 12:30:00,80.11,80.16,80.06,80.13,48604.0,70.1003,70.1441,70.0566,70.1178,48604.0
2016-11-23 13:00:00,80.14,80.45,80.14,80.34,138099.0,70.1266,70.3978,70.1266,70.3016,138099.0
2016-11-23 13:30:00,80.32,80.4,80.0,80.1,77309.0,70.2841,70.3541,70.0041,70.0916,77309.0
2016-11-23 14:00:00,80.11,80.33,80.11,80.25,37593.0,70.1003,70.2928,70.1003,70.2228,37593.0
2016-11-23 14:30:00,80.27,80.3,80.19,80.24,32754.0,70.2403,70.2666,70.1703,70.2141,32754.0
2016-11-23 15:00:00,80.24,80.25,80.08,80.09,58530.0,70.2141,70.2228,70.0741,70.0828,58530.0
2016-11-23 15:30:00,80.09,80.28,80.04,80.23,132137.0,70.0828,70.2491,70.0391,70.2053,132137.0
2016-11-25 09:30:00,80.25,80.87,80.25,80.75,32206.0,70.2228,70.7654,70.2228,70.6603,32206.0
2016-11-25 10:00:00,80.75,80.99,80.68,80.71,23397.0,70.6603,70.8704,70.5991,70.6253,23397.0
2016-11-25 10:30:00,80.72,80.92,80.64,80.74,32804.0,70.6341,70.8091,70.5641,70.6516,32804.0
2016-11-25 11:00:00,80.71,81.0,80.66,80.95,60647.0,70.6253,70.8791,70.5816,70.8354,60647.0
2016-11-25 11:30:00,80.98,81.2,80.97,81.15,42248.0,70.8616,71.0541,70.8529,71.0104,42248.0
2016-11-25 12:00:00,81.15,81.15,80.96,81.06,43196.0,71.0104,71.0104,70.8441,70.9316,43196.0
2016-11-25 12:30:00,81.07,81.12,80.9,80.95,51971.0,70.9404,70.9841,70.7916,70.8354,51971.0
2016-11-28 09:30:00,80.82,81.0,80.55,80.7,42199.0,70.7216,70.8791,70.4853,70.6166,42199.0
2016-11-28 10:00:00,80.69,80.85,80.62,80.81,32844.0,70.6078,70.7479,70.5466,70.7129,32844.0
2016-11-28 10:30:00,80.83,81.05,80.74,80.76,33116.0,70.7304,70.9229,70.6516,70.6691,33116.0
2016-11-28 11:00:00,80.76,81.02,80.75,80.99,40001.0,70.6691,70.8966,70.6603,70.8704,40001.0
2016-11-28 11:30:00,81.0,81.02,80.91,80.95,30534.0,70.8791,70.8966,70.8004,70.8354,30534.0
2016-11-28 12:00:00,80.97,81.04,80.94,81.02,31774.0,70.8529,70.9141,70.8266,70.8966,31774.0
2016-11-28 12:30:00,81.01,81.05,80.95,81.03,26413.0,70.8879,70.9229,70.8354,70.9054,26413.0
2016-11-28 13:00:00,81.02,81.07,80.99,81.02,25609.0,70.8966,70.9404,70.8704,70.8966,25609.0
2016-11-28 13:30:00,81.02,81.05,80.98,81.01,20694.0,70.8966,70.9229,70.8616,70.8879,20694.0
2016-11-28 14:00:00,81.02,81.03,80.99,81.0,18102.0,70.8966,70.9054,70.8704,70.8791,18102.0
2016-11-28 14:30:00,81.01,81.02,80.96,81.0,24488.0,70.8879,70.8966,70.8441,70.8791,24488.0
2016-11-28 15:00:00,80.98,81.03,80.87,80.87,74467.0,70.8616,70.9054,70.7654,70.7654,74467.0
2016-11-28 15:30:00,80.89,81.0,80.83,80.87,153643.0,70.7829,70.8791,70.7304,70.7654,153643.0
2016-11-29 09:30:00,80.66,81.04,80.65,81.04,48378.0,70.5816,70.9141,70.5728,70.9141,48378.0
2016-11-29 10:00:00,81.04,81.08,80.93,81.04,28054.0,70.9141,70.9491,70.8179,70.9141,28054.0
2016-11-29 10:30:00,81.09,81.1,80.95,81.03,31438.0,70.9579,70.9666,70.8354,70.9054,31438.0
2016-11-29 11:00:00,81.04,81.1,81.02,81.08,26321.0,70.9141,70.9666,70.8966,70.9491,26321.0
2016-11-29 11:30:00,81.08,81.2,81.07,81.15,22193.0,70.9491,71.0541,70.9404,71.0104,22193.0
2016-11-29 12:00:00,81.14,81.19,80.94,81.05,15792.0,71.0016,71.0454,70.8266,70.9229,15792.0
2016-11-29 12:30:00,81.05,81.07,80.99,81.05,18486.0,70.9229,70.9404,70.8704,70.9229,18486.0
2016-11-29 13:00:00,81.06,81.07,80.99,81.0,17692.0,70.9316,70.9404,70.8704,70.8791,17692.0
2016-11-29 13:30:00,81.01,81.03,80.92,81.03,71586.0,70.8879,70.9054,70.8091,70.9054,71586.0
2016-11-29 14:00:00,81.02,81.2,81.02,81.18,47355.0,70.8966,71.0541,70.8966,71.0366,47355.0
2016-11-29 14:30:00,81.16,81.3,81.15,81.3,48769.0,71.0191,71.1416,71.0104,71.1416,48769.0
2016-11-29 15:00:00,81.3,81.3,81.15,81.2,26960.0,71.1416,71.1416,71.0104,71.0541,26960.0
2016-11-29 15:30:00,81.18,81.18,81.05,81.11,89844.0,71.0366,71.0366,70.9229,70.9754,89844.0
2016-11-30 09:30:00,81.12,81.2,80.94,81.08,51387.0,70.9841,71.0541,70.8266,70.9491,51387.0
2016-11-30 10:00:00,81.08,81.1,80.45,80.59,45497.0,70.9491,70.9666,70.3978,70.5203,45497.0
2016-11-30 10:30:00,80.6,80.75,80.6,80.65,34440.0,70.5291,70.6603,70.5291,70.5728,34440.0
2016-11-30 11:00:00,80.67,80.72,80.64,80.68,48816.0,70.5903,70.6341,70.5641,70.5991,48816.0
2016-11-30 11:30:00,80.68,80.71,80.65,80.66,28229.0,70.5991,70.6253,70.5728,70.5816,28229.0
2016-11-30 12:00:00,80.67,80.79,80.65,80.78,19276.0,70.5903,70.6953,70.5728,70.6866,19276.0
2016-11-30 12:30:00,80.78,80.79,80.65,80.7,26341.0,70.6866,70.6953,70.5728,70.6166,26341.0
2016-11-30 13:00:00,80.72,80.85,80.7,80.85,25020.0,70.6341,70.7479,70.6166,70.7479,25020.0
2016-11-30 13:30:00,80.85,80.85,80.56,80.57,43643.0,70.7479,70.7479,70.4941,70.5028,43643.0
2016-11-30 14:00:00,80.58,80.58,80.21,80.24,34712.0,70.5116,70.5116,70.1878,70.2141,34712.0
2016-11-30 14:30:00,80.23,80.25,80.14,80.17,43498.0,70.2053,70.2228,70.1266,70.1528,43498.0
2016-11-30 15:00:00,80.17,80.64,80.1,80.6,117246.0,70.1528,70.5641,70.0916,70.5291,117246.0
2016-11-30 15:30:00,80.6,80.6,80.24,80.25,227654.0,70.5291,70.5291,70.2141,70.2228,227654.0
2016-12-01 09:30:00,80.25,80.85,80.14,80.65,65783.0,70.2228,70.7479,70.1266,70.5728,65783.0
2016-12-01 10:00:00,80.67,80.76,80.17,80.17,60436.0,70.5903,70.6691,70.1528,70.1528,60436.0
2016-12-01 10:30:00,80.22,80.53,79.97,80.06,122259.0,70.1966,70.4678,69.9778,70.0566,122259.0
2016-12-01 11:00:00,80.05,80.17,79.7,79.76,52205.0,70.0478,70.1528,69.7415,69.794,52205.0
2016-12-01 11:30:00,79.75,79.77,79.27,79.3,74379.0,69.7853,69.8028,69.3653,69.3915,74379.0
2016-12-01 12:00:00,79.3,79.54,79.26,79.45,47682.0,69.3915,69.6015,69.3565,69.5228,47682.0
2016-12-01 12:30:00,79.44,79.51,79.41,79.5,63859.0,69.514,69.5753,69.4878,69.5665,63859.0
2016-12-01 13:00:00,79.5,79.5,78.86,78.99,72548.0,69.5665,69.5665,69.0065,69.1203,72548.0
2016-12-01 13:30:00,78.99,79.05,78.88,78.89,55337.0,69.1203,69.1728,69.024,69.0328,55337.0
2016-12-01 14:00:00,78.9,78.96,78.84,78.84,58161.0,69.0415,69.094,68.989,68.989,58161.0
2016-12-01 14:30:00,78.84,78.94,78.81,78.93,41198.0,68.989,69.0765,68.9627,69.0678,41198.0
2016-12-01 15:00:00,78.94,79.16,78.94,79.15,60637.0,69.0765,69.269,69.0765,69.2603,60637.0
2016-12-01 15:30:00,79.16,79.23,79.1,79.18,148588.0,69.269,69.3303,69.2165,69.2865,148588.0
2016-12-02 09:30:00,79.16,79.23,78.7,79.04,52713.0,69.269,69.3303,68.8665,69.164,52713.0
2016-12-02 10:00:00,79.07,79.11,78.82,78.97,70051.0,69.1903,69.2253,68.9715,69.1028,70051.0
2016-12-02 10:30:00,78.94,79.27,78.93,79.27,46391.0,69.0765,69.3653,69.0678,69.3653,46391.0
2016-12-02 11:00:00,79.29,79.66,79.14,79.65,62935.0,69.3828,69.7065,69.2515,69.6978,62935.0
2016-12-02 11:30:00,79.64,79.68,79.39,79.44,28574.0,69.689,69.724,69.4703,69.514,28574.0
2016-12-02 12:00:00,79.46,79.5,79.19,79.2,27965.0,69.5315,69.5665,69.2953,69.304,27965.0
2016-12-02 12:30:00,79.19,79.19,78.95,79.12,35101.0,69.2953,69.2953,69.0853,69.234,35101.0
2016-12-02 13:00:00,79.11,79.15,78.82,79.01,69061.0,69.2253,69.2603,68.9715,69.1378,69061.0
2016-12-02 13:30:00,79.01,79.04,78.92,79.02,19740.0,69.1378,69.164,69.059,69.1465,19740.0
2016-12-02 14:00:00,79.01,79.06,78.86,79.05,27114.0,69.1378,69.1815,69.0065,69.1728,27114.0
2016-12-02 14:30:00,79.06,79.38,79.06,79.38,37257.0,69.1815,69.4615,69.1815,69.4615,37257.0
2016-12-02 15:00:00,79.38,79.54,79.3,79.54,52334.0,69.4615,69.6015,69.3915,69.6015,52334.0
2016-12-02 15:30:00,79.53,79.59,79.4,79.5,152065.0,69.5928,69.6453,69.479,69.5665,152065.0
2016-12-05 09:30:00,79.85,80.15,79.32,80.06,174908.0,69.8728,70.1353,69.409,70.0566,174908.0
2016-12-05 10:00:00,80.07,80.29,79.9,79.96,52978.0,70.0653,70.2578,69.9166,69.9691,52978.0
2016-12-05 10:30:00,79.99,80.17,79.99,80.04,21797.0,69.9953,70.1528,69.9953,70.0391,21797.0
2016-12-05 11:00:00,80.05,80.11,79.92,80.0,51152.0,70.0478,70.1003,69.9341,70.0041,51152.0
2016-12-05 11:30:00,80.0,80.33,79.97,80.19,65607.0,70.0041,70.2928,69.9778,70.1703,65607.0
2016-12-05 12:00:00,80.21,80.22,80.03,80.11,19809.0,70.1878,70.1966,70.0303,70.1003,19809.0
2016-12-05 12:30:00,80.12,80.45,80.07,80.45,44361.0,70.1091,70.3978,70.0653,70.3978,44361.0
2016-12-05 13:00:00,80.47,80.49,80.26,80.39,75714.0,70.4153,70.4328,70.2316,70.3453,75714.0
2016-12-05 13:30:00,80.38,80.55,80.34,80.46,64663.0,70.3366,70.4853,70.3016,70.4066,64663.0
2016-12-05 14:00:00,80.46,80.46,80.22,80.25,76036.0,70.4066,70.4066,70.1966,70.2228,76036.0
2016-12-05 14:30:00,80.25,80.74,80.25,80.41,113398.0,70.2228,70.6516,70.2228,70.3628,113398.0
2016-12-05 15:00:00,80.42,80.58,80.38,80.48,80402.0,70.3716,70.5116,70.3366,70.4241,80402.0
2016-12-05 15:30:00,80.49,80.92,80.46,80.92,368824.0,70.4328,70.8091,70.4066,70.8091,368824.0
2016-12-06 09:30:00,81.19,81.4,80.99,81.13,117473.0,71.0454,71.2291,70.8704,70.9929,117473.0
2016-12-06 10:00:00,81.13,81.13,80.79,81.05,42973.0,70.9929,70.9929,70.6953,70.9229,42973.0
2016-12-06 10:30:00,81.06,81.12,81.03,81.08,46638.0,70.9316,70.9841,70.9054,70.9491,46638.0
2016-12-06 11:00:00,81.07,81.29,81.05,81.13,52613.0,70.9404,71.1329,70.9229,70.9929,52613.0
2016-12-06 11:30:00,81.14,81.23,80.97,81.2,44480.0,71.0016,71.0804,70.8529,71.0541,44480.0
2016-12-06 12:00:00,81.2,81.48,81.2,81.48,42175.0,71.0541,71.2991,71.0541,71.2991,42175.0
2016-12-06 12:30:00,81.47,81.79,81.47,81.76,42724.0,71.2904,71.5704,71.2904,71.5441,42724.0
2016-12-06 13:00:00,81.75,82.16,81.74,81.86,91106.0,71.5354,71.8942,71.5266,71.6317,91106.0
2016-12-06 13:30:00,81.86,82.26,81.78,82.19,48140.0,71.6317,71.9817,71.5617,71.9204,48140.0
2016-12-06 14:00:00,82.2,82.24,82.04,82.18,57937.0,71.9292,71.9642,71.7892,71.9117,57937.0
2016-12-06 14:30:00,82.17,82.25,82.13,82.2,52914.0,71.9029,71.9729,71.8679,71.9292,52914.0
2016-12-06 15:00:00,82.2,82.25,82.04,82.07,85273.0,71.9292,71.9729,71.7892,71.8154,85273.0
2016-12-06 15:30:00,82.08,82.27,82.06,82.22,242925.0,71.8242,71.9904,71.8067,71.9467,242925.0
2016-12-07 09:30:00,82.34,82.39,82.05,82.31,53294.0,72.0517,72.0954,71.7979,72.0254,53294.0
2016-12-07 10:00:00,82.31,82.54,82.29,82.44,43409.0,72.0254,72.2267,72.0079,72.1392,43409.0
2016-12-07 10:30:00,82.44,82.6,82.43,82.49,40780.0,72.1392,72.2792,72.1304,72.1829,40780.0
2016-12-07 11:00:00,82.49,82.5,82.28,82.36,52704.0,72.1829,72.1917,71.9992,72.0692,52704.0
2016-12-07 11:30:00,82.37,82.46,82.34,82.43,67721.0,72.0779,72.1567,72.0517,72.1304,67721.0
2016-12-07 12:00:00,82.43,82.5,82.3,82.48,85273.0,72.1304,72.1917,72.0167,72.1742,85273.0
2016-12-07 12:30:00,82.48,82.54,82.37,82.46,43899.0,72.1742,72.2267,72.0779,72.1567,43899.0
2016-12-07 13:00:00,82.46,82.46,82.29,82.29,98489.0,72.1567,72.1567,72.0079,72.0079,98489.0
2016-12-07 13:30:00,82.29,82.57,82.28,82.56,55463.0,72.0079,72.2529,71.9992,72.2442,55463.0
2016-12-07 14:00:00,82.56,82.78,82.42,82.75,53635.0,72.2442,72.4367,72.1217,72.4104,53635.0
2016-12-07 14:30:00,82.77,82.99,82.68,82.97,66187.0,72.428,72.6205,72.3492,72.603,66187.0
2016-12-07 15:00:00,82.97,83.18,82.88,83.13,92100.0,72.603,72.7867,72.5242,72.743,92100.0
2016-12-07 15:30:00,83.12,83.28,83.07,83.27,218597.0,72.7342,72.8742,72.6905,72.8655,218597.0
2016-12-08 09:30:00,83.32,83.34,82.86,83.17,39267.0,72.9092,72.9267,72.5067,72.778,39267.0
2016-12-08 10:00:00,83.13,83.18,82.69,82.82,54293.0,72.743,72.7867,72.3579,72.4717,54293.0
2016-12-08 10:30:00,82.8,82.81,82.65,82.72,31336.0,72.4542,72.463,72.3229,72.3842,31336.0
2016-12-08 11:00:00,82.7,82.94,82.67,82.93,55035.0,72.3667,72.5767,72.3404,72.568,55035.0
2016-12-08 11:30:00,82.93,82.93,82.79,82.9,24997.0,72.568,72.568,72.4455,72.5417,24997.0
2016-12-08 12:00:00,82.93,83.09,82.79,83.09,27883.0,72.568,72.708,72.4455,72.708,27883.0
2016-12-08 12:30:00,83.06,83.25,83.05,83.22,17280.0,72.6817,72.848,72.673,72.8217,17280.0
2016-12-08 13:00:00,83.21,83.35,83.17,83.35,20575.0,72.813,72.9355,72.778,72.9355,20575.0
2016-12-08 13:30:00,83.34,83.5,83.31,83.5,30075.0,72.9267,73.0667,72.9005,73.0667,30075.0
2016-12-08 14:00:00,83.5,83.57,83.13,83.18,37892.0,73.0667,73.128,72.743,72.7867,37892.0
2016-12-08 14:30:00,83.19,83.23,82.96,83.12,64319.0,72.7955,72.8305,72.5942,72.7342,64319.0
2016-12-08 15:00:00,83.12,83.19,83.02,83.11,33483.0,72.7342,72.7955,72.6467,72.7255,33483.0
2016-12-08 15:30:00,83.11,83.42,83.11,83.3,121922.0,72.7255,72.9967,72.7255,72.8917,121922.0
2016-12-09 09:30:00,83.31,83.43,83.09,83.25,38398.0,72.9005,73.0055,72.708,72.848,38398.0
2016-12-09 10:00:00,83.23,83.23,82.64,82.7,75960.0,72.8305,72.8305,72.3142,72.3667,75960.0
2016-12-09 10:30:00,82.71,83.19,82.69,83.07,20701.0,72.3754,72.7955,72.3579,72.6905,20701.0
2016-12-09 11:00:00,83.09,83.09,82.75,82.82,30530.0,72.708,72.708,72.4104,72.4717,30530.0
2016-12-09 11:30:00,82.82,83.05,82.81,82.96,30744.0,72.4717,72.673,72.463,72.5942,30744.0
2016-12-09 12:00:00,82.96,83.01,82.89,82.89,20258.0,72.5942,72.638,72.533,72.533,20258.0
2016-12-09 12:30:00,82.92,83.08,82.89,82.98,24808.0,72.5592,72.6992,72.533,72.6117,24808.0
2016-12-09 13:00:00,83.0,83.09,82.98,83.02,13189.0,72.6292,72.708,72.6117,72.6467,13189.0
2016-12-09 13:30:00,83.02,83.19,83.0,83.15,32186.0,72.6467,72.7955,72.6292,72.7605,32186.0
2016-12-09 14:00:00,83.17,83.22,82.9,82.91,44057.0,72.778,72.8217,72.5417,72.5505,44057.0
2016-12-09 14:30:00,82.91,83.01,82.91,82.95,25828.0,72.5505,72.638,72.5505,72.5855,25828.0
2016-12-09 15:00:00,82.97,83.05,82.87,82.97,42371.0,72.603,72.673,72.5155,72.603,42371.0
2016-12-09 15:30:00,82.96,82.96,82.73,82.8,112831.0,72.5942,72.5942,72.3929,72.4542,112831.0
2016-12-12 09:30:00,82.63,82.74,82.26,82.52,83940.0,72.3054,72.4017,71.9817,72.2092,83940.0
2016-12-12 10:00:00,82.5,82.62,82.25,82.25,32174.0,72.1917,72.2967,71.9729,71.9729,32174.0
2016-12-12 10:30:00,82.26,82.43,82.23,82.37,40764.0,71.9817,72.1304,71.9554,72.0779,40764.0
2016-12-12 11:00:00,82.35,82.37,82.23,82.26,53569.0,72.0604,72.0779,71.9554,71.9817,53569.0
2016-12-12 11:30:00,82.29,82.35,82.26,82.3,22147.0,72.0079,72.0604,71.9817,72.0167,22147.0
2016-12-12 12:00:00,82.29,82.29,82.06,82.06,31529.0,72.0079,72.0079,71.8067,71.8067,31529.0
2016-12-12 12:30:00,82.06,82.21,81.95,82.14,39342.0,71.8067,71.9379,71.7104,71.8767,39342.0
2016-12-12 13:00:00,82.16,82.35,82.14,82.33,18557.0,71.8942,72.0604,71.8767,72.0429,18557.0
2016-12-12 13:30:00,82.33,82.44,82.19,82.44,34222.0,72.0429,72.1392,71.9204,72.1392,34222.0
2016-12-12 14:00:00,82.43,82.7,82.43,82.64,48230.0,72.1304,72.3667,72.1304,72.3142,48230.0
2016-12-12 14:30:00,82.63,82.71,82.53,82.59,51415.0,72.3054,72.3754,72.2179,72.2704,51415.0
2016-12-12 15:00:00,82.59,82.6,82.49,82.5,47885.0,72.2704,72.2792,72.1829,72.1917,47885.0
2016-12-12 15:30:00,82.49,82.59,82.42,82.59,112748.0,72.1829,72.2704,72.1217,72.2704,112748.0
2016-12-13 09:30:00,82.24,83.1,82.09,83.02,45790.0,72.3705,73.1273,72.2385,73.0569,45790.0
2016-12-13 10:00:00,83.03,83.04,82.8,82.93,21248.0,73.0657,73.0745,72.8633,72.9777,21248.0
2016-12-13 10:30:00,82.96,83.13,82.92,83.13,16522.0,73.0041,73.1537,72.9689,73.1537,16522.0
2016-12-13 11:00:00,83.11,83.13,82.93,83.1,20532.0,73.1361,73.1537,72.9777,73.1273,20532.0
2016-12-13 11:30:00,83.09,83.12,82.98,83.12,22175.0,73.1185,73.1449,73.0217,73.1449,22175.0
2016-12-13 12:00:00,83.13,83.42,83.12,83.39,31761.0,73.1537,73.4089,73.1449,73.3825,31761.0
2016-12-13 12:30:00,83.39,83.66,83.39,83.61,21410.0,73.3825,73.6201,73.3825,73.5761,21410.0
2016-12-13 13:00:00,83.6,83.9,83.57,83.9,34763.0,73.5673,73.8313,73.5409,73.8313,34763.0
2016-12-13 13:30:00,83.88,83.88,83.77,83.82,25186.0,73.8137,73.8137,73.7169,73.7609,25186.0
2016-12-13 14:00:00,83.82,83.82,83.46,83.48,28123.0,73.7609,73.7609,73.4441,73.4617,28123.0
2016-12-13 14:30:00,83.47,83.52,83.36,83.42,30930.0,73.4529,73.4969,73.3561,73.4089,30930.0
2016-12-13 15:00:00,83.41,83.45,83.28,83.3,39987.0,73.4001,73.4353,73.2857,73.3033,39987.0
2016-12-13 15:30:00,83.31,83.37,83.19,83.24,91086.0,73.3121,73.3649,73.2065,73.2505,91086.0
2016-12-14 09:30:00,83.35,83.44,83.04,83.12,51280.0,73.3473,73.4265,73.0745,73.1449,51280.0
2016-12-14 10:00:00,83.14,83.47,83.12,83.44,25547.0,73.1625,73.4529,73.1449,73.4265,25547.0
2016-12-14 10:30:00,83.44,83.59,83.37,83.56,35546.0,73.4265,73.5585,73.3649,73.5321,35546.0
2016-12-14 11:00:00,83.55,83.72,83.48,83.67,19592.0,73.5233,73.6729,73.4617,73.6289,19592.0
2016-12-14 11:30:00,83.67,83.68,83.4,83.48,39042.0,73.6289,73.6377,73.3913,73.4617,39042.0
2016-12-14 12:00:00,83.5,83.57,83.46,83.56,12907.0,73.4793,73.5409,73.4441,73.5321,12907.0
2016-12-14 12:30:00,83.56,83.6,83.5,83.57,23459.0,73.5321,73.5673,73.4793,73.5409,23459.0
2016-12-14 13:00:00,83.56,83.58,83.43,83.5,27039.0,73.5321,73.5497,73.4177,73.4793,27039.0
2016-12-14 13:30:00,83.48,83.51,83.39,83.5,29297.0,73.4617,73.4881,73.3825,73.4793,29297.0
2016-12-14 14:00:00,83.5,83.53,82.87,82.92,69444.0,73.4793,73.5057,72.9249,72.9689,69444.0
2016-12-14 14:30:00,82.92,83.33,82.92,82.96,22559.0,72.9689,73.3297,72.9689,73.0041,22559.0
2016-12-14 15:00:00,82.99,83.11,82.71,82.91,18622.0,73.0305,73.1361,72.7841,72.9601,18622.0
2016-12-14 15:30:00,82.92,83.23,82.73,82.9,59634.0,72.9689,73.2417,72.8017,72.9513,59634.0
2016-12-15 09:30:00,82.9,83.47,82.56,83.47,28703.0,72.9513,73.4529,72.6521,73.4529,28703.0
2016-12-15 10:00:00,83.5,83.63,83.25,83.6,35689.0,73.4793,73.5937,73.2593,73.5673,35689.0
2016-12-15 10:30:00,83.61,83.95,83.61,83.84,31193.0,73.5761,73.8753,73.5761,73.7785,31193.0
2016-12-15 11:00:00,83.84,83.91,83.61,83.64,42081.0,73.7785,73.8401,73.5761,73.6025,42081.0
2016-12-15 11:30:00,83.64,83.72,83.55,83.7,25405.0,73.6025,73.6729,73.5233,73.6553,25405.0
2016-12-15 12:00:00,83.71,83.9,83.68,83.82,28374.0,73.6641,73.8313,73.6377,73.7609,28374.0
2016-12-15 12:30:00,83.8,83.81,83.61,83.7,30812.0,73.7433,73.7521,73.5761,73.6553,30812.0
2016-12-15 13:00:00,83.69,83.84,83.67,83.79,33349.0,73.6465,73.7785,73.6289,73.7345,33349.0
2016-12-15 13:30:00,83.79,83.82,83.35,83.4,33861.0,73.7345,73.7609,73.3473,73.3913,33861.0
2016-12-15 14:00:00,83.39,83.48,83.33,83.47,29517.0,73.3825,73.4617,73.3297,73.4529,29517.0
2016-12-15 14:30:00,83.45,83.52,83.37,83.42,20053.0,73.4353,73.4969,73.3649,73.4089,20053.0
2016-12-15 15:00:00,83.4,83.4,83.3,83.32,23946.0,73.3913,73.3913,73.3033,73.3209,23946.0
2016-12-15 15:30:00,83.33,83.58,83.33,83.46,108657.0,73.3297,73.5497,73.3297,73.4441,108657.0
2016-12-16 09:30:00,83.68,83.79,83.02,83.27,132081.0,73.6377,73.7345,73.0569,73.2769,132081.0
2016-12-16 10:00:00,83.26,83.43,83.17,83.3,13395.0,73.2681,73.4177,73.1889,73.3033,13395.0
2016-12-16 10:30:00,83.3,83.86,83.3,83.64,31977.0,73.3033,73.7961,73.3033,73.6025,31977.0
2016-12-16 11:00:00,83.64,83.64,83.31,83.31,27844.0,73.6025,73.6025,73.3121,73.3121,27844.0
2016-12-16 11:30:00,83.3,83.6,83.3,83.57,36258.0,73.3033,73.5673,73.3033,73.5409,36258.0
2016-12-16 12:00:00,83.58,83.6,83.3,83.38,15917.0,73.5497,73.5673,73.3033,73.3737,15917.0
2016-12-16 12:30:00,83.4,83.45,83.29,83.29,18649.0,73.3913,73.4353,73.2945,73.2945,18649.0
2016-12-16 13:00:00,83.3,83.38,83.22,83.27,25823.0,73.3033,73.3737,73.2329,73.2769,25823.0
2016-12-16 13:30:00,83.28,83.44,83.22,83.39,25468.0,73.2857,73.4265,73.2329,73.3825,25468.0
2016-12-16 14:00:00,83.39,83.51,83.33,83.33,39204.0,73.3825,73.4881,73.3297,73.3297,39204.0
2016-12-16 14:30:00,83.34,83.37,83.29,83.29,23329.0,73.3385,73.3649,73.2945,73.2945,23329.0
2016-12-16 15:00:00,83.3,83.3,83.07,83.17,22061.0,73.3033,73.3033,73.1009,73.1889,22061.0
2016-12-16 15:30:00,83.18,83.47,82.99,83.4,259529.0,73.1977,73.4529,73.0305,73.3913,259529.0
2016-12-19 09:30:00,83.34,83.38,82.61,83.34,45034.0,73.3385,73.3737,72.6961,73.3385,45034.0
2016-12-19 10:00:00,83.3,83.8,83.22,83.77,19658.0,73.3033,73.7433,73.2329,73.7169,19658.0
2016-12-19 10:30:00,83.8,84.13,83.8,84.12,46702.0,73.7433,74.0337,73.7433,74.0249,46702.0
2016-12-19 11:00:00,84.1,84.24,83.82,83.85,31910.0,74.0073,74.1305,73.7609,73.7873,31910.0
2016-12-19 11:30:00,83.85,83.96,83.78,83.91,29514.0,73.7873,73.8841,73.7257,73.8401,29514.0
2016-12-19 12:00:00,83.91,83.97,83.84,83.94,18717.0,73.8401,73.8929,73.7785,73.8665,18717.0
2016-12-19 12:30:00,83.94,84.04,83.92,83.94,18414.0,73.8665,73.9545,73.8489,73.8665,18414.0
2016-12-19 13:00:00,83.93,84.1,83.9,84.09,40376.0,73.8577,74.0073,73.8313,73.9985,40376.0
2016-12-19 13:30:00,84.09,84.16,83.97,84.14,28885.0,73.9985,74.0601,73.8929,74.0425,28885.0
2016-12-19 14:00:00,84.13,84.27,84.11,84.23,54309.0,74.0337,74.1569,74.0161,74.1217,54309.0
2016-12-19 14:30:00,84.23,84.26,84.01,84.01,38592.0,74.1217,74.1481,73.9281,73.9281,38592.0
2016-12-19 15:00:00,83.98,84.01,83.83,84.0,53747.0,73.9017,73.9281,73.7697,73.9193,53747.0
2016-12-19 15:30:00,84.01,84.02,83.78,83.93,90177.0,73.9281,73.9369,73.7257,73.8577,90177.0
2016-12-20 09:30:00,84.1,84.31,83.6,84.08,46765.0,74.0073,74.1921,73.5673,73.9897,46765.0
2016-12-20 10:00:00,84.08,84.41,84.0,84.09,26037.0,73.9897,74.2801,73.9193,73.9985,26037.0
2016-12-20 10:30:00,84.15,84.41,84.08,84.28,17359.0,74.0513,74.2801,73.9897,74.1657,17359.0
2016-12-20 11:00:00,84.25,84.32,84.01,84.01,22046.0,74.1393,74.2009,73.9281,73.9281,22046.0
2016-12-20 11:30:00,84.01,84.16,83.91,84.03,50909.0,73.9281,74.0601,73.8401,73.9457,50909.0
2016-12-20 12:00:00,84.03,84.12,83.87,83.87,24892.0,73.9457,74.0249,73.8049,73.8049,24892.0
2016-12-20 12:30:00,83.9,83.93,83.81,83.81,12278.0,73.8313,73.8577,73.7521,73.7521,12278.0
2016-12-20 13:00:00,83.84,84.04,83.77,84.01,8033.0,73.7785,73.9545,73.7169,73.9281,8033.0
2016-12-20 13:30:00,84.01,84.03,83.84,83.87,11334.0,73.9281,73.9457,73.7785,73.8049,11334.0
2016-12-20 14:00:00,83.86,84.08,83.76,83.8,44245.0,73.7961,73.9897,73.7081,73.7433,44245.0
2016-12-20 14:30:00,83.8,83.81,83.68,83.72,24692.0,73.7433,73.7521,73.6377,73.6729,24692.0
2016-12-20 15:00:00,83.72,83.74,83.63,83.68,21782.0,73.6729,73.6905,73.5937,73.6377,21782.0
2016-12-20 15:30:00,83.68,83.77,83.66,83.76,62013.0,73.6377,73.7169,73.6201,73.7081,62013.0
2016-12-21 09:30:00,83.86,84.09,83.71,83.91,32328.0,73.7961,73.9985,73.6641,73.8401,32328.0
2016-12-21 10:00:00,83.9,84.16,83.82,84.06,26325.0,73.8313,74.0601,73.7609,73.9721,26325.0
2016-12-21 10:30:00,84.02,84.02,83.74,83.87,11393.0,73.9369,73.9369,73.6905,73.8049,11393.0
2016-12-21 11:00:00,83.88,83.93,83.77,83.83,13075.0,73.8137,73.8577,73.7169,73.7697,13075.0
2016-12-21 11:30:00,83.84,83.96,83.8,83.87,30754.0,73.7785,73.8841,73.7433,73.8049,30754.0
2016-12-21 12:00:00,83.86,83.89,83.8,83.88,15789.0,73.7961,73.8225,73.7433,73.8137,15789.0
2016-12-21 12:30:00,83.9,84.0,83.82,83.97,22117.0,73.8313,73.9193,73.7609,73.8929,22117.0
2016-12-21 13:00:00,83.98,87.55,83.97,84.8,1148864.0,73.9017,77.0433,73.8929,74.6233,1148864.0
2016-12-21 13:30:00,84.79,84.99,84.7,84.79,58114.0,74.6145,74.7905,74.5353,74.6145,58114.0
2016-12-21 14:00:00,84.76,84.98,84.73,84.76,43522.0,74.5881,74.7817,74.5617,74.5881,43522.0
2016-12-21 14:30:00,84.77,84.79,84.29,84.33,70484.0,74.5969,74.6145,74.1745,74.2097,70484.0
2016-12-21 15:00:00,84.35,84.51,84.1,84.12,81793.0,74.2273,74.3681,74.0073,74.0249,81793.0
2016-12-21 15:30:00,84.11,84.12,83.91,83.99,182217.0,74.0161,74.0249,73.8401,73.9105,182217.0
2016-12-22 09:30:00,84.12,84.44,83.72,83.89,32408.0,74.0249,74.3065,73.6729,73.8225,32408.0
2016-12-22 10:00:00,83.95,84.0,83.73,83.74,28096.0,73.8753,73.9193,73.6817,73.6905,28096.0
2016-12-22 10:30:00,83.79,83.93,83.72,83.72,31666.0,73.7345,73.8577,73.6729,73.6729,31666.0
2016-12-22 11:00:00,83.73,83.8,83.65,83.66,26348.0,73.6817,73.7433,73.6113,73.6201,26348.0
2016-12-22 11:30:00,83.64,83.79,83.51,83.53,25470.0,73.6025,73.7345,73.4881,73.5057,25470.0
2016-12-22 12:00:00,83.53,83.54,83.26,83.33,14713.0,73.5057,73.5145,73.2681,73.3297,14713.0
2016-12-22 12:30:00,83.35,83.48,83.35,83.42,9409.0,73.3473,73.4617,73.3473,73.4089,9409.0
2016-12-22 13:00:00,83.41,83.63,83.37,83.55,9820.0,73.4001,73.5937,73.3649,73.5233,9820.0
2016-12-22 13:30:00,83.53,83.8,83.46,83.76,19220.0,73.5057,73.7433,73.4441,73.7081,19220.0
2016-12-22 14:00:00,83.76,83.8,83.69,83.72,11254.0,73.7081,73.7433,73.6465,73.6729,11254.0
2016-12-22 14:30:00,83.72,83.79,83.7,83.78,21506.0,73.6729,73.7345,73.6553,73.7257,21506.0
2016-12-22 15:00:00,83.78,83.79,83.68,83.71,24656.0,73.7257,73.7345,73.6377,73.6641,24656.0
2016-12-22 15:30:00,83.72,83.76,83.55,83.72,118417.0,73.6729,73.7081,73.5233,73.6729,118417.0
2016-12-23 09:30:00,83.62,83.8,83.3,83.58,39338.0,73.5849,73.7433,73.3033,73.5497,39338.0
2016-12-23 10:00:00,83.49,83.75,83.48,83.56,14578.0,73.4705,73.6993,73.4617,73.5321,14578.0
2016-12-23 10:30:00,83.53,83.72,83.52,83.53,13434.0,73.5057,73.6729,73.4969,73.5057,13434.0
2016-12-23 11:00:00,83.53,83.56,83.38,83.5,33244.0,73.5057,73.5321,73.3737,73.4793,33244.0
2016-12-23 11:30:00,83.51,83.51,83.32,83.35,8506.0,73.4881,73.4881,73.3209,73.3473,8506.0
2016-12-23 12:00:00,83.35,83.41,83.34,83.34,20195.0,73.3473,73.4001,73.3385,73.3385,20195.0
2016-12-23 12:30:00,83.35,83.37,83.27,83.27,6973.0,73.3473,73.3649,73.2769,73.2769,6973.0
2016-12-23 13:00:00,83.28,83.37,83.25,83.26,10908.0,73.2857,73.3649,73.2593,73.2681,10908.0
2016-12-23 13:30:00,83.27,83.3,83.23,83.26,7267.0,73.2769,73.3033,73.2417,73.2681,7267.0
2016-12-23 14:00:00,83.26,83.32,83.22,83.31,26232.0,73.2681,73.3209,73.2329,73.3121,26232.0
2016-12-23 14:30:00,83.33,83.33,83.21,83.23,12169.0,73.3297,73.3297,73.2241,73.2417,12169.0
2016-12-23 15:00:00,83.25,83.37,83.22,83.34,19880.0,73.2593,73.3649,73.2329,73.3385,19880.0
2016-12-23 15:30:00,83.34,83.41,83.29,83.4,72398.0,73.3385,73.4001,73.2945,73.3913,72398.0
2016-12-27 09:30:00,83.41,84.07,83.39,83.75,40704.0,73.4001,73.9809,73.3825,73.6993,40704.0
2016-12-27 10:00:00,83.75,83.84,83.71,83.79,18282.0,73.6993,73.7785,73.6641,73.7345,18282.0
2016-12-27 10:30:00,83.8,83.81,83.45,83.54,34785.0,73.7433,73.7521,73.4353,73.5145,34785.0
2016-12-27 11:00:00,83.51,83.59,83.46,83.59,17405.0,73.4881,73.5585,73.4441,73.5585,17405.0
2016-12-27 11:30:00,83.66,83.76,83.53,83.56,23992.0,73.6201,73.7081,73.5057,73.5321,23992.0
2016-12-27 12:00:00,83.57,83.61,83.43,83.58,13876.0,73.5409,73.5761,73.4177,73.5497,13876.0
2016-12-27 12:30:00,83.55,83.57,83.45,83.49,9578.0,73.5233,73.5409,73.4353,73.4705,9578.0
2016-12-27 13:00:00,83.48,83.6,83.45,83.59,10565.0,73.4617,73.5673,73.4353,73.5585,10565.0
2016-12-27 13:30:00,83.61,83.64,83.43,83.45,14975.0,73.5761,73.6025,73.4177,73.4353,14975.0
2016-12-27 14:00:00,83.48,83.49,83.41,83.45,15702.0,73.4617,73.4705,73.4001,73.4353,15702.0
2016-12-27 14:30:00,83.46,83.59,83.46,83.53,10683.0,73.4441,73.5585,73.4441,73.5057,10683.0
2016-12-27 15:00:00,83.53,83.59,83.51,83.57,13334.0,73.5057,73.5585,73.4881,73.5409,13334.0
2016-12-27 15:30:00,83.58,83.65,83.49,83.53,69544.0,73.5497,73.6113,73.4705,73.5057,69544.0
2016-12-28 09:30:00,83.6,83.73,83.07,83.07,19066.0,73.5673,73.6817,73.1009,73.1009,19066.0
2016-12-28 10:00:00,83.13,83.21,82.96,82.99,10867.0,73.1537,73.2241,73.0041,73.0305,10867.0
2016-12-28 10:30:00,82.95,83.15,82.92,83.02,15622.0,72.9953,73.1713,72.9689,73.0569,15622.0
2016-12-28 11:00:00,83.02,83.31,83.02,83.28,12995.0,73.0569,73.3121,73.0569,73.2857,12995.0
2016-12-28 11:30:00,83.28,83.38,83.17,83.24,11217.0,73.2857,73.3737,73.1889,73.2505,11217.0
2016-12-28 12:00:00,83.18,83.18,82.91,82.98,11290.0,73.1977,73.1977,72.9601,73.0217,11290.0
2016-12-28 12:30:00,82.97,82.98,82.79,82.86,9900.0,73.0129,73.0217,72.8545,72.9161,9900.0
2016-12-28 13:00:00,82.87,83.0,82.8,82.96,16551.0,72.9249,73.0393,72.8633,73.0041,16551.0
2016-12-28 13:30:00,82.97,82.99,82.83,82.89,19045.0,73.0129,73.0305,72.8897,72.9425,19045.0
2016-12-28 14:00:00,82.9,82.92,82.81,82.87,11630.0,72.9513,72.9689,72.8721,72.9249,11630.0
2016-12-28 14:30:00,82.89,82.92,82.74,82.81,9283.0,72.9425,72.9689,72.8105,72.8721,9283.0
2016-12-28 15:00:00,82.83,82.95,82.82,82.89,14741.0,72.8897,72.9953,72.8809,72.9425,14741.0
2016-12-28 15:30:00,82.89,82.93,82.77,82.85,48060.0,72.9425,72.9777,72.8369,72.9073,48060.0
2016-12-29 09:30:00,82.85,83.47,82.85,83.05,25208.0,72.9073,73.4529,72.9073,73.0833,25208.0
2016-12-29 10:00:00,83.12,83.12,82.98,83.01,14933.0,73.1449,73.1449,73.0217,73.0481,14933.0
2016-12-29 10:30:00,83.04,83.12,82.89,82.95,14516.0,73.0745,73.1449,72.9425,72.9953,14516.0
2016-12-29 11:00:00,82.92,83.02,82.67,82.7,18588.0,72.9689,73.0569,72.7489,72.7753,18588.0
2016-12-29 11:30:00,82.7,82.72,82.54,82.58,18972.0,72.7753,72.7929,72.6345,72.6697,18972.0
2016-12-29 12:00:00,82.62,82.85,82.54,82.85,8074.0,72.7049,72.9073,72.6345,72.9073,8074.0
2016-12-29 12:30:00,82.85,82.88,82.7,82.76,14830.0,72.9073,72.9337,72.7753,72.8281,14830.0
2016-12-29 13:00:00,82.77,82.92,82.76,82.92,19564.0,72.8369,72.9689,72.8281,72.9689,19564.0
2016-12-29 13:30:00,82.94,82.95,82.69,82.83,20016.0,72.9865,72.9953,72.7665,72.8897,20016.0
2016-12-29 14:00:00,82.84,82.96,82.8,82.8,16959.0,72.8985,73.0041,72.8633,72.8633,16959.0
2016-12-29 14:30:00,82.83,82.93,82.75,82.92,18889.0,72.8897,72.9777,72.8193,72.9689,18889.0
2016-12-29 15:00:00,82.91,82.93,82.82,82.88,26742.0,72.9601,72.9777,72.8809,72.9337,26742.0
2016-12-29 15:30:00,82.89,82.92,82.79,82.86,66934.0,72.9425,72.9689,72.8545,72.9161,66934.0
2016-12-30 09:30:00,83.17,83.34,82.68,82.71,19217.0,73.1889,73.3385,72.7577,72.7841,19217.0
2016-12-30 10:00:00,82.7,82.97,82.63,82.85,18770.0,72.7753,73.0129,72.7137,72.9073,18770.0
2016-12-30 10:30:00,82.83,82.94,82.66,82.75,14980.0,72.8897,72.9865,72.7401,72.8193,14980.0
2016-12-30 11:00:00,82.81,83.0,82.74,82.97,10206.0,72.8721,73.0393,72.8105,73.0129,10206.0
2016-12-30 11:30:00,82.96,83.1,82.89,82.96,11094.0,73.0041,73.1273,72.9425,73.0041,11094.0
2016-12-30 12:00:00,82.94,83.01,82.85,82.96,6877.0,72.9865,73.0481,72.9073,73.0041,6877.0
2016-12-30 12:30:00,82.93,82.93,82.62,82.69,12246.0,72.9777,72.9777,72.7049,72.7665,12246.0
2016-12-30 13:00:00,82.68,82.74,82.56,82.68,14724.0,72.7577,72.8105,72.6521,72.7577,14724.0
2016-12-30 13:30:00,82.7,82.74,82.64,82.7,9857.0,72.7753,72.8105,72.7225,72.7753,9857.0
2016-12-30 14:00:00,82.69,82.77,82.61,82.73,13117.0,72.7665,72.8369,72.6961,72.8017,13117.0
2016-12-30 14:30:00,82.72,82.83,82.62,82.65,11898.0,72.7929,72.8897,72.7049,72.7313,11898.0
2016-12-30 15:00:00,82.68,83.01,82.64,83.01,26433.0,72.7577,73.0481,72.7225,73.0481,26433.0
2016-12-30 15:30:00,82.99,83.0,82.65,82.94,114153.0,73.0305,73.0393,72.7313,72.9865,114153.0
2017-01-03 09:30:00,83.39,83.7,83.02,83.35,67090.0,73.3825,73.6553,73.0569,73.3473,67090.0
2017-01-03 10:00:00,83.38,83.92,83.24,83.77,41863.0,73.3737,73.8489,73.2505,73.7169,41863.0
2017-01-03 10:30:00,83.73,83.84,83.5,83.55,78390.0,73.6817,73.7785,73.4793,73.5233,78390.0
2017-01-03 11:00:00,83.54,83.69,83.37,83.6,74009.0,73.5145,73.6465,73.3649,73.5673,74009.0
2017-01-03 11:30:00,83.59,83.77,83.54,83.73,63803.0,73.5585,73.7169,73.5145,73.6817,63803.0
2017-01-03 12:00:00,83.74,83.88,83.69,83.8,64490.0,73.6905,73.8137,73.6465,73.7433,64490.0
2017-01-03 12:30:00,83.8,83.85,83.57,83.69,38109.0,73.7433,73.7873,73.5409,73.6465,38109.0
2017-01-03 13:00:00,83.7,83.75,83.58,83.66,24384.0,73.6553,73.6993,73.5497,73.6201,24384.0
2017-01-03 13:30:00,83.66,83.7,83.47,83.47,28004.0,73.6201,73.6553,73.4529,73.4529,28004.0
2017-01-03 14:00:00,83.49,83.54,83.41,83.45,28327.0,73.4705,73.5145,73.4001,73.4353,28327.0
2017-01-03 14:30:00,83.45,83.47,83.3,83.44,34386.0,73.4353,73.4529,73.3033,73.4265,34386.0
2017-01-03 15:00:00,83.44,83.55,83.36,83.42,39986.0,73.4265,73.5233,73.3561,73.4089,39986.0
2017-01-03 15:30:00,83.42,83.69,83.38,83.61,150821.0,73.4089,73.6465,73.3737,73.5761,150821.0
2017-01-04 09:30:00,83.55,83.81,83.28,83.74,36857.0,73.5233,73.7521,73.2857,73.6905,36857.0
2017-01-04 10:00:00,83.74,83.93,83.55,83.61,37623.0,73.6905,73.8577,73.5233,73.5761,37623.0
2017-01-04 10:30:00,83.61,83.73,83.47,83.59,38461.0,73.5761,73.6817,73.4529,73.5585,38461.0
2017-01-04 11:00:00,83.58,83.85,83.46,83.54,45275.0,73.5497,73.7873,73.4441,73.5145,45275.0
2017-01-04 11:30:00,83.5,83.57,83.42,83.49,30689.0,73.4793,73.5409,73.4089,73.4705,30689.0
2017-01-04 12:00:00,83.51,83.54,83.39,83.39,20994.0,73.4881,73.5145,73.3825,73.3825,20994.0
2017-01-04 12:30:00,83.39,83.45,83.37,83.44,18243.0,73.3825,73.4353,73.3649,73.4265,18243.0
2017-01-04 13:00:00,83.42,83.46,83.18,83.2,38588.0,73.4089,73.4441,73.1977,73.2153,38588.0
2017-01-04 13:30:00,83.21,83.27,83.12,83.27,27431.0,73.2241,73.2769,73.1449,73.2769,27431.0
2017-01-04 14:00:00,83.24,83.4,83.19,83.37,29944.0,73.2505,73.3913,73.2065,73.3649,29944.0
2017-01-04 14:30:00,83.37,83.5,83.33,83.38,32242.0,73.3649,73.4793,73.3297,73.3737,32242.0
2017-01-04 15:00:00,83.37,83.54,83.36,83.48,38635.0,73.3649,73.5145,73.3561,73.4617,38635.0
2017-01-04 15:30:00,83.47,83.55,83.4,83.49,104690.0,73.4529,73.5233,73.3913,73.4705,104690.0
2017-01-05 09:30:00,83.24,83.63,82.85,82.86,85058.0,73.2505,73.5937,72.9073,72.9161,85058.0
2017-01-05 10:00:00,82.87,83.46,82.83,83.33,36831.0,72.9249,73.4441,72.8897,73.3297,36831.0
2017-01-05 10:30:00,83.35,83.36,82.68,82.89,30737.0,73.3473,73.3561,72.7577,72.9425,30737.0
2017-01-05 11:00:00,82.84,82.91,82.42,82.44,17294.0,72.8985,72.9601,72.5289,72.5465,17294.0
2017-01-05 11:30:00,82.42,82.48,82.17,82.2,33810.0,72.5289,72.5817,72.3089,72.3353,33810.0
2017-01-05 12:00:00,82.2,82.23,82.11,82.14,17079.0,72.3353,72.3617,72.2561,72.2825,17079.0
2017-01-05 12:30:00,82.15,82.2,82.0,82.12,29606.0,72.2913,72.3353,72.1593,72.2649,29606.0
2017-01-05 13:00:00,82.12,82.37,82.1,82.36,23056.0,72.2649,72.4849,72.2473,72.4761,23056.0
2017-01-05 13:30:00,82.35,82.54,82.33,82.44,19171.0,72.4673,72.6345,72.4497,72.5465,19171.0
2017-01-05 14:00:00,82.49,82.55,82.43,82.45,16641.0,72.5905,72.6433,72.5377,72.5553,16641.0
2017-01-05 14:30:00,82.46,82.54,82.41,82.47,21074.0,72.5641,72.6345,72.5201,72.5729,21074.0
2017-01-05 15:00:00,82.47,82.59,82.47,82.57,45803.0,72.5729,72.6785,72.5729,72.6609,45803.0
2017-01-05 15:30:00,82.61,82.68,82.49,82.64,97986.0,72.6961,72.7577,72.5905,72.7225,97986.0
2017-01-06 09:30:00,82.88,83.09,82.51,82.75,23544.0,72.9337,73.1185,72.6081,72.8193,23544.0
2017-01-06 10:00:00,82.8,83.0,82.7,82.87,22574.0,72.8633,73.0393,72.7753,72.9249,22574.0
2017-01-06 10:30:00,82.88,83.32,82.8,83.27,109688.0,72.9337,73.3209,72.8633,73.2769,109688.0
2017-01-06 11:00:00,83.29,83.41,83.19,83.4,19871.0,73.2945,73.4001,73.2065,73.3913,19871.0
2017-01-06 11:30:00,83.37,83.37,83.21,83.21,9886.0,73.3649,73.3649,73.2241,73.2241,9886.0
2017-01-06 12:00:00,83.19,83.27,83.15,83.18,18884.0,73.2065,73.2769,73.1713,73.1977,18884.0
2017-01-06 12:30:00,83.2,83.25,83.17,83.2,6057.0,73.2153,73.2593,73.1889,73.2153,6057.0
2017-01-06 13:00:00,83.2,83.25,83.1,83.1,9351.0,73.2153,73.2593,73.1273,73.1273,9351.0
2017-01-06 13:30:00,83.08,83.18,83.0,83.04,45656.0,73.1097,73.1977,73.0393,73.0745,45656.0
2017-01-06 14:00:00,83.05,83.16,82.92,82.98,46888.0,73.0833,73.1801,72.9689,73.0217,46888.0
2017-01-06 14:30:00,83.0,83.07,82.94,82.95,11775.0,73.0393,73.1009,72.9865,72.9953,11775.0
2017-01-06 15:00:00,82.97,82.99,82.88,82.89,15649.0,73.0129,73.0305,72.9337,72.9425,15649.0
2017-01-06 15:30:00,82.89,83.08,82.86,82.88,74127.0,72.9425,73.1097,72.9161,72.9337,74127.0
2017-01-09 09:30:00,82.89,82.96,82.6,82.72,42036.0,72.9425,73.0041,72.6873,72.7929,42036.0
2017-01-09 10:00:00,82.76,82.84,82.57,82.68,36872.0,72.8281,72.8985,72.6609,72.7577,36872.0
2017-01-09 10:30:00,82.66,82.77,82.58,82.71,10762.0,72.7401,72.8369,72.6697,72.7841,10762.0
2017-01-09 11:00:00,82.7,82.82,82.6,82.69,18924.0,72.7753,72.8809,72.6873,72.7665,18924.0
2017-01-09 11:30:00,82.7,83.0,82.68,82.89,18639.0,72.7753,73.0393,72.7577,72.9425,18639.0
2017-01-09 12:00:00,82.9,83.04,82.86,82.93,18901.0,72.9513,73.0745,72.9161,72.9777,18901.0
2017-01-09 12:30:00,82.94,82.97,82.73,82.73,12618.0,72.9865,73.0129,72.8017,72.8017,12618.0
2017-01-09 13:00:00,82.73,82.8,82.68,82.8,18396.0,72.8017,72.8633,72.7577,72.8633,18396.0
2017-01-09 13:30:00,82.79,82.82,82.73,82.82,20374.0,72.8545,72.8809,72.8017,72.8809,20374.0
2017-01-09 14:00:00,82.83,82.92,82.79,82.82,28035.0,72.8897,72.9689,72.8545,72.8809,28035.0
2017-01-09 14:30:00,82.84,82.84,82.69,82.72,84340.0,72.8985,72.8985,72.7665,72.7929,84340.0
2017-01-09 15:00:00,82.72,82.96,82.7,82.96,59198.0,72.7929,73.0041,72.7753,73.0041,59198.0
2017-01-09 15:30:00,82.95,83.11,82.95,83.02,73419.0,72.9953,73.1361,72.9953,73.0569,73419.0
2017-01-10 09:30:00,82.96,83.08,82.65,82.75,31592.0,73.0041,73.1097,72.7313,72.8193,31592.0
2017-01-10 10:00:00,82.76,82.76,82.39,82.46,18496.0,72.8281,72.8281,72.5025,72.5641,18496.0
2017-01-10 10:30:00,82.48,82.51,82.26,82.36,57075.0,72.5817,72.6081,72.3881,72.4761,57075.0
2017-01-10 11:00:00,82.4,82.68,82.39,82.41,23607.0,72.5113,72.7577,72.5025,72.5201,23607.0
2017-01-10 11:30:00,82.46,82.68,82.41,82.67,25374.0,72.5641,72.7577,72.5201,72.7489,25374.0
2017-01-10 12:00:00,82.67,82.78,82.57,82.64,31203.0,72.7489,72.8457,72.6609,72.7225,31203.0
2017-01-10 12:30:00,82.71,82.77,82.6,82.62,11873.0,72.7841,72.8369,72.6873,72.7049,11873.0
2017-01-10 13:00:00,82.63,82.67,82.52,82.55,12453.0,72.7137,72.7489,72.6169,72.6433,12453.0
2017-01-10 13:30:00,82.52,82.54,82.16,82.19,34570.0,72.6169,72.6345,72.3001,72.3265,34570.0
2017-01-10 14:00:00,82.2,82.39,82.14,82.16,21032.0,72.3353,72.5025,72.2825,72.3001,21032.0
2017-01-10 14:30:00,82.16,82.29,82.13,82.28,13949.0,72.3001,72.4145,72.2737,72.4057,13949.0
2017-01-10 15:00:00,82.29,82.48,82.29,82.43,20113.0,72.4145,72.5817,72.4145,72.5377,20113.0
2017-01-10 15:30:00,82.42,82.7,82.41,82.63,94859.0,72.5289,72.7753,72.5201,72.7137,94859.0
2017-01-11 09:30:00,82.38,82.74,82.3,82.74,33086.0,72.4937,72.8105,72.4233,72.8105,33086.0
2017-01-11 10:00:00,82.77,82.83,82.4,82.4,14836.0,72.8369,72.8897,72.5113,72.5113,14836.0
2017-01-11 10:30:00,82.35,82.71,82.33,82.4,15705.0,72.4673,72.7841,72.4497,72.5113,15705.0
2017-01-11 11:00:00,82.38,82.61,82.35,82.52,23861.0,72.4937,72.6961,72.4673,72.6169,23861.0
2017-01-11 11:30:00,82.49,82.7,82.35,82.7,16025.0,72.5905,72.7753,72.4673,72.7753,16025.0
2017-01-11 12:00:00,82.7,82.82,82.58,82.67,15437.0,72.7753,72.8809,72.6697,72.7489,15437.0
2017-01-11 12:30:00,82.7,82.73,82.5,82.56,11938.0,72.7753,72.8017,72.5993,72.6521,11938.0
2017-01-11 13:00:00,82.6,82.6,82.35,82.4,35916.0,72.6873,72.6873,72.4673,72.5113,35916.0
2017-01-11 13:30:00,82.37,82.54,82.31,82.39,17539.0,72.4849,72.6345,72.4321,72.5025,17539.0
2017-01-11 14:00:00,82.39,82.65,82.35,82.48,24012.0,72.5025,72.7313,72.4673,72.5817,24012.0
2017-01-11 14:30:00,82.49,82.73,82.48,82.62,14596.0,72.5905,72.8017,72.5817,72.7049,14596.0
2017-01-11 15:00:00,82.64,82.8,82.64,82.74,19857.0,72.7225,72.8633,72.7225,72.8105,19857.0
2017-01-11 15:30:00,82.73,82.91,82.73,82.88,81848.0,72.8017,72.9601,72.8017,72.9337,81848.0
2017-01-12 09:30:00,82.61,82.61,82.01,82.07,23929.0,72.6961,72.6961,72.1681,72.2209,23929.0
2017-01-12 10:00:00,82.06,82.1,81.63,81.81,57269.0,72.2121,72.2473,71.8337,71.9921,57269.0
2017-01-12 10:30:00,81.86,82.07,81.79,81.93,15195.0,72.0361,72.2209,71.9745,72.0977,15195.0
2017-01-12 11:00:00,81.88,82.1,81.81,82.07,12274.0,72.0537,72.2473,71.9921,72.2209,12274.0
2017-01-12 11:30:00,82.08,82.11,81.95,82.08,13960.0,72.2297,72.2561,72.1153,72.2297,13960.0
2017-01-12 12:00:00,82.09,82.32,82.08,82.21,10582.0,72.2385,72.4409,72.2297,72.3441,10582.0
2017-01-12 12:30:00,82.23,82.36,82.23,82.32,14597.0,72.3617,72.4761,72.3617,72.4409,14597.0
2017-01-12 13:00:00,82.31,82.52,82.31,82.36,13763.0,72.4321,72.6169,72.4321,72.4761,13763.0
2017-01-12 13:30:00,82.38,82.4,82.32,82.32,19828.0,72.4937,72.5113,72.4409,72.4409,19828.0
2017-01-12 14:00:00,82.33,82.37,82.29,82.29,21039.0,72.4497,72.4849,72.4145,72.4145,21039.0
2017-01-12 14:30:00,82.29,82.38,82.27,82.31,26082.0,72.4145,72.4937,72.3969,72.4321,26082.0
2017-01-12 15:00:00,82.34,82.35,82.18,82.19,40747.0,72.4585,72.4673,72.3177,72.3265,40747.0
2017-01-12 15:30:00,82.22,82.34,82.17,82.18,183062.0,72.3529,72.4585,72.3089,72.3177,183062.0
2017-01-13 09:30:00,82.39,83.09,82.34,82.39,44794.0,72.5025,73.1185,72.4585,72.5025,44794.0
2017-01-13 10:00:00,82.47,82.52,82.09,82.16,63804.0,72.5729,72.6169,72.2385,72.3001,63804.0
2017-01-13 10:30:00,82.16,82.21,82.07,82.21,36144.0,72.3001,72.3441,72.2209,72.3441,36144.0
2017-01-13 11:00:00,82.22,82.5,82.21,82.31,14430.0,72.3529,72.5993,72.3441,72.4321,14430.0
2017-01-13 11:30:00,82.33,82.49,82.3,82.45,17661.0,72.4497,72.5905,72.4233,72.5553,17661.0
2017-01-13 12:00:00,82.47,82.49,82.24,82.27,19250.0,72.5729,72.5905,72.3705,72.3969,19250.0
2017-01-13 12:30:00,82.24,82.49,82.24,82.45,9232.0,72.3705,72.5905,72.3705,72.5553,9232.0
2017-01-13 13:00:00,82.45,82.46,82.3,82.35,22007.0,72.5553,72.5641,72.4233,72.4673,22007.0
2017-01-13 13:30:00,82.35,82.37,82.29,82.34,11497.0,72.4673,72.4849,72.4145,72.4585,11497.0
2017-01-13 14:00:00,82.34,82.37,82.23,82.23,10892.0,72.4585,72.4849,72.3617,72.3617,10892.0
2017-01-13 14:30:00,82.21,82.29,82.16,82.17,17225.0,72.3441,72.4145,72.3001,72.3089,17225.0
2017-01-13 15:00:00,82.18,82.28,82.17,82.18,32226.0,72.3177,72.4057,72.3089,72.3177,32226.0
2017-01-13 15:30:00,82.18,82.32,82.18,82.25,100748.0,72.3177,72.4409,72.3177,72.3793,100748.0
2017-01-17 09:30:00,81.81,82.1,81.32,81.36,57048.0,71.9921,72.2473,71.5609,71.5961,57048.0
2017-01-17 10:00:00,81.38,81.53,81.18,81.38,95906.0,71.6137,71.7457,71.4377,71.6137,95906.0
2017-01-17 10:30:00,81.39,81.45,81.16,81.45,42690.0,71.6225,71.6753,71.4201,71.6753,42690.0
2017-01-17 11:00:00,81.46,81.46,80.97,81.13,22851.0,71.6841,71.6841,71.2529,71.3937,22851.0
2017-01-17 11:30:00,81.15,81.23,80.98,81.18,29815.0,71.4113,71.4817,71.2617,71.4377,29815.0
2017-01-17 12:00:00,81.19,81.2,80.92,81.1,28110.0,71.4465,71.4553,71.2089,71.3673,28110.0
2017-01-17 12:30:00,81.09,81.1,80.94,80.96,19190.0,71.3585,71.3673,71.2265,71.2441,19190.0
2017-01-17 13:00:00,80.97,81.04,80.92,80.92,29121.0,71.2529,71.3145,71.2089,71.2089,29121.0
2017-01-17 13:30:00,80.94,81.01,80.89,80.9,13346.0,71.2265,71.2881,71.1825,71.1913,13346.0
2017-01-17 14:00:00,80.9,80.91,80.72,80.73,22099.0,71.1913,71.2001,71.0329,71.0417,22099.0
2017-01-17 14:30:00,80.73,80.77,80.57,80.59,21191.0,71.0417,71.0769,70.9009,70.9185,21191.0
2017-01-17 15:00:00,80.63,80.73,80.6,80.63,47186.0,70.9537,71.0417,70.9273,70.9537,47186.0
2017-01-17 15:30:00,80.61,80.74,80.6,80.72,176991.0,70.9361,71.0505,70.9273,71.0329,176991.0
2017-01-18 09:30:00,80.97,81.37,80.55,81.17,43786.0,71.2529,71.6049,70.8833,71.4289,43786.0
2017-01-18 10:00:00,81.2,81.23,80.99,80.99,60166.0,71.4553,71.4817,71.2705,71.2705,60166.0
2017-01-18 10:30:00,81.0,81.15,80.93,81.15,24638.0,71.2793,71.4113,71.2177,71.4113,24638.0
2017-01-18 11:00:00,81.14,81.24,80.98,81.05,43848.0,71.4025,71.4905,71.2617,71.3233,43848.0
2017-01-18 11:30:00,81.05,81.16,81.0,81.07,18975.0,71.3233,71.4201,71.2793,71.3409,18975.0
2017-01-18 12:00:00,81.04,81.14,81.02,81.14,16951.0,71.3145,71.4025,71.2969,71.4025,16951.0
2017-01-18 12:30:00,81.14,81.36,81.14,81.2,14789.0,71.4025,71.5961,71.4025,71.4553,14789.0
2017-01-18 13:00:00,81.19,81.23,81.04,81.04,18905.0,71.4465,71.4817,71.3145,71.3145,18905.0
2017-01-18 13:30:00,81.08,81.15,81.04,81.11,17315.0,71.3497,71.4113,71.3145,71.3761,17315.0
2017-01-18 14:00:00,81.08,81.12,81.02,81.04,7875.0,71.3497,71.3849,71.2969,71.3145,7875.0
2017-01-18 14:30:00,81.05,81.07,80.97,81.03,15437.0,71.3233,71.3409,71.2529,71.3057,15437.0
2017-01-18 15:00:00,81.08,81.3,81.0,81.26,42312.0,71.3497,71.5433,71.2793,71.5081,42312.0
2017-01-18 15:30:00,81.26,81.68,81.26,81.65,160030.0,71.5081,71.8777,71.5081,71.8513,160030.0
2017-01-19 09:30:00,81.69,82.06,81.28,82.03,18231.0,71.8865,72.2121,71.5257,72.1857,18231.0
2017-01-19 10:00:00,81.99,82.03,81.69,81.84,23524.0,72.1505,72.1857,71.8865,72.0185,23524.0
2017-01-19 10:30:00,81.84,82.26,81.81,82.19,34517.0,72.0185,72.3881,71.9921,72.3265,34517.0
2017-01-19 11:00:00,82.16,82.18,81.88,81.93,29780.0,72.3001,72.3177,72.0537,72.0977,29780.0
2017-01-19 11:30:00,81.93,81.98,81.85,81.98,12887.0,72.0977,72.1417,72.0273,72.1417,12887.0
2017-01-19 12:00:00,81.99,82.1,81.94,82.08,14947.0,72.1505,72.2473,72.1065,72.2297,14947.0
2017-01-19 12:30:00,82.1,82.14,81.96,82.0,32912.0,72.2473,72.2825,72.1241,72.1593,32912.0
2017-01-19 13:00:00,82.0,82.05,81.94,81.99,43375.0,72.1593,72.2033,72.1065,72.1505,43375.0
2017-01-19 13:30:00,82.0,82.12,81.98,82.09,20318.0,72.1593,72.2649,72.1417,72.2385,20318.0
2017-01-19 14:00:00,82.11,82.14,81.9,82.07,23457.0,72.2561,72.2825,72.0713,72.2209,23457.0
2017-01-19 14:30:00,82.06,82.08,81.98,82.0,23485.0,72.2121,72.2297,72.1417,72.1593,23485.0
2017-01-19 15:00:00,82.0,82.0,81.81,81.93,21003.0,72.1593,72.1593,71.9921,72.0977,21003.0
2017-01-19 15:30:00,81.93,81.93,81.69,81.83,86256.0,72.0977,72.0977,71.8865,72.0097,86256.0
2017-01-20 09:30:00,82.07,82.5,82.02,82.36,95827.0,72.2209,72.5993,72.1769,72.4761,95827.0
2017-01-20 10:00:00,82.35,82.51,82.16,82.24,16071.0,72.4673,72.6081,72.3001,72.3705,16071.0
2017-01-20 10:30:00,82.27,82.38,82.18,82.22,23625.0,72.3969,72.4937,72.3177,72.3529,23625.0
2017-01-20 11:00:00,82.23,82.3,82.11,82.13,19863.0,72.3617,72.4233,72.2561,72.2737,19863.0
2017-01-20 11:30:00,82.12,82.24,82.09,82.11,16073.0,72.2649,72.3705,72.2385,72.2561,16073.0
2017-01-20 12:00:00,82.12,82.16,81.87,82.03,21671.0,72.2649,72.3001,72.0449,72.1857,21671.0
2017-01-20 12:30:00,82.02,82.02,81.83,81.97,13959.0,72.1769,72.1769,72.0097,72.1329,13959.0
2017-01-20 13:00:00,81.96,82.09,81.85,82.04,16994.0,72.1241,72.2385,72.0273,72.1945,16994.0
2017-01-20 13:30:00,82.05,82.07,81.94,81.98,12559.0,72.2033,72.2209,72.1065,72.1417,12559.0
2017-01-20 14:00:00,81.99,82.01,81.85,82.01,12169.0,72.1505,72.1681,72.0273,72.1681,12169.0
2017-01-20 14:30:00,82.01,82.15,81.98,82.14,16690.0,72.1681,72.2913,72.1417,72.2825,16690.0
2017-01-20 15:00:00,82.15,82.41,82.13,82.29,58039.0,72.2913,72.5201,72.2737,72.4145,58039.0
2017-01-20 15:30:00,82.3,82.37,82.23,82.37,111719.0,72.4233,72.4849,72.3617,72.4849,111719.0
2017-01-23 09:30:00,82.97,83.5,82.28,82.33,140141.0,73.0129,73.4793,72.4057,72.4497,140141.0
2017-01-23 10:00:00,82.33,82.44,82.21,82.22,22034.0,72.4497,72.5465,72.3441,72.3529,22034.0
2017-01-23 10:30:00,82.18,82.27,82.01,82.2,43634.0,72.3177,72.3969,72.1681,72.3353,43634.0
2017-01-23 11:00:00,82.22,82.35,82.12,82.17,24625.0,72.3529,72.4673,72.2649,72.3089,24625.0
2017-01-23 11:30:00,82.17,82.26,81.95,82.01,11556.0,72.3089,72.3881,72.1153,72.1681,11556.0
2017-01-23 12:00:00,82.02,82.27,81.99,82.2,26646.0,72.1769,72.3969,72.1505,72.3353,26646.0
2017-01-23 12:30:00,82.2,82.28,82.13,82.22,8428.0,72.3353,72.4057,72.2737,72.3529,8428.0
2017-01-23 13:00:00,82.19,82.22,82.13,82.22,12230.0,72.3265,72.3529,72.2737,72.3529,12230.0
2017-01-23 13:30:00,82.18,82.38,82.17,82.27,10434.0,72.3177,72.4937,72.3089,72.3969,10434.0
2017-01-23 14:00:00,82.28,82.32,82.24,82.24,18887.0,72.4057,72.4409,72.3705,72.3705,18887.0
2017-01-23 14:30:00,82.24,82.41,82.19,82.41,78842.0,72.3705,72.5201,72.3265,72.5201,78842.0
2017-01-23 15:00:00,82.43,82.46,82.15,82.34,37595.0,72.5377,72.5641,72.2913,72.4585,37595.0
2017-01-23 15:30:00,82.35,82.53,82.33,82.45,115143.0,72.4673,72.6257,72.4497,72.5553,115143.0
2017-01-24 09:30:00,82.58,83.32,82.32,83.16,117872.0,72.6697,73.3209,72.4409,73.1801,117872.0
2017-01-24 10:00:00,83.17,83.46,82.99,83.24,86052.0,73.1889,73.4441,73.0305,73.2505,86052.0
2017-01-24 10:30:00,83.25,83.47,83.15,83.42,56800.0,73.2593,73.4529,73.1713,73.4089,56800.0
2017-01-24 11:00:00,83.43,83.57,83.43,83.48,49044.0,73.4177,73.5409,73.4177,73.4617,49044.0
2017-01-24 11:30:00,83.5,83.7,83.36,83.49,50862.0,73.4793,73.6553,73.3561,73.4705,50862.0
2017-01-24 12:00:00,83.5,83.95,83.5,83.92,31327.0,73.4793,73.8753,73.4793,73.8489,31327.0
2017-01-24 12:30:00,83.97,84.32,83.93,84.24,34441.0,73.8929,74.2009,73.8577,74.1305,34441.0
2017-01-24 13:00:00,84.24,84.65,84.22,84.65,44750.0,74.1305,74.4913,74.1129,74.4913,44750.0
2017-01-24 13:30:00,84.64,84.75,84.6,84.7,31099.0,74.4825,74.5793,74.4473,74.5353,31099.0
2017-01-24 14:00:00,84.69,84.75,84.51,84.52,42576.0,74.5265,74.5793,74.3681,74.3769,42576.0
2017-01-24 14:30:00,84.53,84.71,84.51,84.66,29950.0,74.3857,74.5441,74.3681,74.5001,29950.0
2017-01-24 15:00:00,84.67,84.82,84.36,84.51,67985.0,74.5089,74.6409,74.2361,74.3681,67985.0
2017-01-24 15:30:00,84.5,84.55,84.31,84.34,163964.0,74.3593,74.4033,74.1921,74.2185,163964.0
2017-01-25 09:30:00,84.69,84.99,84.49,84.74,87306.0,74.5265,74.7905,74.3505,74.5705,87306.0
2017-01-25 10:00:00,84.73,85.26,84.64,85.26,95693.0,74.5617,75.0281,74.4825,75.0281,95693.0
2017-01-25 10:30:00,85.25,85.3,84.85,85.01,61389.0,75.0193,75.0633,74.6673,74.8081,61389.0
2017-01-25 11:00:00,85.05,85.24,84.83,85.04,70923.0,74.8433,75.0105,74.6497,74.8345,70923.0
2017-01-25 11:30:00,85.04,85.25,84.96,85.18,27113.0,74.8345,75.0193,74.7641,74.9577,27113.0
2017-01-25 12:00:00,85.2,85.2,84.91,85.04,88026.0,74.9753,74.9753,74.7201,74.8345,88026.0
2017-01-25 12:30:00,85.04,85.17,85.01,85.03,43809.0,74.8345,74.9489,74.8081,74.8257,43809.0
2017-01-25 13:00:00,85.05,85.39,85.01,85.39,27391.0,74.8433,75.1425,74.8081,75.1425,27391.0
2017-01-25 13:30:00,85.4,85.44,85.1,85.2,35691.0,75.1513,75.1865,74.8873,74.9753,35691.0
2017-01-25 14:00:00,85.22,85.29,85.13,85.25,21388.0,74.9929,75.0545,74.9137,75.0193,21388.0
2017-01-25 14:30:00,85.24,85.24,85.1,85.1,18378.0,75.0105,75.0105,74.8873,74.8873,18378.0
2017-01-25 15:00:00,85.13,85.14,85.01,85.06,57105.0,74.9137,74.9225,74.8081,74.8521,57105.0
2017-01-25 15:30:00,85.05,85.33,85.0,85.29,133175.0,74.8433,75.0897,74.7993,75.0545,133175.0
2017-01-26 09:30:00,85.11,85.29,84.61,85.03,81709.0,74.8961,75.0545,74.4561,74.8257,81709.0
2017-01-26 10:00:00,84.96,85.14,84.81,84.93,93375.0,74.7641,74.9225,74.6321,74.7377,93375.0
2017-01-26 10:30:00,84.92,85.0,84.85,84.88,48590.0,74.7289,74.7993,74.6673,74.6937,48590.0
2017-01-26 11:00:00,84.9,84.96,84.57,84.61,71225.0,74.7113,74.7641,74.4209,74.4561,71225.0
2017-01-26 11:30:00,84.62,84.7,84.52,84.66,49383.0,74.4649,74.5353,74.3769,74.5001,49383.0
2017-01-26 12:00:00,84.67,84.68,84.38,84.38,50322.0,74.5089,74.5177,74.2537,74.2537,50322.0
2017-01-26 12:30:00,84.42,84.42,84.21,84.22,36167.0,74.2889,74.2889,74.1041,74.1129,36167.0
2017-01-26 13:00:00,84.24,84.32,84.0,84.0,45493.0,74.1305,74.2009,73.9193,73.9193,45493.0
2017-01-26 13:30:00,84.0,84.09,83.89,83.9,54536.0,73.9193,73.9985,73.8225,73.8313,54536.0
2017-01-26 14:00:00,83.91,84.32,83.88,84.22,70889.0,73.8401,74.2009,73.8137,74.1129,70889.0
2017-01-26 14:30:00,84.24,84.24,83.99,84.0,59057.0,74.1305,74.1305,73.9105,73.9193,59057.0
2017-01-26 15:00:00,84.02,84.05,83.83,83.84,93365.0,73.9369,73.9633,73.7697,73.7785,93365.0
2017-01-26 15:30:00,83.84,83.92,83.35,83.36,309527.0,73.7785,73.8489,73.3473,73.3561,309527.0
2017-01-27 09:30:00,83.38,83.38,81.9,81.9,208431.0,73.3737,73.3737,72.0713,72.0713,208431.0
2017-01-27 10:00:00,81.92,82.55,81.68,82.52,125536.0,72.0889,72.6433,71.8777,72.6169,125536.0
2017-01-27 10:30:00,82.53,82.54,82.39,82.54,63941.0,72.6257,72.6345,72.5025,72.6345,63941.0
2017-01-27 11:00:00,82.54,82.92,82.51,82.87,73342.0,72.6345,72.9689,72.6081,72.9249,73342.0
2017-01-27 11:30:00,82.88,82.9,82.77,82.81,59889.0,72.9337,72.9513,72.8369,72.8721,59889.0
2017-01-27 12:00:00,82.81,83.13,82.75,83.13,73685.0,72.8721,73.1537,72.8193,73.1537,73685.0
2017-01-27 12:30:00,83.13,83.15,83.0,83.03,41553.0,73.1537,73.1713,73.0393,73.0657,41553.0
2017-01-27 13:00:00,83.03,83.18,82.95,83.08,41172.0,73.0657,73.1977,72.9953,73.1097,41172.0
2017-01-27 13:30:00,83.09,83.1,82.98,83.0,42711.0,73.1185,73.1273,73.0217,73.0393,42711.0
2017-01-27 14:00:00,83.0,83.08,83.0,83.03,18476.0,73.0393,73.1097,73.0393,73.0657,18476.0
2017-01-27 14:30:00,83.02,83.1,82.89,82.92,37383.0,73.0569,73.1273,72.9425,72.9689,37383.0
2017-01-27 15:00:00,82.92,82.92,82.76,82.88,55506.0,72.9689,72.9689,72.8281,72.9337,55506.0
2017-01-27 15:30:00,82.87,83.02,82.8,82.98,165617.0,72.9249,73.0569,72.8633,73.0217,165617.0
2017-01-30 09:30:00,82.39,83.07,81.32,81.5,100632.0,72.5025,73.1009,71.5609,71.7193,100632.0
2017-01-30 10:00:00,81.48,81.71,81.23,81.42,111531.0,71.7017,71.9041,71.4817,71.6489,111531.0
2017-01-30 10:30:00,81.39,81.39,81.18,81.2,75397.0,71.6225,71.6225,71.4377,71.4553,75397.0
2017-01-30 11:00:00,81.24,81.97,81.21,81.85,101764.0,71.4905,72.1329,71.4641,72.0273,101764.0
2017-01-30 11:30:00,81.85,81.91,81.68,81.75,92013.0,72.0273,72.0801,71.8777,71.9393,92013.0
2017-01-30 12:00:00,81.75,81.91,81.55,81.65,69643.0,71.9393,72.0801,71.7633,71.8513,69643.0
2017-01-30 12:30:00,81.66,81.84,81.59,81.8,28479.0,71.8601,72.0185,71.7985,71.9833,28479.0
2017-01-30 13:00:00,81.81,81.88,81.69,81.7,34312.0,71.9921,72.0537,71.8865,71.8953,34312.0
2017-01-30 13:30:00,81.7,81.72,81.43,81.49,117544.0,71.8953,71.9129,71.6577,71.7105,117544.0
2017-01-30 14:00:00,81.48,81.64,81.44,81.52,85529.0,71.7017,71.8425,71.6665,71.7369,85529.0
2017-01-30 14:30:00,81.51,81.76,81.5,81.61,97064.0,71.7281,71.9481,71.7193,71.8161,97064.0
2017-01-30 15:00:00,81.64,81.67,81.47,81.5,114520.0,71.8425,71.8689,71.6929,71.7193,114520.0
2017-01-30 15:30:00,81.5,81.75,81.42,81.67,257830.0,71.7193,71.9393,71.6489,71.8689,257830.0
2017-01-31 09:30:00,81.35,81.7,80.83,80.85,46611.0,71.5873,71.8953,71.1297,71.1473,46611.0
2017-01-31 10:00:00,80.88,80.94,80.74,80.78,69965.0,71.1737,71.2265,71.0505,71.0857,69965.0
2017-01-31 10:30:00,80.8,81.02,80.77,80.94,96678.0,71.1033,71.2969,71.0769,71.2265,96678.0
2017-01-31 11:00:00,80.95,81.03,80.81,80.81,41075.0,71.2353,71.3057,71.1121,71.1121,41075.0
2017-01-31 11:30:00,80.79,80.84,80.44,80.46,55181.0,71.0945,71.1385,70.7865,70.8041,55181.0
2017-01-31 12:00:00,80.46,80.6,80.46,80.54,36633.0,70.8041,70.9273,70.8041,70.8745,36633.0
2017-01-31 12:30:00,80.54,80.58,80.52,80.52,28208.0,70.8745,70.9097,70.8569,70.8569,28208.0
2017-01-31 13:00:00,80.52,80.53,79.9,80.45,145694.0,70.8569,70.8657,70.3113,70.7953,145694.0
2017-01-31 13:30:00,80.49,80.51,80.2,80.24,33920.0,70.8305,70.8481,70.5753,70.6105,33920.0
2017-01-31 14:00:00,80.26,80.51,80.14,80.51,56785.0,70.6281,70.8481,70.5225,70.8481,56785.0
2017-01-31 14:30:00,80.51,80.52,80.35,80.46,52632.0,70.8481,70.8569,70.7073,70.8041,52632.0
2017-01-31 15:00:00,80.49,80.66,80.49,80.62,123744.0,70.8305,70.9801,70.8305,70.9449,123744.0
2017-01-31 15:30:00,80.63,80.91,80.62,80.71,212796.0,70.9537,71.2001,70.9449,71.0241,212796.0
2017-02-01 09:30:00,81.16,81.78,80.79,81.14,89338.0,71.4201,71.9657,71.0945,71.4025,89338.0
2017-02-01 10:00:00,81.17,81.28,80.45,80.47,91061.0,71.4289,71.5257,70.7953,70.8129,91061.0
2017-02-01 10:30:00,80.46,80.5,79.92,80.1,113988.0,70.8041,70.8393,70.3289,70.4873,113988.0
2017-02-01 11:00:00,80.08,80.37,80.04,80.15,67536.0,70.4697,70.7249,70.4345,70.5313,67536.0
2017-02-01 11:30:00,80.15,80.33,80.0,80.04,72630.0,70.5313,70.6897,70.3993,70.4345,72630.0
2017-02-01 12:00:00,80.06,80.11,79.75,80.1,125351.0,70.4521,70.4961,70.1793,70.4873,125351.0
2017-02-01 12:30:00,80.12,80.17,79.99,80.03,54543.0,70.5049,70.5489,70.3905,70.4257,54543.0
2017-02-01 13:00:00,80.03,80.15,80.01,80.1,58717.0,70.4257,70.5313,70.4081,70.4873,58717.0
2017-02-01 13:30:00,80.1,80.25,80.1,80.19,40816.0,70.4873,70.6193,70.4873,70.5665,40816.0
2017-02-01 14:00:00,80.15,80.34,80.13,80.26,51090.0,70.5313,70.6985,70.5137,70.6281,51090.0
2017-02-01 14:30:00,80.27,80.37,80.14,80.16,67225.0,70.6369,70.7249,70.5225,70.5401,67225.0
2017-02-01 15:00:00,80.17,80.27,80.13,80.2,68514.0,70.5489,70.6369,70.5137,70.5753,68514.0
2017-02-01 15:30:00,80.21,80.23,79.92,80.03,314600.0,70.5841,70.6017,70.3289,70.4257,314600.0
2017-02-02 09:30:00,79.86,79.92,79.63,79.76,58551.0,70.2761,70.3289,70.0737,70.1881,58551.0
2017-02-02 10:00:00,79.77,79.97,79.64,79.97,195882.0,70.1969,70.3729,70.0825,70.3729,195882.0
2017-02-02 10:30:00,80.05,80.5,80.05,80.36,191570.0,70.4433,70.8393,70.4433,70.7161,191570.0
2017-02-02 11:00:00,80.36,80.93,80.33,80.65,182699.0,70.7161,71.2177,70.6897,70.9713,182699.0
2017-02-02 11:30:00,80.65,80.85,80.06,80.1,130375.0,70.9713,71.1473,70.4521,70.4873,130375.0
2017-02-02 12:00:00,80.15,80.76,80.13,80.57,58311.0,70.5313,71.0681,70.5137,70.9009,58311.0
2017-02-02 12:30:00,80.6,80.6,80.43,80.47,74613.0,70.9273,70.9273,70.7777,70.8129,74613.0
2017-02-02 13:00:00,80.48,80.53,80.27,80.27,85294.0,70.8217,70.8657,70.6369,70.6369,85294.0
2017-02-02 13:30:00,80.27,80.54,80.21,80.46,79480.0,70.6369,70.8745,70.5841,70.8041,79480.0
2017-02-02 14:00:00,80.46,80.67,80.21,80.39,145428.0,70.8041,70.9889,70.5841,70.7425,145428.0
2017-02-02 14:30:00,80.39,80.44,80.27,80.34,69466.0,70.7425,70.7865,70.6369,70.6985,69466.0
2017-02-02 15:00:00,80.33,80.61,80.26,80.5,101317.0,70.6897,70.9361,70.6281,70.8393,101317.0
2017-02-02 15:30:00,80.49,81.06,80.47,80.99,291525.0,70.8305,71.3321,70.8129,71.2705,291525.0
2017-02-03 09:30:00,82.92,83.75,78.95,83.1,551284.0,72.9689,73.6993,69.4753,73.1273,551284.0
2017-02-03 10:00:00,83.04,83.21,81.96,81.99,255692.0,73.0745,73.2241,72.1241,72.1505,255692.0
2017-02-03 10:30:00,82.0,82.68,81.88,82.34,169495.0,72.1593,72.7577,72.0537,72.4585,169495.0
2017-02-03 11:00:00,82.29,82.59,82.24,82.45,139820.0,72.4145,72.6785,72.3705,72.5553,139820.0
2017-02-03 11:30:00,82.48,82.75,81.99,82.34,178595.0,72.5817,72.8193,72.1505,72.4585,178595.0
2017-02-03 12:00:00,82.36,82.53,82.11,82.22,118967.0,72.4761,72.6257,72.2561,72.3529,118967.0
2017-02-03 12:30:00,82.32,82.5,82.17,82.39,110858.0,72.4409,72.5993,72.3089,72.5025,110858.0
2017-02-03 13:00:00,82.37,82.42,81.16,81.5,240226.0,72.4849,72.5289,71.4201,71.7193,240226.0
2017-02-03 13:30:00,81.54,81.65,80.74,80.82,233372.0,71.7545,71.8513,71.0505,71.1209,233372.0
2017-02-03 14:00:00,80.82,81.3,80.58,81.13,168818.0,71.1209,71.5433,70.9097,71.3937,168818.0
2017-02-03 14:30:00,81.13,81.36,80.92,81.33,193912.0,71.3937,71.5961,71.2089,71.5697,193912.0
2017-02-03 15:00:00,81.33,81.46,81.26,81.38,143865.0,71.5697,71.6841,71.5081,71.6137,143865.0
2017-02-03 15:30:00,81.38,81.8,81.32,81.58,527999.0,71.6137,71.9833,71.5609,71.7897,527999.0
2017-02-06 09:30:00,81.37,81.41,80.2,81.29,349890.0,71.6049,71.6401,70.5753,71.5345,349890.0
2017-02-06 10:00:00,81.29,81.93,81.09,81.84,238538.0,71.5345,72.0977,71.3585,72.0185,238538.0
2017-02-06 10:30:00,81.86,81.89,81.26,81.26,105013.0,72.0361,72.0625,71.5081,71.5081,105013.0
2017-02-06 11:00:00,81.29,81.89,81.24,81.87,119848.0,71.5345,72.0625,71.4905,72.0449,119848.0
2017-02-06 11:30:00,81.89,82.18,81.68,82.16,161369.0,72.0625,72.3177,71.8777,72.3001,161369.0
2017-02-06 12:00:00,82.16,82.31,82.14,82.2,139619.0,72.3001,72.4321,72.2825,72.3353,139619.0
2017-02-06 12:30:00,82.2,82.22,81.78,82.1,198097.0,72.3353,72.3529,71.9657,72.2473,198097.0
2017-02-06 13:00:00,82.1,82.18,81.95,82.14,435067.0,72.2473,72.3177,72.1153,72.2825,435067.0
2017-02-06 13:30:00,82.14,82.17,81.87,81.91,149286.0,72.2825,72.3089,72.0449,72.0801,149286.0
2017-02-06 14:00:00,81.89,81.92,81.5,81.5,102390.0,72.0625,72.0889,71.7193,71.7193,102390.0
2017-02-06 14:30:00,81.51,81.83,81.48,81.82,83353.0,71.7281,72.0097,71.7017,72.0009,83353.0
2017-02-06 15:00:00,81.81,81.84,81.73,81.78,101952.0,71.9921,72.0185,71.9217,71.9657,101952.0
2017-02-06 15:30:00,81.79,82.03,81.66,81.71,423723.0,71.9745,72.1857,71.8601,71.9041,423723.0
2017-02-07 09:30:00,81.72,81.98,80.2,81.08,877697.0,71.9129,72.1417,70.5753,71.3497,877697.0
2017-02-07 10:00:00,81.06,81.06,77.62,79.25,3244005.0,71.3321,71.3321,68.3049,69.7393,3244005.0
2017-02-07 10:30:00,79.23,79.3,78.25,78.55,908143.0,69.7217,69.7833,68.8593,69.1233,908143.0
2017-02-07 11:00:00,78.53,78.84,77.87,77.92,442937.0,69.1057,69.3785,68.5249,68.5689,442937.0
2017-02-07 11:30:00,77.92,77.96,76.92,77.15,1193294.0,68.5689,68.6041,67.689,67.8913,1193294.0
2017-02-07 12:00:00,77.15,78.1,77.12,77.91,725967.0,67.8913,68.7273,67.8649,68.5601,725967.0
2017-02-07 12:30:00,77.88,78.49,76.93,77.5,1155681.0,68.5337,69.0705,67.6978,68.1993,1155681.0
2017-02-07 13:00:00,77.5,78.04,77.29,77.52,607541.0,68.1993,68.6745,68.0145,68.2169,607541.0
2017-02-07 13:30:00,77.52,77.79,77.03,77.11,329315.0,68.2169,68.4545,67.7858,67.8561,329315.0
2017-02-07 14:00:00,77.13,77.53,76.98,77.5,243115.0,67.8737,68.2257,67.7418,68.1993,243115.0
2017-02-07 14:30:00,77.5,77.72,77.28,77.46,187509.0,68.1993,68.3929,68.0057,68.1641,187509.0
2017-02-07 15:00:00,77.47,77.55,77.21,77.37,264610.0,68.1729,68.2433,67.9441,68.0849,264610.0
2017-02-07 15:30:00,77.37,77.5,77.2,77.35,618225.0,68.0849,68.1993,67.9353,68.0673,618225.0
2017-02-08 09:30:00,77.82,79.4,77.82,79.07,595966.0,68.4809,69.8713,68.4809,69.5809,595966.0
2017-02-08 10:00:00,79.06,79.24,78.75,79.16,194763.0,69.5721,69.7305,69.2993,69.6601,194763.0
2017-02-08 10:30:00,79.17,79.24,78.83,78.96,118139.0,69.6689,69.7305,69.3697,69.4841,118139.0
2017-02-08 11:00:00,78.96,79.45,78.83,79.13,167867.0,69.4841,69.9153,69.3697,69.6337,167867.0
2017-02-08 11:30:00,79.13,79.13,78.52,78.76,158080.0,69.6337,69.6337,69.0969,69.3081,158080.0
2017-02-08 12:00:00,78.75,79.05,78.7,78.8,75846.0,69.2993,69.5633,69.2553,69.3433,75846.0
2017-02-08 12:30:00,78.81,78.81,78.41,78.61,76580.0,69.3521,69.3521,69.0001,69.1761,76580.0
2017-02-08 13:00:00,78.61,78.77,78.45,78.49,78510.0,69.1761,69.3169,69.0353,69.0705,78510.0
2017-02-08 13:30:00,78.49,78.55,78.4,78.42,71751.0,69.0705,69.1233,68.9913,69.0089,71751.0
2017-02-08 14:00:00,78.42,78.51,78.3,78.36,76317.0,69.0089,69.0881,68.9033,68.9561,76317.0
2017-02-08 14:30:00,78.36,78.38,78.15,78.31,83179.0,68.9561,68.9737,68.7713,68.9121,83179.0
2017-02-08 15:00:00,78.31,78.37,78.23,78.35,109811.0,68.9121,68.9649,68.8417,68.9473,109811.0
2017-02-08 15:30:00,78.35,78.53,78.18,78.25,250688.0,68.9473,69.1057,68.7977,68.8593,250688.0
2017-02-09 09:30:00,78.5,78.65,78.13,78.45,83081.0,69.0793,69.2113,68.7537,69.0353,83081.0
2017-02-09 10:00:00,78.49,78.66,78.39,78.45,94409.0,69.0705,69.2201,68.9825,69.0353,94409.0
2017-02-09 10:30:00,78.47,78.58,78.41,78.5,64936.0,69.0529,69.1497,69.0001,69.0793,64936.0
2017-02-09 11:00:00,78.5,78.78,78.45,78.66,109928.0,69.0793,69.3257,69.0353,69.2201,109928.0
2017-02-09 11:30:00,78.66,78.69,78.51,78.65,49620.0,69.2201,69.2465,69.0881,69.2113,49620.0
2017-02-09 12:00:00,78.65,78.65,78.46,78.49,64736.0,69.2113,69.2113,69.0441,69.0705,64736.0
2017-02-09 12:30:00,78.49,78.51,78.38,78.4,69178.0,69.0705,69.0881,68.9737,68.9913,69178.0
2017-02-09 13:00:00,78.4,78.46,78.34,78.38,50011.0,68.9913,69.0441,68.9385,68.9737,50011.0
2017-02-09 13:30:00,78.38,78.38,78.25,78.34,58728.0,68.9737,68.9737,68.8593,68.9385,58728.0
2017-02-09 14:00:00,78.35,78.36,78.0,78.17,120733.0,68.9473,68.9561,68.6393,68.7889,120733.0
2017-02-09 14:30:00,78.17,78.17,77.89,77.92,146543.0,68.7889,68.7889,68.5425,68.5689,146543.0
2017-02-09 15:00:00,77.93,78.21,77.92,78.01,159500.0,68.5777,68.8241,68.5689,68.6481,159500.0
2017-02-09 15:30:00,78.01,78.01,77.75,77.78,277641.0,68.6481,68.6481,68.4193,68.4457,277641.0
2017-02-10 09:30:00,77.9,78.33,77.28,77.45,166914.0,68.5513,68.9297,68.0057,68.1553,166914.0
2017-02-10 10:00:00,77.42,78.03,77.23,77.94,95243.0,68.1289,68.6657,67.9617,68.5865,95243.0
2017-02-10 10:30:00,77.95,78.01,77.8,77.96,61856.0,68.5953,68.6481,68.4633,68.6041,61856.0
2017-02-10 11:00:00,77.95,78.14,77.82,77.99,178530.0,68.5953,68.7625,68.4809,68.6305,178530.0
2017-02-10 11:30:00,77.99,78.1,77.88,77.96,51141.0,68.6305,68.7273,68.5337,68.6041,51141.0
2017-02-10 12:00:00,77.97,78.07,77.95,77.99,44354.0,68.6129,68.7009,68.5953,68.6305,44354.0
2017-02-10 12:30:00,77.99,78.05,77.97,78.0,40833.0,68.6305,68.6833,68.6129,68.6393,40833.0
2017-02-10 13:00:00,78.0,78.05,77.98,78.02,54452.0,68.6393,68.6833,68.6217,68.6569,54452.0
2017-02-10 13:30:00,78.03,78.06,77.98,78.05,54183.0,68.6657,68.6921,68.6217,68.6833,54183.0
2017-02-10 14:00:00,78.04,78.13,78.01,78.09,68630.0,68.6745,68.7537,68.6481,68.7185,68630.0
2017-02-10 14:30:00,78.09,78.38,78.06,78.31,103497.0,68.7185,68.9737,68.6921,68.9121,103497.0
2017-02-10 15:00:00,78.31,78.49,78.25,78.34,121335.0,68.9121,69.0705,68.8593,68.9385,121335.0
2017-02-10 15:30:00,78.35,78.52,78.32,78.37,203705.0,68.9473,69.0969,68.9209,68.9649,203705.0
2017-02-13 09:30:00,78.43,79.39,78.43,78.99,139792.0,69.0177,69.8625,69.0177,69.5105,139792.0
2017-02-13 10:00:00,78.99,79.06,78.66,78.87,61765.0,69.5105,69.5721,69.2201,69.4049,61765.0
2017-02-13 10:30:00,78.85,78.97,78.62,78.78,116810.0,69.3873,69.4929,69.1849,69.3257,116810.0
2017-02-13 11:00:00,78.79,79.01,78.74,79.0,77639.0,69.3345,69.5281,69.2905,69.5193,77639.0
2017-02-13 11:30:00,79.0,79.09,78.97,78.98,34342.0,69.5193,69.5985,69.4929,69.5017,34342.0
2017-02-13 12:00:00,78.98,79.0,78.74,78.78,49037.0,69.5017,69.5193,69.2905,69.3257,49037.0
2017-02-13 12:30:00,78.76,78.89,78.75,78.84,73412.0,69.3081,69.4225,69.2993,69.3785,73412.0
2017-02-13 13:00:00,78.86,78.86,78.75,78.75,34036.0,69.3961,69.3961,69.2993,69.2993,34036.0
2017-02-13 13:30:00,78.75,78.82,78.75,78.79,86888.0,69.2993,69.3609,69.2993,69.3345,86888.0
2017-02-13 14:00:00,78.78,78.83,78.75,78.77,33459.0,69.3257,69.3697,69.2993,69.3169,33459.0
2017-02-13 14:30:00,78.76,78.8,78.75,78.78,34835.0,69.3081,69.3433,69.2993,69.3257,34835.0
2017-02-13 15:00:00,78.78,78.8,78.47,78.5,127983.0,69.3257,69.3433,69.0529,69.0793,127983.0
2017-02-13 15:30:00,78.51,78.67,78.42,78.48,212284.0,69.0881,69.2289,69.0089,69.0617,212284.0
2017-02-14 09:30:00,78.27,78.68,78.04,78.04,58589.0,68.8769,69.2377,68.6745,68.6745,58589.0
2017-02-14 10:00:00,78.08,78.27,77.92,78.26,55454.0,68.7097,68.8769,68.5689,68.8681,55454.0
2017-02-14 10:30:00,78.27,78.4,78.07,78.39,51892.0,68.8769,68.9913,68.7009,68.9825,51892.0
2017-02-14 11:00:00,78.39,78.51,78.27,78.46,41629.0,68.9825,69.0881,68.8769,69.0441,41629.0
2017-02-14 11:30:00,78.45,78.57,78.42,78.46,43706.0,69.0353,69.1409,69.0089,69.0441,43706.0
2017-02-14 12:00:00,78.46,78.54,78.38,78.38,31162.0,69.0441,69.1145,68.9737,68.9737,31162.0
2017-02-14 12:30:00,78.39,78.54,78.39,78.53,29553.0,68.9825,69.1145,68.9825,69.1057,29553.0
2017-02-14 13:00:00,78.52,78.63,78.31,78.31,79909.0,69.0969,69.1937,68.9121,68.9121,79909.0
2017-02-14 13:30:00,78.31,78.38,78.1,78.24,62070.0,68.9121,68.9737,68.7273,68.8505,62070.0
2017-02-14 14:00:00,78.23,78.42,78.19,78.2,46026.0,68.8417,69.0089,68.8065,68.8153,46026.0
2017-02-14 14:30:00,78.19,78.52,78.11,78.52,239103.0,68.8065,69.0969,68.7361,69.0969,239103.0
2017-02-14 15:00:00,78.52,78.57,78.48,78.53,60086.0,69.0969,69.1409,69.0617,69.1057,60086.0
2017-02-14 15:30:00,78.53,78.7,78.52,78.68,224580.0,69.1057,69.2553,69.0969,69.2377,224580.0
2017-02-15 09:30:00,78.61,79.15,78.61,78.88,43654.0,69.1761,69.6513,69.1761,69.4137,43654.0
2017-02-15 10:00:00,78.82,79.32,78.76,79.17,116355.0,69.3609,69.8009,69.3081,69.6689,116355.0
2017-02-15 10:30:00,79.16,79.32,78.37,78.48,86165.0,69.6601,69.8009,68.9649,69.0617,86165.0
2017-02-15 11:00:00,78.48,79.02,78.48,78.72,83820.0,69.0617,69.5369,69.0617,69.2729,83820.0
2017-02-15 11:30:00,78.69,79.17,78.56,79.14,111558.0,69.2465,69.6689,69.1321,69.6425,111558.0
2017-02-15 12:00:00,79.15,79.18,78.96,79.15,57219.0,69.6513,69.6777,69.4841,69.6513,57219.0
2017-02-15 12:30:00,79.17,79.19,79.07,79.12,29965.0,69.6689,69.6865,69.5809,69.6249,29965.0
2017-02-15 13:00:00,79.13,79.25,79.1,79.15,58235.0,69.6337,69.7393,69.6073,69.6513,58235.0
2017-02-15 13:30:00,79.17,79.41,79.17,79.38,62168.0,69.6689,69.8801,69.6689,69.8537,62168.0
2017-02-15 14:00:00,79.37,79.51,79.36,79.51,47018.0,69.8449,69.9681,69.8361,69.9681,47018.0
2017-02-15 14:30:00,79.5,79.53,79.34,79.41,69599.0,69.9593,69.9857,69.8185,69.8801,69599.0
2017-02-15 15:00:00,79.42,79.59,79.34,79.45,57723.0,69.8889,70.0385,69.8185,69.9153,57723.0
2017-02-15 15:30:00,79.45,79.51,78.98,79.38,303903.0,69.9153,69.9681,69.5017,69.8537,303903.0
2017-02-16 09:30:00,79.47,79.6,79.18,79.31,47999.0,69.9329,70.0473,69.6777,69.7921,47999.0
2017-02-16 10:00:00,79.27,79.36,79.11,79.14,78295.0,69.7569,69.8361,69.6161,69.6425,78295.0
2017-02-16 10:30:00,79.14,79.35,78.76,79.0,61014.0,69.6425,69.8273,69.3081,69.5193,61014.0
2017-02-16 11:00:00,78.99,79.06,78.64,78.9,92992.0,69.5105,69.5721,69.2025,69.4313,92992.0
2017-02-16 11:30:00,78.88,78.99,78.83,78.96,41623.0,69.4137,69.5105,69.3697,69.4841,41623.0
2017-02-16 12:00:00,78.95,79.06,78.75,79.06,72180.0,69.4753,69.5721,69.2993,69.5721,72180.0
2017-02-16 12:30:00,79.08,79.08,78.89,78.89,28550.0,69.5897,69.5897,69.4225,69.4225,28550.0
2017-02-16 13:00:00,78.89,78.94,78.76,78.83,27902.0,69.4225,69.4665,69.3081,69.3697,27902.0
2017-02-16 13:30:00,78.86,78.86,78.69,78.69,44786.0,69.3961,69.3961,69.2465,69.2465,44786.0
2017-02-16 14:00:00,78.7,78.74,78.54,78.6,72807.0,69.2553,69.2905,69.1145,69.1673,72807.0
2017-02-16 14:30:00,78.6,78.63,78.44,78.6,59647.0,69.1673,69.1937,69.0265,69.1673,59647.0
2017-02-16 15:00:00,78.6,78.64,78.56,78.56,63457.0,69.1673,69.2025,69.1321,69.1321,63457.0
2017-02-16 15:30:00,78.55,78.67,78.51,78.67,233319.0,69.1233,69.2289,69.0881,69.2289,233319.0
2017-02-17 09:30:00,78.42,79.11,78.23,78.87,93112.0,69.0089,69.6161,68.8417,69.4049,93112.0
2017-02-17 10:00:00,78.86,79.18,78.7,79.17,60018.0,69.3961,69.6777,69.2553,69.6689,60018.0
2017-02-17 10:30:00,79.19,79.2,78.79,78.92,42110.0,69.6865,69.6953,69.3345,69.4489,42110.0
2017-02-17 11:00:00,78.92,79.23,78.9,79.14,34813.0,69.4489,69.7217,69.4313,69.6425,34813.0
2017-02-17 11:30:00,79.13,79.3,79.05,79.22,40448.0,69.6337,69.7833,69.5633,69.7129,40448.0
2017-02-17 12:00:00,79.22,79.34,79.17,79.24,32151.0,69.7129,69.8185,69.6689,69.7305,32151.0
2017-02-17 12:30:00,79.25,79.25,79.1,79.18,25723.0,69.7393,69.7393,69.6073,69.6777,25723.0
2017-02-17 13:00:00,79.19,79.19,79.04,79.18,43339.0,69.6865,69.6865,69.5545,69.6777,43339.0
2017-02-17 13:30:00,79.18,79.18,79.09,79.09,13999.0,69.6777,69.6777,69.5985,69.5985,13999.0
2017-02-17 14:00:00,79.1,79.19,79.07,79.17,24774.0,69.6073,69.6865,69.5809,69.6689,24774.0
2017-02-17 14:30:00,79.17,79.36,79.16,79.2,38784.0,69.6689,69.8361,69.6601,69.6953,38784.0
2017-02-17 15:00:00,79.19,79.28,79.12,79.16,34396.0,69.6865,69.7657,69.6249,69.6601,34396.0
2017-02-17 15:30:00,79.16,79.31,79.14,79.31,112775.0,69.6601,69.7921,69.6425,69.7921,112775.0
2017-02-21 09:30:00,79.23,79.6,79.23,79.42,48338.0,69.7217,70.0473,69.7217,69.8889,48338.0
2017-02-21 10:00:00,79.42,79.68,79.4,79.68,48701.0,69.8889,70.1177,69.8713,70.1177,48701.0
2017-02-21 10:30:00,79.68,79.72,79.53,79.66,47812.0,70.1177,70.1529,69.9857,70.1001,47812.0
2017-02-21 11:00:00,79.65,79.7,79.34,79.34,29714.0,70.0913,70.1353,69.8185,69.8185,29714.0
2017-02-21 11:30:00,79.34,79.54,79.2,79.54,70320.0,69.8185,69.9945,69.6953,69.9945,70320.0
2017-02-21 12:00:00,79.55,79.68,79.55,79.68,29749.0,70.0033,70.1177,70.0033,70.1177,29749.0
2017-02-21 12:30:00,79.69,79.75,79.65,79.72,27177.0,70.1265,70.1793,70.0913,70.1529,27177.0
2017-02-21 13:00:00,79.71,79.85,79.64,79.78,43070.0,70.1441,70.2673,70.0825,70.2057,43070.0
2017-02-21 13:30:00,79.78,80.05,79.75,79.9,72433.0,70.2057,70.4433,70.1793,70.3113,72433.0
2017-02-21 14:00:00,79.91,80.24,79.87,80.23,52350.0,70.3201,70.6105,70.2849,70.6017,52350.0
2017-02-21 14:30:00,80.22,80.35,80.11,80.22,77383.0,70.5929,70.7073,70.4961,70.5929,77383.0
2017-02-21 15:00:00,80.19,80.42,80.04,80.4,92188.0,70.5665,70.7689,70.4345,70.7513,92188.0
2017-02-21 15:30:00,80.39,80.39,80.15,80.16,129917.0,70.7425,70.7425,70.5313,70.5401,129917.0
2017-02-22 09:30:00,80.07,80.79,79.84,80.52,105400.0,70.4609,71.0945,70.2585,70.8569,105400.0
2017-02-22 10:00:00,80.52,80.66,80.24,80.24,83777.0,70.8569,70.9801,70.6105,70.6105,83777.0
2017-02-22 10:30:00,80.24,80.32,79.97,79.99,88064.0,70.6105,70.6809,70.3729,70.3905,88064.0
2017-02-22 11:00:00,79.99,80.19,79.87,80.08,44597.0,70.3905,70.5665,70.2849,70.4697,44597.0
2017-02-22 11:30:00,80.08,80.18,80.01,80.13,57845.0,70.4697,70.5577,70.4081,70.5137,57845.0
2017-02-22 12:00:00,80.13,80.16,80.06,80.1,31282.0,70.5137,70.5401,70.4521,70.4873,31282.0
2017-02-22 12:30:00,80.1,80.19,80.0,80.0,36858.0,70.4873,70.5665,70.3993,70.3993,36858.0
2017-02-22 13:00:00,79.99,80.01,79.77,79.9,40802.0,70.3905,70.4081,70.1969,70.3113,40802.0
2017-02-22 13:30:00,79.9,79.9,79.77,79.81,30190.0,70.3113,70.3113,70.1969,70.2321,30190.0
2017-02-22 14:00:00,79.77,79.81,79.61,79.74,28463.0,70.1969,70.2321,70.0561,70.1705,28463.0
2017-02-22 14:30:00,79.72,79.8,79.62,79.73,33592.0,70.1529,70.2233,70.0649,70.1617,33592.0
2017-02-22 15:00:00,79.72,79.8,79.64,79.8,75708.0,70.1529,70.2233,70.0825,70.2233,75708.0
2017-02-22 15:30:00,79.8,79.81,79.63,79.65,106843.0,70.2233,70.2321,70.0737,70.0913,106843.0
2017-02-23 09:30:00,80.01,80.36,79.35,79.42,40503.0,70.4081,70.7161,69.8273,69.8889,40503.0
2017-02-23 10:00:00,79.44,79.44,78.77,79.07,83689.0,69.9065,69.9065,69.3169,69.5809,83689.0
2017-02-23 10:30:00,79.08,79.35,79.03,79.16,49344.0,69.5897,69.8273,69.5457,69.6601,49344.0
2017-02-23 11:00:00,79.16,79.16,78.87,78.93,58093.0,69.6601,69.6601,69.4049,69.4577,58093.0
2017-02-23 11:30:00,78.93,79.16,78.91,79.01,121555.0,69.4577,69.6601,69.4401,69.5281,121555.0
2017-02-23 12:00:00,79.02,79.34,79.0,79.26,52914.0,69.5369,69.8185,69.5193,69.7481,52914.0
2017-02-23 12:30:00,79.27,79.5,79.27,79.36,36993.0,69.7569,69.9593,69.7569,69.8361,36993.0
2017-02-23 13:00:00,79.37,79.55,79.34,79.48,49632.0,69.8449,70.0033,69.8185,69.9417,49632.0
2017-02-23 13:30:00,79.48,79.55,79.41,79.55,48930.0,69.9417,70.0033,69.8801,70.0033,48930.0
2017-02-23 14:00:00,79.54,79.57,79.39,79.5,44146.0,69.9945,70.0209,69.8625,69.9593,44146.0
2017-02-23 14:30:00,79.49,79.52,79.38,79.39,34334.0,69.9505,69.9769,69.8537,69.8625,34334.0
2017-02-23 15:00:00,79.4,79.48,79.32,79.43,40524.0,69.8713,69.9417,69.8009,69.8977,40524.0
2017-02-23 15:30:00,79.42,79.47,79.3,79.34,131562.0,69.8889,69.9329,69.7833,69.8185,131562.0
2017-02-24 09:30:00,78.97,78.99,78.42,78.81,84039.0,69.4929,69.5105,69.0089,69.3521,84039.0
2017-02-24 10:00:00,78.85,79.38,78.8,79.22,78717.0,69.3873,69.8537,69.3433,69.7129,78717.0
2017-02-24 10:30:00,79.16,79.45,79.12,79.45,31486.0,69.6601,69.9153,69.6249,69.9153,31486.0
2017-02-24 11:00:00,79.5,79.58,79.3,79.39,40819.0,69.9593,70.0297,69.7833,69.8625,40819.0
2017-02-24 11:30:00,79.38,79.39,79.19,79.22,37462.0,69.8537,69.8625,69.6865,69.7129,37462.0
2017-02-24 12:00:00,79.21,79.81,79.21,79.7,106130.0,69.7041,70.2321,69.7041,70.1353,106130.0
2017-02-24 12:30:00,79.69,79.7,79.4,79.56,42720.0,70.1265,70.1353,69.8713,70.0121,42720.0
2017-02-24 13:00:00,79.56,79.78,79.56,79.77,25541.0,70.0121,70.2057,70.0121,70.1969,25541.0
2017-02-24 13:30:00,79.77,79.95,79.77,79.91,32495.0,70.1969,70.3553,70.1969,70.3201,32495.0
2017-02-24 14:00:00,79.91,80.08,79.85,80.08,56381.0,70.3201,70.4697,70.2673,70.4697,56381.0
2017-02-24 14:30:00,80.06,80.21,80.06,80.19,42076.0,70.4521,70.5841,70.4521,70.5665,42076.0
2017-02-24 15:00:00,80.18,80.23,80.04,80.21,57590.0,70.5577,70.6017,70.4345,70.5841,57590.0
2017-02-24 15:30:00,80.21,80.33,80.16,80.27,178498.0,70.5841,70.6897,70.5401,70.6369,178498.0
2017-02-27 09:30:00,80.25,80.38,79.72,80.3,45055.0,70.6193,70.7337,70.1529,70.6633,45055.0
2017-02-27 10:00:00,80.29,80.36,80.17,80.32,32736.0,70.6545,70.7161,70.5489,70.6809,32736.0
2017-02-27 10:30:00,80.33,80.35,79.84,79.86,37262.0,70.6897,70.7073,70.2585,70.2761,37262.0
2017-02-27 11:00:00,79.86,79.91,79.49,79.55,38359.0,70.2761,70.3201,69.9505,70.0033,38359.0
2017-02-27 11:30:00,79.56,79.56,79.3,79.37,37813.0,70.0121,70.0121,69.7833,69.8449,37813.0
2017-02-27 12:00:00,79.37,79.47,79.23,79.23,35910.0,69.8449,69.9329,69.7217,69.7217,35910.0
2017-02-27 12:30:00,79.23,79.45,79.23,79.31,37438.0,69.7217,69.9153,69.7217,69.7921,37438.0
2017-02-27 13:00:00,79.32,79.4,79.19,79.35,23667.0,69.8009,69.8713,69.6865,69.8273,23667.0
2017-02-27 13:30:00,79.37,79.43,79.31,79.32,27702.0,69.8449,69.8977,69.7921,69.8009,27702.0
2017-02-27 14:00:00,79.34,79.4,79.29,79.33,38707.0,69.8185,69.8713,69.7745,69.8097,38707.0
2017-02-27 14:30:00,79.33,79.34,79.25,79.28,53999.0,69.8097,69.8185,69.7393,69.7657,53999.0
2017-02-27 15:00:00,79.28,79.42,79.24,79.4,77061.0,69.7657,69.8889,69.7305,69.8713,77061.0
2017-02-27 15:30:00,79.4,79.47,79.27,79.28,141360.0,69.8713,69.9329,69.7569,69.7657,141360.0
2017-02-28 09:30:00,79.0,79.55,78.95,79.12,46817.0,69.5193,70.0033,69.4753,69.6249,46817.0
2017-02-28 10:00:00,79.08,79.39,79.06,79.31,82571.0,69.5897,69.8625,69.5721,69.7921,82571.0
2017-02-28 10:30:00,79.32,79.46,79.27,79.38,29935.0,69.8009,69.9241,69.7569,69.8537,29935.0
2017-02-28 11:00:00,79.39,79.48,79.26,79.3,47290.0,69.8625,69.9417,69.7481,69.7833,47290.0
2017-02-28 11:30:00,79.29,79.55,79.26,79.46,83406.0,69.7745,70.0033,69.7481,69.9241,83406.0
2017-02-28 12:00:00,79.46,79.46,79.16,79.25,84615.0,69.9241,69.9241,69.6601,69.7393,84615.0
2017-02-28 12:30:00,79.26,79.29,79.18,79.19,55271.0,69.7481,69.7745,69.6777,69.6865,55271.0
2017-02-28 13:00:00,79.19,79.31,79.18,79.26,77016.0,69.6865,69.7921,69.6777,69.7481,77016.0
2017-02-28 13:30:00,79.26,79.29,79.18,79.21,54142.0,69.7481,69.7745,69.6777,69.7041,54142.0
2017-02-28 14:00:00,79.22,79.22,78.95,79.1,60656.0,69.7129,69.7129,69.4753,69.6073,60656.0
2017-02-28 14:30:00,79.09,79.11,78.95,79.01,50371.0,69.5985,69.6161,69.4753,69.5281,50371.0
2017-02-28 15:00:00,79.0,79.02,78.93,78.94,57424.0,69.5193,69.5369,69.4577,69.4665,57424.0
2017-02-28 15:30:00,78.95,79.09,78.91,78.97,202008.0,69.4753,69.5985,69.4401,69.4929,202008.0
2017-03-01 09:30:00,79.77,80.03,78.98,80.0,105120.0,70.1969,70.4257,69.5017,70.3993,105120.0
2017-03-01 10:00:00,80.03,80.19,79.81,79.81,68001.0,70.4257,70.5665,70.2321,70.2321,68001.0
2017-03-01 10:30:00,79.81,80.07,79.68,79.99,72491.0,70.2321,70.4609,70.1177,70.3905,72491.0
2017-03-01 11:00:00,80.0,80.17,79.9,80.13,48617.0,70.3993,70.5489,70.3113,70.5137,48617.0
2017-03-01 11:30:00,80.11,80.18,80.04,80.09,44422.0,70.4961,70.5577,70.4345,70.4785,44422.0
2017-03-01 12:00:00,80.1,80.27,80.09,80.25,43067.0,70.4873,70.6369,70.4785,70.6193,43067.0
2017-03-01 12:30:00,80.26,80.26,80.05,80.16,35283.0,70.6281,70.6281,70.4433,70.5401,35283.0
2017-03-01 13:00:00,80.16,80.22,80.01,80.12,43301.0,70.5401,70.5929,70.4081,70.5049,43301.0
2017-03-01 13:30:00,80.12,80.25,80.1,80.2,29307.0,70.5049,70.6193,70.4873,70.5753,29307.0
2017-03-01 14:00:00,80.2,80.26,80.01,80.25,48795.0,70.5753,70.6281,70.4081,70.6193,48795.0
2017-03-01 14:30:00,80.24,80.27,80.11,80.27,59186.0,70.6105,70.6369,70.4961,70.6369,59186.0
2017-03-01 15:00:00,80.27,80.27,80.0,80.06,83844.0,70.6369,70.6369,70.3993,70.4521,83844.0
2017-03-01 15:30:00,80.07,80.16,79.93,79.98,179869.0,70.4609,70.5401,70.3377,70.3817,179869.0
2017-03-02 09:30:00,79.73,80.01,79.31,79.33,58413.0,70.1617,70.4081,69.7921,69.8097,58413.0
2017-03-02 10:00:00,79.34,79.67,79.31,79.56,34716.0,69.8185,70.1089,69.7921,70.0121,34716.0
2017-03-02 10:30:00,79.52,79.55,79.37,79.37,23192.0,69.9769,70.0033,69.8449,69.8449,23192.0
2017-03-02 11:00:00,79.38,79.42,79.09,79.09,30909.0,69.8537,69.8889,69.5985,69.5985,30909.0
2017-03-02 11:30:00,79.08,79.44,79.07,79.41,35564.0,69.5897,69.9065,69.5809,69.8801,35564.0
2017-03-02 12:00:00,79.42,79.44,79.24,79.34,19785.0,69.8889,69.9065,69.7305,69.8185,19785.0
2017-03-02 12:30:00,79.34,79.45,79.31,79.42,17208.0,69.8185,69.9153,69.7921,69.8889,17208.0
2017-03-02 13:00:00,79.44,79.71,79.42,79.71,24806.0,69.9065,70.1441,69.8889,70.1441,24806.0
2017-03-02 13:30:00,79.71,79.85,79.67,79.76,25694.0,70.1441,70.2673,70.1089,70.1881,25694.0
2017-03-02 14:00:00,79.78,79.92,79.73,79.92,33758.0,70.2057,70.3289,70.1617,70.3289,33758.0
2017-03-02 14:30:00,79.93,80.0,79.9,79.93,36093.0,70.3377,70.3993,70.3113,70.3377,36093.0
2017-03-02 15:00:00,79.93,80.02,79.82,80.02,57322.0,70.3377,70.4169,70.2409,70.4169,57322.0
2017-03-02 15:30:00,80.03,80.1,79.9,80.01,212578.0,70.4257,70.4873,70.3113,70.4081,212578.0
2017-03-03 09:30:00,80.02,80.28,79.57,80.11,37599.0,70.4169,70.6457,70.0209,70.4961,37599.0
2017-03-03 10:00:00,80.06,80.54,80.04,80.44,60339.0,70.4521,70.8745,70.4345,70.7865,60339.0
2017-03-03 10:30:00,80.44,80.62,80.24,80.44,95321.0,70.7865,70.9449,70.6105,70.7865,95321.0
2017-03-03 11:00:00,80.42,80.42,80.0,80.21,88725.0,70.7689,70.7689,70.3993,70.5841,88725.0
2017-03-03 11:30:00,80.21,80.4,80.06,80.19,61241.0,70.5841,70.7513,70.4521,70.5665,61241.0
2017-03-03 12:00:00,80.18,80.31,80.15,80.27,30737.0,70.5577,70.6721,70.5313,70.6369,30737.0
2017-03-03 12:30:00,80.27,80.38,80.25,80.36,22101.0,70.6369,70.7337,70.6193,70.7161,22101.0
2017-03-03 13:00:00,80.36,80.37,80.13,80.22,27845.0,70.7161,70.7249,70.5137,70.5929,27845.0
2017-03-03 13:30:00,80.22,80.31,80.18,80.27,24710.0,70.5929,70.6721,70.5577,70.6369,24710.0
2017-03-03 14:00:00,80.27,80.29,80.19,80.29,42746.0,70.6369,70.6545,70.5665,70.6545,42746.0
2017-03-03 14:30:00,80.3,80.54,80.29,80.48,47817.0,70.6633,70.8745,70.6545,70.8217,47817.0
2017-03-03 15:00:00,80.47,80.64,80.43,80.64,80905.0,70.8129,70.9625,70.7777,70.9625,80905.0
2017-03-03 15:30:00,80.64,80.72,80.47,80.55,209655.0,70.9625,71.0329,70.8129,70.8833,209655.0
2017-03-06 09:30:00,79.97,80.24,79.83,80.24,66931.0,70.3729,70.6105,70.2497,70.6105,66931.0
2017-03-06 10:00:00,80.28,80.3,79.96,79.98,88591.0,70.6457,70.6633,70.3641,70.3817,88591.0
2017-03-06 10:30:00,79.98,80.05,79.79,79.98,110190.0,70.3817,70.4433,70.2145,70.3817,110190.0
2017-03-06 11:00:00,79.96,80.01,79.72,79.96,69960.0,70.3641,70.4081,70.1529,70.3641,69960.0
2017-03-06 11:30:00,79.95,79.99,79.69,79.74,49460.0,70.3553,70.3905,70.1265,70.1705,49460.0
2017-03-06 12:00:00,79.75,79.96,79.75,79.85,52484.0,70.1793,70.3641,70.1793,70.2673,52484.0
2017-03-06 12:30:00,79.84,79.92,79.8,79.84,55227.0,70.2585,70.3289,70.2233,70.2585,55227.0
2017-03-06 13:00:00,79.85,80.2,79.85,80.18,66537.0,70.2673,70.5753,70.2673,70.5577,66537.0
2017-03-06 13:30:00,80.18,80.25,80.1,80.13,161509.0,70.5577,70.6193,70.4873,70.5137,161509.0
2017-03-06 14:00:00,80.15,80.17,80.0,80.07,65556.0,70.5313,70.5489,70.3993,70.4609,65556.0
2017-03-06 14:30:00,80.05,80.13,79.99,80.04,48824.0,70.4433,70.5137,70.3905,70.4345,48824.0
2017-03-06 15:00:00,80.04,80.07,79.96,79.98,72435.0,70.4345,70.4609,70.3641,70.3817,72435.0
2017-03-06 15:30:00,79.98,80.06,79.94,79.96,121111.0,70.3817,70.4521,70.3465,70.3641,121111.0
2017-03-07 09:30:00,79.65,79.65,78.75,78.92,213451.0,70.0913,70.0913,69.2993,69.4489,213451.0
2017-03-07 10:00:00,78.92,79.4,78.92,79.3,144225.0,69.4489,69.8713,69.4489,69.7833,144225.0
2017-03-07 10:30:00,79.35,80.17,79.31,79.71,223170.0,69.8273,70.5489,69.7921,70.1441,223170.0
2017-03-07 11:00:00,79.71,79.88,79.56,79.68,78581.0,70.1441,70.2937,70.0121,70.1177,78581.0
2017-03-07 11:30:00,79.7,79.85,79.59,79.69,46917.0,70.1353,70.2673,70.0385,70.1265,46917.0
2017-03-07 12:00:00,79.7,79.93,79.7,79.79,30129.0,70.1353,70.3377,70.1353,70.2145,30129.0
2017-03-07 12:30:00,79.79,79.79,79.57,79.71,25729.0,70.2145,70.2145,70.0209,70.1441,25729.0
2017-03-07 13:00:00,79.74,80.07,79.74,79.97,55538.0,70.1705,70.4609,70.1705,70.3729,55538.0
2017-03-07 13:30:00,79.97,79.99,79.67,79.67,49944.0,70.3729,70.3905,70.1089,70.1089,49944.0
2017-03-07 14:00:00,79.67,79.87,79.67,79.76,61751.0,70.1089,70.2849,70.1089,70.1881,61751.0
2017-03-07 14:30:00,79.77,79.8,79.67,79.8,47433.0,70.1969,70.2233,70.1089,70.2233,47433.0
2017-03-07 15:00:00,79.81,79.97,79.75,79.79,75010.0,70.2321,70.3729,70.1793,70.2145,75010.0
2017-03-07 15:30:00,79.8,79.82,79.64,79.67,126532.0,70.2233,70.2409,70.0825,70.1089,126532.0
2017-03-08 09:30:00,79.76,80.25,79.64,80.16,93479.0,70.1881,70.6193,70.0825,70.5401,93479.0
2017-03-08 10:00:00,80.16,80.27,79.94,80.22,97439.0,70.5401,70.6369,70.3465,70.5929,97439.0
2017-03-08 10:30:00,80.23,80.31,80.05,80.31,65956.0,70.6017,70.6721,70.4433,70.6721,65956.0
2017-03-08 11:00:00,80.31,80.31,80.13,80.17,110093.0,70.6721,70.6721,70.5137,70.5489,110093.0
2017-03-08 11:30:00,80.16,80.38,80.14,80.31,97201.0,70.5401,70.7337,70.5225,70.6721,97201.0
2017-03-08 12:00:00,80.31,80.31,80.13,80.24,53409.0,70.6721,70.6721,70.5137,70.6105,53409.0
2017-03-08 12:30:00,80.21,80.51,80.21,80.46,32422.0,70.5841,70.8481,70.5841,70.8041,32422.0
2017-03-08 13:00:00,80.45,80.48,80.19,80.28,35866.0,70.7953,70.8217,70.5665,70.6457,35866.0
2017-03-08 13:30:00,80.29,80.35,80.21,80.26,90292.0,70.6545,70.7073,70.5841,70.6281,90292.0
2017-03-08 14:00:00,80.24,80.24,79.97,80.08,135371.0,70.6105,70.6105,70.3729,70.4697,135371.0
2017-03-08 14:30:00,80.1,80.33,80.1,80.33,79588.0,70.4873,70.6897,70.4873,70.6897,79588.0
2017-03-08 15:00:00,80.31,80.38,80.27,80.31,56331.0,70.6721,70.7337,70.6369,70.6721,56331.0
2017-03-08 15:30:00,80.31,80.31,79.98,80.2,212466.0,70.6721,70.6721,70.3817,70.5753,212466.0
2017-03-09 09:30:00,80.17,80.6,80.01,80.59,51591.0,70.5489,70.9273,70.4081,70.9185,51591.0
2017-03-09 10:00:00,80.56,80.57,80.26,80.45,64079.0,70.8921,70.9009,70.6281,70.7953,64079.0
2017-03-09 10:30:00,80.44,80.63,80.38,80.6,66609.0,70.7865,70.9537,70.7337,70.9273,66609.0
2017-03-09 11:00:00,80.61,80.63,80.44,80.54,71665.0,70.9361,70.9537,70.7865,70.8745,71665.0
2017-03-09 11:30:00,80.53,80.63,80.48,80.53,79347.0,70.8657,70.9537,70.8217,70.8657,79347.0
2017-03-09 12:00:00,80.53,80.6,80.5,80.59,25731.0,70.8657,70.9273,70.8393,70.9185,25731.0
2017-03-09 12:30:00,80.59,80.87,80.57,80.86,33787.0,70.9185,71.1649,70.9009,71.1561,33787.0
2017-03-09 13:00:00,80.86,80.89,80.72,80.84,29952.0,71.1561,71.1825,71.0329,71.1385,29952.0
2017-03-09 13:30:00,80.83,80.88,80.74,80.88,43118.0,71.1297,71.1737,71.0505,71.1737,43118.0
2017-03-09 14:00:00,80.88,80.92,80.73,80.9,68191.0,71.1737,71.2089,71.0417,71.1913,68191.0
2017-03-09 14:30:00,80.9,80.97,80.87,80.95,118882.0,71.1913,71.2529,71.1649,71.2353,118882.0
2017-03-09 15:00:00,80.97,81.15,80.96,81.09,71334.0,71.2529,71.4113,71.2441,71.3585,71334.0
2017-03-09 15:30:00,81.1,81.39,81.09,81.38,274837.0,71.3673,71.6225,71.3585,71.6137,274837.0
2017-03-10 09:30:00,81.28,82.45,81.28,82.44,157653.0,71.5257,72.5553,71.5257,72.5465,157653.0
2017-03-10 10:00:00,82.43,82.43,81.88,82.02,83034.0,72.5377,72.5377,72.0537,72.1769,83034.0
2017-03-10 10:30:00,82.01,82.21,81.91,81.92,83410.0,72.1681,72.3441,72.0801,72.0889,83410.0
2017-03-10 11:00:00,81.92,82.0,81.74,81.84,55724.0,72.0889,72.1593,71.9305,72.0185,55724.0
2017-03-10 11:30:00,81.84,81.9,81.5,81.7,70918.0,72.0185,72.0713,71.7193,71.8953,70918.0
2017-03-10 12:00:00,81.7,81.91,81.59,81.89,35402.0,71.8953,72.0801,71.7985,72.0625,35402.0
2017-03-10 12:30:00,81.88,81.96,81.79,81.87,36043.0,72.0537,72.1241,71.9745,72.0449,36043.0
2017-03-10 13:00:00,81.88,81.89,81.48,81.64,48517.0,72.0537,72.0625,71.7017,71.8425,48517.0
2017-03-10 13:30:00,81.64,81.92,81.61,81.82,31395.0,71.8425,72.0889,71.8161,72.0009,31395.0
2017-03-10 14:00:00,81.8,81.92,81.73,81.91,26004.0,71.9833,72.0889,71.9217,72.0801,26004.0
2017-03-10 14:30:00,81.91,82.0,81.86,81.96,41122.0,72.0801,72.1593,72.0361,72.1241,41122.0
2017-03-10 15:00:00,81.96,82.0,81.88,81.99,45552.0,72.1241,72.1593,72.0537,72.1505,45552.0
2017-03-10 15:30:00,82.0,82.12,81.94,82.09,147274.0,72.1593,72.2649,72.1065,72.2385,147274.0
2017-03-13 09:30:00,81.41,82.12,81.41,81.6,102289.0,72.0525,72.6809,72.0525,72.2207,102289.0
2017-03-13 10:00:00,81.6,81.63,81.4,81.53,49489.0,72.2207,72.2472,72.0436,72.1587,49489.0
2017-03-13 10:30:00,81.53,81.53,81.18,81.25,57879.0,72.1587,72.1587,71.8489,71.9109,57879.0
2017-03-13 11:00:00,81.25,81.34,81.12,81.22,48947.0,71.9109,71.9905,71.7958,71.8843,48947.0
2017-03-13 11:30:00,81.23,81.42,81.19,81.42,43535.0,71.8932,72.0613,71.8578,72.0613,43535.0
2017-03-13 12:00:00,81.42,81.56,81.21,81.25,70908.0,72.0613,72.1853,71.8755,71.9109,70908.0
2017-03-13 12:30:00,81.22,81.32,81.21,81.25,24889.0,71.8843,71.9728,71.8755,71.9109,24889.0
2017-03-13 13:00:00,81.26,81.33,81.23,81.32,30425.0,71.9197,71.9817,71.8932,71.9728,30425.0
2017-03-13 13:30:00,81.32,81.37,81.28,81.36,26572.0,71.9728,72.0171,71.9374,72.0082,26572.0
2017-03-13 14:00:00,81.36,81.37,81.18,81.29,40925.0,72.0082,72.0171,71.8489,71.9463,40925.0
2017-03-13 14:30:00,81.29,81.68,81.29,81.66,84419.0,71.9463,72.2915,71.9463,72.2738,84419.0
2017-03-13 15:00:00,81.66,81.73,81.59,81.68,78540.0,72.2738,72.3357,72.2118,72.2915,78540.0
2017-03-13 15:30:00,81.69,81.7,81.56,81.65,139514.0,72.3003,72.3092,72.1853,72.2649,139514.0
2017-03-14 09:30:00,81.4,82.0,81.2,81.89,123895.0,72.0436,72.5747,71.8666,72.4773,123895.0
2017-03-14 10:00:00,81.87,82.11,81.71,82.05,80529.0,72.4596,72.672,72.318,72.6189,80529.0
2017-03-14 10:30:00,82.03,82.17,81.96,82.14,62193.0,72.6012,72.7251,72.5393,72.6986,62193.0
2017-03-14 11:00:00,82.14,82.18,81.94,82.13,43349.0,72.6986,72.734,72.5216,72.6897,43349.0
2017-03-14 11:30:00,82.13,82.58,82.12,82.53,51603.0,72.6897,73.088,72.6809,73.0438,51603.0
2017-03-14 12:00:00,82.54,82.75,82.5,82.64,85089.0,73.0526,73.2385,73.0172,73.1411,85089.0
2017-03-14 12:30:00,82.64,83.51,82.63,83.21,176456.0,73.1411,73.9111,73.1323,73.6456,176456.0
2017-03-14 13:00:00,83.23,83.77,83.08,83.67,232714.0,73.6633,74.1412,73.5305,74.0527,232714.0
2017-03-14 13:30:00,83.64,83.86,83.29,83.43,221345.0,74.0262,74.2209,73.7164,73.8403,221345.0
2017-03-14 14:00:00,83.43,83.53,83.13,83.38,109718.0,73.8403,73.9288,73.5748,73.7961,109718.0
2017-03-14 14:30:00,83.35,83.53,83.23,83.28,79503.0,73.7695,73.9288,73.6633,73.7076,79503.0
2017-03-14 15:00:00,83.28,83.4,83.22,83.31,113907.0,73.7076,73.8138,73.6544,73.7341,113907.0
2017-03-14 15:30:00,83.31,83.37,83.09,83.34,266642.0,73.7341,73.7872,73.5394,73.7607,266642.0
2017-03-15 09:30:00,83.46,84.16,83.45,83.99,97291.0,73.8669,74.4864,73.858,74.3359,97291.0
2017-03-15 10:00:00,84.0,84.36,83.87,83.97,74262.0,74.3448,74.6634,74.2297,74.3182,74262.0
2017-03-15 10:30:00,83.97,84.29,83.9,84.23,55117.0,74.3182,74.6015,74.2563,74.5484,55117.0
2017-03-15 11:00:00,84.23,84.51,84.01,84.5,96387.0,74.5484,74.7962,74.3536,74.7873,96387.0
2017-03-15 11:30:00,84.5,84.58,84.34,84.37,65518.0,74.7873,74.8581,74.6457,74.6723,65518.0
2017-03-15 12:00:00,84.37,84.89,84.36,84.75,125657.0,74.6723,75.1325,74.6634,75.0086,125657.0
2017-03-15 12:30:00,84.73,85.42,84.47,84.76,164536.0,74.9909,75.6016,74.7608,75.0174,164536.0
2017-03-15 13:00:00,84.78,85.11,84.69,84.69,59128.0,75.0351,75.3272,74.9555,74.9555,59128.0
2017-03-15 13:30:00,84.7,84.85,84.57,84.57,60027.0,74.9643,75.0971,74.8493,74.8493,60027.0
2017-03-15 14:00:00,84.61,85.07,84.57,84.93,64784.0,74.8847,75.2918,74.8493,75.1679,64784.0
2017-03-15 14:30:00,84.91,85.02,84.83,84.99,79167.0,75.1502,75.2475,75.0794,75.221,79167.0
2017-03-15 15:00:00,85.0,85.43,84.99,85.3,140950.0,75.2298,75.6104,75.221,75.4954,140950.0
2017-03-15 15:30:00,85.28,85.39,85.14,85.25,307407.0,75.4777,75.575,75.3538,75.4511,307407.0
2017-03-16 09:30:00,85.34,86.23,85.22,85.67,123521.0,75.5308,76.3185,75.4246,75.8228,123521.0
2017-03-16 10:00:00,85.69,85.79,85.14,85.29,309395.0,75.8405,75.929,75.3538,75.4865,309395.0
2017-03-16 10:30:00,85.26,85.71,85.2,85.26,199820.0,75.46,75.8582,75.4069,75.46,199820.0
2017-03-16 11:00:00,85.28,85.43,85.01,85.01,168694.0,75.4777,75.6104,75.2387,75.2387,168694.0
2017-03-16 11:30:00,85.0,85.15,84.8,85.14,68399.0,75.2298,75.3626,75.0528,75.3538,68399.0
2017-03-16 12:00:00,85.15,85.37,85.08,85.15,82576.0,75.3626,75.5573,75.3007,75.3626,82576.0
2017-03-16 12:30:00,85.16,85.38,85.16,85.31,53226.0,75.3715,75.5662,75.3715,75.5042,53226.0
2017-03-16 13:00:00,85.3,85.3,84.93,85.05,71908.0,75.4954,75.4954,75.1679,75.2741,71908.0
2017-03-16 13:30:00,85.06,85.16,84.99,85.01,51673.0,75.283,75.3715,75.221,75.2387,51673.0
2017-03-16 14:00:00,85.0,85.3,85.0,85.26,52132.0,75.2298,75.4954,75.2298,75.46,52132.0
2017-03-16 14:30:00,85.27,85.34,85.13,85.22,45053.0,75.4688,75.5308,75.3449,75.4246,45053.0
2017-03-16 15:00:00,85.22,85.44,85.15,85.3,63565.0,75.4246,75.6193,75.3626,75.4954,63565.0
2017-03-16 15:30:00,85.31,85.36,85.11,85.16,125036.0,75.5042,75.5485,75.3272,75.3715,125036.0
2017-03-17 09:30:00,85.3,85.75,85.19,85.38,191268.0,75.4954,75.8936,75.398,75.5662,191268.0
2017-03-17 10:00:00,85.34,85.38,85.1,85.12,44885.0,75.5308,75.5662,75.3184,75.3361,44885.0
2017-03-17 10:30:00,85.12,85.12,84.89,84.95,57053.0,75.3361,75.3361,75.1325,75.1856,57053.0
2017-03-17 11:00:00,84.95,85.02,84.85,84.92,42719.0,75.1856,75.2475,75.0971,75.159,42719.0
2017-03-17 11:30:00,84.9,85.0,84.73,84.83,84631.0,75.1413,75.2298,74.9909,75.0794,84631.0
2017-03-17 12:00:00,84.83,85.0,84.75,84.94,44174.0,75.0794,75.2298,75.0086,75.1767,44174.0
2017-03-17 12:30:00,84.96,85.04,84.91,84.96,38813.0,75.1944,75.2653,75.1502,75.1944,38813.0
2017-03-17 13:00:00,84.97,85.01,84.91,84.93,36177.0,75.2033,75.2387,75.1502,75.1679,36177.0
2017-03-17 13:30:00,84.93,84.97,84.85,84.87,35244.0,75.1679,75.2033,75.0971,75.1148,35244.0
2017-03-17 14:00:00,84.87,85.01,84.8,84.84,55446.0,75.1148,75.2387,75.0528,75.0882,55446.0
2017-03-17 14:30:00,84.83,84.91,84.73,84.9,61690.0,75.0794,75.1502,74.9909,75.1413,61690.0
2017-03-17 15:00:00,84.89,84.95,84.76,84.78,69631.0,75.1325,75.1856,75.0174,75.0351,69631.0
2017-03-17 15:30:00,84.78,84.91,84.67,84.71,179674.0,75.0351,75.1502,74.9378,74.9732,179674.0
2017-03-20 09:30:00,84.53,84.62,83.65,84.35,158329.0,74.8139,74.8935,74.035,74.6546,158329.0
2017-03-20 10:00:00,84.36,84.47,84.15,84.42,136518.0,74.6634,74.7608,74.4776,74.7165,136518.0
2017-03-20 10:30:00,84.43,84.5,84.31,84.44,172369.0,74.7254,74.7873,74.6192,74.7342,172369.0
2017-03-20 11:00:00,84.45,84.77,84.45,84.61,87175.0,74.7431,75.0263,74.7431,74.8847,87175.0
2017-03-20 11:30:00,84.62,84.71,84.52,84.63,40063.0,74.8935,74.9732,74.805,74.9024,40063.0
2017-03-20 12:00:00,84.63,84.67,84.46,84.49,33279.0,74.9024,74.9378,74.7519,74.7785,33279.0
2017-03-20 12:30:00,84.49,84.65,84.49,84.63,18397.0,74.7785,74.9201,74.7785,74.9024,18397.0
2017-03-20 13:00:00,84.63,84.64,84.48,84.54,36751.0,74.9024,74.9112,74.7696,74.8227,36751.0
2017-03-20 13:30:00,84.55,84.59,84.31,84.37,21977.0,74.8316,74.867,74.6192,74.6723,21977.0
2017-03-20 14:00:00,84.39,84.42,84.25,84.37,35678.0,74.69,74.7165,74.5661,74.6723,35678.0
2017-03-20 14:30:00,84.37,84.48,84.18,84.26,37441.0,74.6723,74.7696,74.5041,74.5749,37441.0
2017-03-20 15:00:00,84.25,84.4,84.21,84.28,63049.0,74.5661,74.6988,74.5307,74.5926,63049.0
2017-03-20 15:30:00,84.28,84.45,84.28,84.32,126094.0,74.5926,74.7431,74.5926,74.628,126094.0
2017-03-21 09:30:00,86.75,87.0,85.83,86.01,327979.0,76.7787,77.0,75.9644,76.1238,327979.0
2017-03-21 10:00:00,85.97,86.04,85.55,85.59,146802.0,76.0884,76.1503,75.7166,75.752,146802.0
2017-03-21 10:30:00,85.53,85.71,85.32,85.41,119013.0,75.6989,75.8582,75.5131,75.5927,119013.0
2017-03-21 11:00:00,85.41,85.5,84.92,85.02,115122.0,75.5927,75.6724,75.159,75.2475,115122.0
2017-03-21 11:30:00,85.01,85.02,84.5,84.53,140217.0,75.2387,75.2475,74.7873,74.8139,140217.0
2017-03-21 12:00:00,84.54,84.73,84.19,84.19,137926.0,74.8227,74.9909,74.513,74.513,137926.0
2017-03-21 12:30:00,84.23,84.29,83.96,84.14,112537.0,74.5484,74.6015,74.3094,74.4687,112537.0
2017-03-21 13:00:00,84.15,84.28,84.01,84.26,59061.0,74.4776,74.5926,74.3536,74.5749,59061.0
2017-03-21 13:30:00,84.25,84.27,83.94,84.06,109168.0,74.5661,74.5838,74.2917,74.3979,109168.0
2017-03-21 14:00:00,84.06,84.22,83.87,84.0,96702.0,74.3979,74.5395,74.2297,74.3448,96702.0
2017-03-21 14:30:00,84.0,84.14,83.83,83.86,124842.0,74.3448,74.4687,74.1943,74.2209,124842.0
2017-03-21 15:00:00,83.88,84.1,83.82,84.04,142434.0,74.2386,74.4333,74.1855,74.3802,142434.0
2017-03-21 15:30:00,84.03,84.03,83.56,83.75,394214.0,74.3713,74.3713,73.9554,74.1235,394214.0
2017-03-22 09:30:00,84.13,84.89,83.85,84.25,179507.0,74.4598,75.1325,74.212,74.5661,179507.0
2017-03-22 10:00:00,84.33,84.36,83.81,83.81,80379.0,74.6369,74.6634,74.1766,74.1766,80379.0
2017-03-22 10:30:00,83.83,83.96,83.29,83.67,172347.0,74.1943,74.3094,73.7164,74.0527,172347.0
2017-03-22 11:00:00,83.63,83.98,83.59,83.79,94845.0,74.0173,74.3271,73.9819,74.1589,94845.0
2017-03-22 11:30:00,83.8,83.81,83.63,83.63,89051.0,74.1678,74.1766,74.0173,74.0173,89051.0
2017-03-22 12:00:00,83.64,83.83,83.58,83.64,56756.0,74.0262,74.1943,73.9731,74.0262,56756.0
2017-03-22 12:30:00,83.64,83.87,83.62,83.74,95284.0,74.0262,74.2297,74.0085,74.1147,95284.0
2017-03-22 13:00:00,83.76,83.81,83.53,83.72,67821.0,74.1324,74.1766,73.9288,74.097,67821.0
2017-03-22 13:30:00,83.73,83.77,83.59,83.65,60363.0,74.1058,74.1412,73.9819,74.035,60363.0
2017-03-22 14:00:00,83.62,83.73,83.58,83.61,69796.0,74.0085,74.1058,73.9731,73.9996,69796.0
2017-03-22 14:30:00,83.64,83.74,83.61,83.66,44469.0,74.0262,74.1147,73.9996,74.0439,44469.0
2017-03-22 15:00:00,83.66,83.75,83.65,83.65,134437.0,74.0439,74.1235,74.035,74.035,134437.0
2017-03-22 15:30:00,83.65,83.7,83.58,83.59,371257.0,74.035,74.0793,73.9731,73.9819,371257.0
2017-03-23 09:30:00,83.53,84.25,83.41,83.9,119268.0,73.9288,74.5661,73.8226,74.2563,119268.0
2017-03-23 10:00:00,83.93,84.02,83.61,83.71,58291.0,74.2828,74.3625,73.9996,74.0881,58291.0
2017-03-23 10:30:00,83.71,83.85,83.56,83.56,102231.0,74.0881,74.212,73.9554,73.9554,102231.0
2017-03-23 11:00:00,83.59,83.65,83.48,83.65,163190.0,73.9819,74.035,73.8846,74.035,163190.0
2017-03-23 11:30:00,83.66,84.02,83.64,83.88,81553.0,74.0439,74.3625,74.0262,74.2386,81553.0
2017-03-23 12:00:00,83.89,84.0,83.89,83.95,104633.0,74.2474,74.3448,74.2474,74.3005,104633.0
2017-03-23 12:30:00,83.97,83.98,83.85,83.87,44771.0,74.3182,74.3271,74.212,74.2297,44771.0
2017-03-23 13:00:00,83.9,83.9,83.68,83.71,26491.0,74.2563,74.2563,74.0616,74.0881,26491.0
2017-03-23 13:30:00,83.72,83.89,83.7,83.88,44987.0,74.097,74.2474,74.0793,74.2386,44987.0
2017-03-23 14:00:00,83.86,84.0,83.79,83.89,52840.0,74.2209,74.3448,74.1589,74.2474,52840.0
2017-03-23 14:30:00,83.88,83.98,83.81,83.81,45585.0,74.2386,74.3271,74.1766,74.1766,45585.0
2017-03-23 15:00:00,83.81,83.87,83.65,83.72,50164.0,74.1766,74.2297,74.035,74.097,50164.0
2017-03-23 15:30:00,83.7,83.83,83.56,83.74,145858.0,74.0793,74.1943,73.9554,74.1147,145858.0
2017-03-24 09:30:00,83.96,84.13,83.82,83.92,43117.0,74.3094,74.4598,74.1855,74.274,43117.0
2017-03-24 10:00:00,83.93,84.16,83.88,84.09,82629.0,74.2828,74.4864,74.2386,74.4244,82629.0
2017-03-24 10:30:00,84.07,84.17,83.9,84.0,97916.0,74.4067,74.4953,74.2563,74.3448,97916.0
2017-03-24 11:00:00,84.0,84.04,83.93,83.95,72316.0,74.3448,74.3802,74.2828,74.3005,72316.0
2017-03-24 11:30:00,83.91,84.16,83.91,84.0,77776.0,74.2651,74.4864,74.2651,74.3448,77776.0
2017-03-24 12:00:00,84.01,84.3,84.01,84.16,64820.0,74.3536,74.6103,74.3536,74.4864,64820.0
2017-03-24 12:30:00,84.17,84.19,83.92,83.94,24992.0,74.4953,74.513,74.274,74.2917,24992.0
2017-03-24 13:00:00,83.97,83.99,83.77,83.88,14767.0,74.3182,74.3359,74.1412,74.2386,14767.0
2017-03-24 13:30:00,83.88,83.89,83.79,83.81,22158.0,74.2386,74.2474,74.1589,74.1766,22158.0
2017-03-24 14:00:00,83.82,83.91,83.79,83.86,16693.0,74.1855,74.2651,74.1589,74.2209,16693.0
2017-03-24 14:30:00,83.86,83.87,83.64,83.66,39042.0,74.2209,74.2297,74.0262,74.0439,39042.0
2017-03-24 15:00:00,83.66,83.67,83.39,83.53,41857.0,74.0439,74.0527,73.8049,73.9288,41857.0
2017-03-24 15:30:00,83.53,83.9,83.47,83.69,108527.0,73.9288,74.2563,73.8757,74.0704,108527.0
2017-03-27 09:30:00,83.15,83.6,82.75,83.53,46753.0,73.5925,73.9908,73.2385,73.9288,46753.0
2017-03-27 10:00:00,83.55,83.55,82.9,82.98,39550.0,73.9465,73.9465,73.3712,73.442,39550.0
2017-03-27 10:30:00,82.98,83.3,82.98,83.23,33408.0,73.442,73.7253,73.442,73.6633,33408.0
2017-03-27 11:00:00,83.24,83.47,83.15,83.47,35557.0,73.6721,73.8757,73.5925,73.8757,35557.0
2017-03-27 11:30:00,83.5,83.64,83.34,83.38,32911.0,73.9023,74.0262,73.7607,73.7961,32911.0
2017-03-27 12:00:00,83.38,83.52,83.35,83.5,22427.0,73.7961,73.92,73.7695,73.9023,22427.0
2017-03-27 12:30:00,83.49,83.75,83.47,83.71,17939.0,73.8934,74.1235,73.8757,74.0881,17939.0
2017-03-27 13:00:00,83.7,83.84,83.69,83.77,14318.0,74.0793,74.2032,74.0704,74.1412,14318.0
2017-03-27 13:30:00,83.77,83.79,83.57,83.71,17627.0,74.1412,74.1589,73.9642,74.0881,17627.0
2017-03-27 14:00:00,83.7,83.8,83.62,83.73,23191.0,74.0793,74.1678,74.0085,74.1058,23191.0
2017-03-27 14:30:00,83.77,84.14,83.74,84.14,54409.0,74.1412,74.4687,74.1147,74.4687,54409.0
2017-03-27 15:00:00,84.12,84.2,83.99,84.08,57693.0,74.451,74.5218,74.3359,74.4156,57693.0
2017-03-27 15:30:00,84.07,84.18,84.0,84.01,195095.0,74.4067,74.5041,74.3448,74.3536,195095.0
2017-03-28 09:30:00,84.0,84.47,83.78,83.91,47657.0,74.3448,74.7608,74.1501,74.2651,47657.0
2017-03-28 10:00:00,83.94,84.25,83.94,84.16,44967.0,74.2917,74.5661,74.2917,74.4864,44967.0
2017-03-28 10:30:00,84.18,84.2,83.99,84.1,31734.0,74.5041,74.5218,74.3359,74.4333,31734.0
2017-03-28 11:00:00,84.11,84.35,84.1,84.17,40048.0,74.4421,74.6546,74.4333,74.4953,40048.0
2017-03-28 11:30:00,84.18,84.38,84.13,84.38,37755.0,74.5041,74.6811,74.4598,74.6811,37755.0
2017-03-28 12:00:00,84.39,84.42,84.16,84.17,22029.0,74.69,74.7165,74.4864,74.4953,22029.0
2017-03-28 12:30:00,84.17,84.37,84.16,84.3,20133.0,74.4953,74.6723,74.4864,74.6103,20133.0
2017-03-28 13:00:00,84.32,84.44,84.3,84.36,22886.0,74.628,74.7342,74.6103,74.6634,22886.0
2017-03-28 13:30:00,84.36,84.39,84.28,84.37,25759.0,74.6634,74.69,74.5926,74.6723,25759.0
2017-03-28 14:00:00,84.37,84.48,84.32,84.4,33234.0,74.6723,74.7696,74.628,74.6988,33234.0
2017-03-28 14:30:00,84.39,84.44,84.28,84.29,41469.0,74.69,74.7342,74.5926,74.6015,41469.0
2017-03-28 15:00:00,84.28,84.34,84.16,84.22,58883.0,74.5926,74.6457,74.4864,74.5395,58883.0
2017-03-28 15:30:00,84.22,84.22,83.98,84.0,198406.0,74.5395,74.5395,74.3271,74.3448,198406.0
2017-03-29 09:30:00,84.0,84.25,83.9,83.99,36514.0,74.3448,74.5661,74.2563,74.3359,36514.0
2017-03-29 10:00:00,83.98,84.23,83.98,84.06,16086.0,74.3271,74.5484,74.3271,74.3979,16086.0
2017-03-29 10:30:00,84.06,84.19,84.05,84.15,22708.0,74.3979,74.513,74.389,74.4776,22708.0
2017-03-29 11:00:00,84.14,84.3,84.1,84.22,31535.0,74.4687,74.6103,74.4333,74.5395,31535.0
2017-03-29 11:30:00,84.19,84.37,84.15,84.27,120422.0,74.513,74.6723,74.4776,74.5838,120422.0
2017-03-29 12:00:00,84.29,84.31,84.11,84.13,67433.0,74.6015,74.6192,74.4421,74.4598,67433.0
2017-03-29 12:30:00,84.12,84.17,83.97,84.11,75329.0,74.451,74.4953,74.3182,74.4421,75329.0
2017-03-29 13:00:00,84.12,84.17,84.05,84.17,53345.0,74.451,74.4953,74.389,74.4953,53345.0
2017-03-29 13:30:00,84.14,84.25,84.11,84.14,28729.0,74.4687,74.5661,74.4421,74.4687,28729.0
2017-03-29 14:00:00,84.13,84.2,84.1,84.14,36863.0,74.4598,74.5218,74.4333,74.4687,36863.0
2017-03-29 14:30:00,84.14,84.22,84.1,84.2,35661.0,74.4687,74.5395,74.4333,74.5218,35661.0
2017-03-29 15:00:00,84.21,84.22,84.1,84.16,35662.0,74.5307,74.5395,74.4333,74.4864,35662.0
2017-03-29 15:30:00,84.15,84.23,84.08,84.14,149915.0,74.4776,74.5484,74.4156,74.4687,149915.0
2017-03-30 09:30:00,84.13,84.72,84.09,84.44,89934.0,74.4598,74.982,74.4244,74.7342,89934.0
2017-03-30 10:00:00,84.38,84.64,84.38,84.49,31540.0,74.6811,74.9112,74.6811,74.7785,31540.0
2017-03-30 10:30:00,84.49,84.83,84.48,84.82,61599.0,74.7785,75.0794,74.7696,75.0705,61599.0
2017-03-30 11:00:00,84.83,84.83,84.66,84.76,52108.0,75.0794,75.0794,74.9289,75.0174,52108.0
2017-03-30 11:30:00,84.78,84.93,84.75,84.78,73178.0,75.0351,75.1679,75.0086,75.0351,73178.0
2017-03-30 12:00:00,84.78,84.87,84.65,84.85,73612.0,75.0351,75.1148,74.9201,75.0971,73612.0
2017-03-30 12:30:00,84.85,84.89,84.67,84.69,47307.0,75.0971,75.1325,74.9378,74.9555,47307.0
2017-03-30 13:00:00,84.69,84.86,84.68,84.78,34393.0,74.9555,75.1059,74.9466,75.0351,34393.0
2017-03-30 13:30:00,84.77,84.88,84.77,84.87,51631.0,75.0263,75.1236,75.0263,75.1148,51631.0
2017-03-30 14:00:00,84.87,84.88,84.73,84.75,51214.0,75.1148,75.1236,74.9909,75.0086,51214.0
2017-03-30 14:30:00,84.72,84.8,84.7,84.76,153585.0,74.982,75.0528,74.9643,75.0174,153585.0
2017-03-30 15:00:00,84.77,84.89,84.7,84.78,60285.0,75.0263,75.1325,74.9643,75.0351,60285.0
2017-03-30 15:30:00,84.78,84.92,84.76,84.88,192524.0,75.0351,75.159,75.0174,75.1236,192524.0
2017-03-31 09:30:00,84.6,85.44,84.39,85.41,192544.0,74.8758,75.6193,74.69,75.5927,192544.0
2017-03-31 10:00:00,85.43,85.55,85.34,85.37,48848.0,75.6104,75.7166,75.5308,75.5573,48848.0
2017-03-31 10:30:00,85.35,85.82,85.34,85.52,67541.0,75.5396,75.9556,75.5308,75.6901,67541.0
2017-03-31 11:00:00,85.49,85.95,85.38,85.72,66426.0,75.6635,76.0707,75.5662,75.8671,66426.0
2017-03-31 11:30:00,85.71,85.91,85.49,85.51,80071.0,75.8582,76.0353,75.6635,75.6812,80071.0
2017-03-31 12:00:00,85.5,85.68,85.46,85.59,74676.0,75.6724,75.8317,75.637,75.752,74676.0
2017-03-31 12:30:00,85.58,85.78,85.47,85.69,70613.0,75.7432,75.9202,75.6458,75.8405,70613.0
2017-03-31 13:00:00,85.7,85.74,85.64,85.72,29481.0,75.8494,75.8848,75.7963,75.8671,29481.0
2017-03-31 13:30:00,85.72,85.83,85.63,85.8,59442.0,75.8671,75.9644,75.7874,75.9379,59442.0
2017-03-31 14:00:00,85.8,85.86,85.66,85.84,64360.0,75.9379,75.991,75.814,75.9733,64360.0
2017-03-31 14:30:00,85.85,86.0,85.83,85.86,63388.0,75.9821,76.1149,75.9644,75.991,63388.0
2017-03-31 15:00:00,85.87,86.35,85.86,86.33,130761.0,75.9998,76.4247,75.991,76.407,130761.0
2017-03-31 15:30:00,86.34,86.52,86.14,86.22,447862.0,76.4158,76.5751,76.2388,76.3096,447862.0
2017-04-03 09:30:00,86.22,86.39,85.66,85.66,69927.0,76.3096,76.4601,75.814,75.814,69927.0
2017-04-03 10:00:00,85.71,85.9,85.48,85.57,43306.0,75.8582,76.0264,75.6547,75.7343,43306.0
2017-04-03 10:30:00,85.58,85.75,85.45,85.49,74543.0,75.7432,75.8936,75.6281,75.6635,74543.0
2017-04-03 11:00:00,85.48,85.53,85.17,85.42,82033.0,75.6547,75.6989,75.3803,75.6016,82033.0
2017-04-03 11:30:00,85.42,85.43,84.83,84.96,36930.0,75.6016,75.6104,75.0794,75.1944,36930.0
2017-04-03 12:00:00,84.96,84.99,84.79,84.85,66628.0,75.1944,75.221,75.044,75.0971,66628.0
2017-04-03 12:30:00,84.85,84.93,84.73,84.78,67467.0,75.0971,75.1679,74.9909,75.0351,67467.0
2017-04-03 13:00:00,84.78,84.81,84.66,84.66,33632.0,75.0351,75.0617,74.9289,74.9289,33632.0
2017-04-03 13:30:00,84.67,84.69,84.52,84.62,52631.0,74.9378,74.9555,74.805,74.8935,52631.0
2017-04-03 14:00:00,84.62,84.78,84.6,84.7,56156.0,74.8935,75.0351,74.8758,74.9643,56156.0
2017-04-03 14:30:00,84.7,84.9,84.59,84.78,68434.0,74.9643,75.1413,74.867,75.0351,68434.0
2017-04-03 15:00:00,84.78,84.88,84.77,84.78,68235.0,75.0351,75.1236,75.0263,75.0351,68235.0
2017-04-03 15:30:00,84.79,84.83,84.64,84.82,154840.0,75.044,75.0794,74.9112,75.0705,154840.0
2017-04-04 09:30:00,84.22,84.88,84.22,84.88,119730.0,74.5395,75.1236,74.5395,75.1236,119730.0
2017-04-04 10:00:00,84.87,84.97,84.68,84.92,86851.0,75.1148,75.2033,74.9466,75.159,86851.0
2017-04-04 10:30:00,84.93,85.03,84.82,84.9,65993.0,75.1679,75.2564,75.0705,75.1413,65993.0
2017-04-04 11:00:00,84.91,85.1,84.87,85.06,58596.0,75.1502,75.3184,75.1148,75.283,58596.0
2017-04-04 11:30:00,85.06,85.08,84.96,85.02,35449.0,75.283,75.3007,75.1944,75.2475,35449.0
2017-04-04 12:00:00,85.0,85.03,84.83,84.84,120471.0,75.2298,75.2564,75.0794,75.0882,120471.0
2017-04-04 12:30:00,84.84,84.87,84.56,84.56,43798.0,75.0882,75.1148,74.8404,74.8404,43798.0
2017-04-04 13:00:00,84.56,84.71,84.55,84.67,41881.0,74.8404,74.9732,74.8316,74.9378,41881.0
2017-04-04 13:30:00,84.67,84.84,84.65,84.76,48065.0,74.9378,75.0882,74.9201,75.0174,48065.0
2017-04-04 14:00:00,84.77,84.89,84.71,84.75,41947.0,75.0263,75.1325,74.9732,75.0086,41947.0
2017-04-04 14:30:00,84.75,84.77,84.61,84.62,45851.0,75.0086,75.0263,74.8847,74.8935,45851.0
2017-04-04 15:00:00,84.62,84.66,84.51,84.54,47097.0,74.8935,74.9289,74.7962,74.8227,47097.0
2017-04-04 15:30:00,84.54,84.6,84.48,84.51,192381.0,74.8227,74.8758,74.7696,74.7962,192381.0
2017-04-05 09:30:00,84.78,85.19,84.73,84.9,81915.0,75.0351,75.398,74.9909,75.1413,81915.0
2017-04-05 10:00:00,84.88,85.14,84.8,84.98,56450.0,75.1236,75.3538,75.0528,75.2121,56450.0
2017-04-05 10:30:00,84.98,84.99,84.82,84.89,49946.0,75.2121,75.221,75.0705,75.1325,49946.0
2017-04-05 11:00:00,84.9,84.99,84.76,84.76,41528.0,75.1413,75.221,75.0174,75.0174,41528.0
2017-04-05 11:30:00,84.77,84.94,84.72,84.86,44144.0,75.0263,75.1767,74.982,75.1059,44144.0
2017-04-05 12:00:00,84.86,84.9,84.71,84.88,48933.0,75.1059,75.1413,74.9732,75.1236,48933.0
2017-04-05 12:30:00,84.88,84.94,84.81,84.86,55106.0,75.1236,75.1767,75.0617,75.1059,55106.0
2017-04-05 13:00:00,84.86,84.97,84.74,84.75,25183.0,75.1059,75.2033,74.9997,75.0086,25183.0
2017-04-05 13:30:00,84.74,84.92,84.74,84.9,37579.0,74.9997,75.159,74.9997,75.1413,37579.0
2017-04-05 14:00:00,84.89,84.91,84.77,84.89,45788.0,75.1325,75.1502,75.0263,75.1325,45788.0
2017-04-05 14:30:00,84.89,84.92,84.28,84.28,48776.0,75.1325,75.159,74.5926,74.5926,48776.0
2017-04-05 15:00:00,84.31,84.39,83.86,83.95,67892.0,74.6192,74.69,74.2209,74.3005,67892.0
2017-04-05 15:30:00,83.95,84.01,83.68,83.84,133049.0,74.3005,74.3536,74.0616,74.2032,133049.0
2017-04-06 09:30:00,83.9,84.07,83.38,84.07,54306.0,74.2563,74.4067,73.7961,74.4067,54306.0
2017-04-06 10:00:00,84.15,84.17,83.87,84.07,35947.0,74.4776,74.4953,74.2297,74.4067,35947.0
2017-04-06 10:30:00,84.09,84.21,83.94,84.15,16006.0,74.4244,74.5307,74.2917,74.4776,16006.0
2017-04-06 11:00:00,84.16,84.45,84.13,84.43,18867.0,74.4864,74.7431,74.4598,74.7254,18867.0
2017-04-06 11:30:00,84.45,84.45,84.29,84.44,19391.0,74.7431,74.7431,74.6015,74.7342,19391.0
2017-04-06 12:00:00,84.44,84.46,84.3,84.43,17959.0,74.7342,74.7519,74.6103,74.7254,17959.0
2017-04-06 12:30:00,84.46,84.53,84.36,84.51,26308.0,74.7519,74.8139,74.6634,74.7962,26308.0
2017-04-06 13:00:00,84.52,84.74,84.5,84.74,15362.0,74.805,74.9997,74.7873,74.9997,15362.0
2017-04-06 13:30:00,84.74,84.76,84.6,84.6,20388.0,74.9997,75.0174,74.8758,74.8758,20388.0
2017-04-06 14:00:00,84.6,84.64,84.43,84.43,23506.0,74.8758,74.9112,74.7254,74.7254,23506.0
2017-04-06 14:30:00,84.46,84.52,84.17,84.22,27491.0,74.7519,74.805,74.4953,74.5395,27491.0
2017-04-06 15:00:00,84.23,84.34,84.21,84.23,52882.0,74.5484,74.6457,74.5307,74.5484,52882.0
2017-04-06 15:30:00,84.22,84.23,84.12,84.2,127327.0,74.5395,74.5484,74.451,74.5218,127327.0
2017-04-07 09:30:00,84.17,84.39,83.86,83.93,24255.0,74.4953,74.69,74.2209,74.2828,24255.0
2017-04-07 10:00:00,83.94,84.1,83.69,83.81,66762.0,74.2917,74.4333,74.0704,74.1766,66762.0
2017-04-07 10:30:00,83.83,84.04,83.8,83.8,50691.0,74.1943,74.3802,74.1678,74.1678,50691.0
2017-04-07 11:00:00,83.84,83.92,83.82,83.82,92135.0,74.2032,74.274,74.1855,74.1855,92135.0
2017-04-07 11:30:00,83.83,83.89,83.73,83.83,45808.0,74.1943,74.2474,74.1058,74.1943,45808.0
2017-04-07 12:00:00,83.83,83.99,83.83,83.87,36909.0,74.1943,74.3359,74.1943,74.2297,36909.0
2017-04-07 12:30:00,83.88,83.92,83.76,83.77,43342.0,74.2386,74.274,74.1324,74.1412,43342.0
2017-04-07 13:00:00,83.77,84.06,83.75,84.05,61747.0,74.1412,74.3979,74.1235,74.389,61747.0
2017-04-07 13:30:00,84.08,84.48,84.06,84.48,53893.0,74.4156,74.7696,74.3979,74.7696,53893.0
2017-04-07 14:00:00,84.48,84.58,84.35,84.37,23756.0,74.7696,74.8581,74.6546,74.6723,23756.0
2017-04-07 14:30:00,84.37,84.44,84.27,84.27,23580.0,74.6723,74.7342,74.5838,74.5838,23580.0
2017-04-07 15:00:00,84.29,84.43,84.28,84.38,32110.0,74.6015,74.7254,74.5926,74.6811,32110.0
2017-04-07 15:30:00,84.38,84.39,84.2,84.25,114904.0,74.6811,74.69,74.5218,74.5661,114904.0
2017-04-10 09:30:00,84.32,84.33,83.98,84.32,22686.0,74.628,74.6369,74.3271,74.628,22686.0
2017-04-10 10:00:00,84.32,84.39,84.08,84.08,10832.0,74.628,74.69,74.4156,74.4156,10832.0
2017-04-10 10:30:00,84.08,84.24,84.0,84.0,32017.0,74.4156,74.5572,74.3448,74.3448,32017.0
2017-04-10 11:00:00,84.01,84.14,83.98,84.01,16725.0,74.3536,74.4687,74.3271,74.3536,16725.0
2017-04-10 11:30:00,84.01,84.02,83.73,83.87,45740.0,74.3536,74.3625,74.1058,74.2297,45740.0
2017-04-10 12:00:00,83.87,83.93,83.67,83.76,20778.0,74.2297,74.2828,74.0527,74.1324,20778.0
2017-04-10 12:30:00,83.73,84.06,83.71,84.01,9193.0,74.1058,74.3979,74.0881,74.3536,9193.0
2017-04-10 13:00:00,84.0,84.19,83.97,84.13,18286.0,74.3448,74.513,74.3182,74.4598,18286.0
2017-04-10 13:30:00,84.14,84.32,84.13,84.18,15462.0,74.4687,74.628,74.4598,74.5041,15462.0
2017-04-10 14:00:00,84.17,84.23,84.04,84.05,26002.0,74.4953,74.5484,74.3802,74.389,26002.0
2017-04-10 14:30:00,84.05,84.16,83.98,84.07,20751.0,74.389,74.4864,74.3271,74.4067,20751.0
2017-04-10 15:00:00,84.07,84.09,83.83,83.84,29975.0,74.4067,74.4244,74.1943,74.2032,29975.0
2017-04-10 15:30:00,83.86,83.86,83.67,83.73,106841.0,74.2209,74.2209,74.0527,74.1058,106841.0
2017-04-11 09:30:00,83.68,83.68,83.16,83.3,96460.0,74.0616,74.0616,73.6013,73.7253,96460.0
2017-04-11 10:00:00,83.36,83.5,83.29,83.4,22380.0,73.7784,73.9023,73.7164,73.8138,22380.0
2017-04-11 10:30:00,83.35,83.35,83.05,83.24,59047.0,73.7695,73.7695,73.504,73.6721,59047.0
2017-04-11 11:00:00,83.31,83.42,83.13,83.17,16937.0,73.7341,73.8315,73.5748,73.6102,16937.0
2017-04-11 11:30:00,83.19,83.43,83.17,83.31,16363.0,73.6279,73.8403,73.6102,73.7341,16363.0
2017-04-11 12:00:00,83.33,83.52,83.27,83.51,32503.0,73.7518,73.92,73.6987,73.9111,32503.0
2017-04-11 12:30:00,83.48,83.61,83.37,83.53,70319.0,73.8846,73.9996,73.7872,73.9288,70319.0
2017-04-11 13:00:00,83.52,83.61,83.45,83.49,14161.0,73.92,73.9996,73.858,73.8934,14161.0
2017-04-11 13:30:00,83.48,83.55,83.44,83.49,22459.0,73.8846,73.9465,73.8492,73.8934,22459.0
2017-04-11 14:00:00,83.49,83.5,83.26,83.34,30447.0,73.8934,73.9023,73.6898,73.7607,30447.0
2017-04-11 14:30:00,83.38,83.52,83.32,83.45,23856.0,73.7961,73.92,73.743,73.858,23856.0
2017-04-11 15:00:00,83.44,83.46,83.35,83.4,42190.0,73.8492,73.8669,73.7695,73.8138,42190.0
2017-04-11 15:30:00,83.39,83.48,83.34,83.45,140474.0,73.8049,73.8846,73.7607,73.858,140474.0
2017-04-12 09:30:00,83.39,83.47,83.06,83.15,42998.0,73.8049,73.8757,73.5128,73.5925,42998.0
2017-04-12 10:00:00,83.16,83.18,82.72,82.72,27972.0,73.6013,73.619,73.2119,73.2119,27972.0
2017-04-12 10:30:00,82.75,82.81,82.51,82.61,24408.0,73.2385,73.2916,73.0261,73.1146,24408.0
2017-04-12 11:00:00,82.61,82.74,82.55,82.67,22434.0,73.1146,73.2296,73.0615,73.1677,22434.0
2017-04-12 11:30:00,82.67,82.67,82.49,82.61,40207.0,73.1677,73.1677,73.0084,73.1146,40207.0
2017-04-12 12:00:00,82.62,82.79,82.59,82.61,15610.0,73.1234,73.2739,73.0969,73.1146,15610.0
2017-04-12 12:30:00,82.62,82.73,82.57,82.59,34846.0,73.1234,73.2208,73.0792,73.0969,34846.0
2017-04-12 13:00:00,82.61,82.84,82.61,82.75,13292.0,73.1146,73.3181,73.1146,73.2385,13292.0
2017-04-12 13:30:00,82.73,82.98,82.7,82.98,14891.0,73.2208,73.442,73.1942,73.442,14891.0
2017-04-12 14:00:00,82.95,83.04,82.92,82.99,28182.0,73.4155,73.4951,73.3889,73.4509,28182.0
2017-04-12 14:30:00,82.97,83.02,82.79,82.87,42832.0,73.4332,73.4774,73.2739,73.3447,42832.0
2017-04-12 15:00:00,82.86,82.88,82.69,82.8,40135.0,73.3358,73.3535,73.1854,73.2827,40135.0
2017-04-12 15:30:00,82.82,82.89,82.72,82.82,98966.0,73.3004,73.3624,73.2119,73.3004,98966.0
2017-04-13 09:30:00,83.0,83.15,82.71,82.93,43376.0,73.4597,73.5925,73.2031,73.3978,43376.0
2017-04-13 10:00:00,82.98,83.14,82.8,82.84,21018.0,73.442,73.5836,73.2827,73.3181,21018.0
2017-04-13 10:30:00,82.87,82.97,82.69,82.93,44333.0,73.3447,73.4332,73.1854,73.3978,44333.0
2017-04-13 11:00:00,82.96,83.0,82.86,82.87,40218.0,73.4243,73.4597,73.3358,73.3447,40218.0
2017-04-13 11:30:00,82.87,82.91,82.84,82.89,39037.0,73.3447,73.3801,73.3181,73.3624,39037.0
2017-04-13 12:00:00,82.89,82.9,82.77,82.82,33354.0,73.3624,73.3712,73.2562,73.3004,33354.0
2017-04-13 12:30:00,82.83,82.84,82.57,82.59,32708.0,73.3093,73.3181,73.0792,73.0969,32708.0
2017-04-13 13:00:00,82.58,82.62,82.35,82.61,31136.0,73.088,73.1234,72.8844,73.1146,31136.0
2017-04-13 13:30:00,82.62,82.62,82.44,82.52,19921.0,73.1234,73.1234,72.9641,73.0349,19921.0
2017-04-13 14:00:00,82.54,82.73,82.5,82.7,26027.0,73.0526,73.2208,73.0172,73.1942,26027.0
2017-04-13 14:30:00,82.7,82.74,82.61,82.64,23034.0,73.1942,73.2296,73.1146,73.1411,23034.0
2017-04-13 15:00:00,82.67,82.69,82.42,82.47,43201.0,73.1677,73.1854,72.9464,72.9907,43201.0
2017-04-13 15:30:00,82.47,82.54,82.29,82.34,137604.0,72.9907,73.0526,72.8313,72.8756,137604.0
2017-04-17 09:30:00,82.53,82.86,82.45,82.63,51596.0,73.0438,73.3358,72.973,73.1323,51596.0
2017-04-17 10:00:00,82.64,82.89,82.58,82.8,20772.0,73.1411,73.3624,73.088,73.2827,20772.0
2017-04-17 10:30:00,82.8,82.89,82.65,82.86,29162.0,73.2827,73.3624,73.15,73.3358,29162.0
2017-04-17 11:00:00,82.86,82.98,82.85,82.9,25376.0,73.3358,73.442,73.327,73.3712,25376.0
2017-04-17 11:30:00,82.92,82.99,82.83,82.87,24422.0,73.3889,73.4509,73.3093,73.3447,24422.0
2017-04-17 12:00:00,82.86,83.03,82.86,82.98,17539.0,73.3358,73.4863,73.3358,73.442,17539.0
2017-04-17 12:30:00,82.99,83.05,82.93,82.98,15310.0,73.4509,73.504,73.3978,73.442,15310.0
2017-04-17 13:00:00,82.97,83.03,82.91,83.02,14097.0,73.4332,73.4863,73.3801,73.4774,14097.0
2017-04-17 13:30:00,83.02,83.05,82.95,82.98,17068.0,73.4774,73.504,73.4155,73.442,17068.0
2017-04-17 14:00:00,82.98,83.01,82.91,82.93,15557.0,73.442,73.4686,73.3801,73.3978,15557.0
2017-04-17 14:30:00,82.93,82.97,82.81,82.86,19530.0,73.3978,73.4332,73.2916,73.3358,19530.0
2017-04-17 15:00:00,82.86,83.02,82.8,83.0,23146.0,73.3358,73.4774,73.2827,73.4597,23146.0
2017-04-17 15:30:00,82.98,83.14,82.93,83.08,94090.0,73.442,73.5836,73.3978,73.5305,94090.0
2017-04-18 09:30:00,82.85,83.18,82.67,83.04,44733.0,73.327,73.619,73.1677,73.4951,44733.0
2017-04-18 10:00:00,83.07,83.12,82.71,82.71,20979.0,73.5217,73.5659,73.2031,73.2031,20979.0
2017-04-18 10:30:00,82.73,82.91,82.71,82.84,25563.0,73.2208,73.3801,73.2031,73.3181,25563.0
2017-04-18 11:00:00,82.89,83.08,82.86,82.98,24235.0,73.3624,73.5305,73.3358,73.442,24235.0
2017-04-18 11:30:00,82.97,82.98,82.69,82.7,15970.0,73.4332,73.442,73.1854,73.1942,15970.0
2017-04-18 12:00:00,82.66,82.69,82.56,82.66,11936.0,73.1588,73.1854,73.0703,73.1588,11936.0
2017-04-18 12:30:00,82.64,82.7,82.53,82.57,27667.0,73.1411,73.1942,73.0438,73.0792,27667.0
2017-04-18 13:00:00,82.56,82.67,82.48,82.66,21867.0,73.0703,73.1677,72.9995,73.1588,21867.0
2017-04-18 13:30:00,82.67,82.7,82.59,82.6,15805.0,73.1677,73.1942,73.0969,73.1057,15805.0
2017-04-18 14:00:00,82.6,82.72,82.6,82.63,27380.0,73.1057,73.2119,73.1057,73.1323,27380.0
2017-04-18 14:30:00,82.64,82.72,82.55,82.56,41178.0,73.1411,73.2119,73.0615,73.0703,41178.0
2017-04-18 15:00:00,82.58,82.62,82.5,82.57,47756.0,73.088,73.1234,73.0172,73.0792,47756.0
2017-04-18 15:30:00,82.58,82.68,82.5,82.63,129892.0,73.088,73.1765,73.0172,73.1323,129892.0
2017-04-19 09:30:00,82.73,83.38,82.73,83.31,33197.0,73.2208,73.7961,73.2208,73.7341,33197.0
2017-04-19 10:00:00,83.28,83.28,82.92,83.03,28582.0,73.7076,73.7076,73.3889,73.4863,28582.0
2017-04-19 10:30:00,83.04,83.14,82.98,83.12,28458.0,73.4951,73.5836,73.442,73.5659,28458.0
2017-04-19 11:00:00,83.11,83.3,83.09,83.22,26469.0,73.5571,73.7253,73.5394,73.6544,26469.0
2017-04-19 11:30:00,83.24,83.32,83.14,83.19,34020.0,73.6721,73.743,73.5836,73.6279,34020.0
2017-04-19 12:00:00,83.19,83.34,83.19,83.29,20946.0,73.6279,73.7607,73.6279,73.7164,20946.0
2017-04-19 12:30:00,83.29,83.32,83.18,83.3,29967.0,73.7164,73.743,73.619,73.7253,29967.0
2017-04-19 13:00:00,83.26,83.4,83.2,83.4,31493.0,73.6898,73.8138,73.6367,73.8138,31493.0
2017-04-19 13:30:00,83.4,83.48,83.36,83.42,30650.0,73.8138,73.8846,73.7784,73.8315,30650.0
2017-04-19 14:00:00,83.42,83.42,83.2,83.34,31639.0,73.8315,73.8315,73.6367,73.7607,31639.0
2017-04-19 14:30:00,83.34,83.43,83.24,83.32,40104.0,73.7607,73.8403,73.6721,73.743,40104.0
2017-04-19 15:00:00,83.31,83.37,83.25,83.26,39672.0,73.7341,73.7872,73.681,73.6898,39672.0
2017-04-19 15:30:00,83.26,83.4,83.18,83.36,138297.0,73.6898,73.8138,73.619,73.7784,138297.0
2017-04-20 09:30:00,83.68,83.7,83.39,83.6,49984.0,74.0616,74.0793,73.8049,73.9908,49984.0
2017-04-20 10:00:00,83.64,83.65,83.48,83.54,31168.0,74.0262,74.035,73.8846,73.9377,31168.0
2017-04-20 10:30:00,83.57,83.68,83.48,83.65,17683.0,73.9642,74.0616,73.8846,74.035,17683.0
2017-04-20 11:00:00,83.65,83.67,83.55,83.64,16082.0,74.035,74.0527,73.9465,74.0262,16082.0
2017-04-20 11:30:00,83.64,83.86,83.6,83.82,28658.0,74.0262,74.2209,73.9908,74.1855,28658.0
2017-04-20 12:00:00,83.85,83.98,83.85,83.95,14405.0,74.212,74.3271,74.212,74.3005,14405.0
2017-04-20 12:30:00,83.95,83.99,83.9,83.93,14815.0,74.3005,74.3359,74.2563,74.2828,14815.0
2017-04-20 13:00:00,83.94,84.0,83.91,84.0,26253.0,74.2917,74.3448,74.2651,74.3448,26253.0
2017-04-20 13:30:00,84.0,84.2,83.97,84.16,22064.0,74.3448,74.5218,74.3182,74.4864,22064.0
2017-04-20 14:00:00,84.19,84.19,83.98,84.05,15816.0,74.513,74.513,74.3271,74.389,15816.0
2017-04-20 14:30:00,84.03,84.07,83.83,83.86,97471.0,74.3713,74.4067,74.1943,74.2209,97471.0
2017-04-20 15:00:00,83.83,84.08,83.82,84.08,62215.0,74.1943,74.4156,74.1855,74.4156,62215.0
2017-04-20 15:30:00,84.07,84.25,84.05,84.09,97722.0,74.4067,74.5661,74.389,74.4244,97722.0
2017-04-21 09:30:00,84.02,84.08,83.78,83.83,82120.0,74.3625,74.4156,74.1501,74.1943,82120.0
2017-04-21 10:00:00,83.82,83.87,83.72,83.84,87446.0,74.1855,74.2297,74.097,74.2032,87446.0
2017-04-21 10:30:00,83.85,83.95,83.76,83.9,31501.0,74.212,74.3005,74.1324,74.2563,31501.0
2017-04-21 11:00:00,83.9,83.97,83.82,83.95,22653.0,74.2563,74.3182,74.1855,74.3005,22653.0
2017-04-21 11:30:00,83.93,84.08,83.93,84.03,20460.0,74.2828,74.4156,74.2828,74.3713,20460.0
2017-04-21 12:00:00,84.04,84.06,83.82,83.82,14870.0,74.3802,74.3979,74.1855,74.1855,14870.0
2017-04-21 12:30:00,83.82,83.83,83.71,83.71,15531.0,74.1855,74.1943,74.0881,74.0881,15531.0
2017-04-21 13:00:00,83.72,83.8,83.59,83.77,37299.0,74.097,74.1678,73.9819,74.1412,37299.0
2017-04-21 13:30:00,83.76,83.87,83.74,83.87,14748.0,74.1324,74.2297,74.1147,74.2297,14748.0
2017-04-21 14:00:00,83.86,83.87,83.77,83.82,20332.0,74.2209,74.2297,74.1412,74.1855,20332.0
2017-04-21 14:30:00,83.82,83.83,83.72,83.78,32071.0,74.1855,74.1943,74.097,74.1501,32071.0
2017-04-21 15:00:00,83.78,83.85,83.68,83.83,37566.0,74.1501,74.212,74.0616,74.1943,37566.0
2017-04-21 15:30:00,83.82,83.88,83.69,83.73,113301.0,74.1855,74.2386,74.0704,74.1058,113301.0
2017-04-24 09:30:00,84.77,84.86,84.53,84.72,24504.0,75.0263,75.1059,74.8139,74.982,24504.0
2017-04-24 10:00:00,84.71,84.94,84.69,84.89,33748.0,74.9732,75.1767,74.9555,75.1325,33748.0
2017-04-24 10:30:00,84.89,84.97,84.66,84.7,24651.0,75.1325,75.2033,74.9289,74.9643,24651.0
2017-04-24 11:00:00,84.71,84.73,84.42,84.5,29537.0,74.9732,74.9909,74.7165,74.7873,29537.0
2017-04-24 11:30:00,84.51,84.56,84.32,84.41,17393.0,74.7962,74.8404,74.628,74.7077,17393.0
2017-04-24 12:00:00,84.41,84.54,84.41,84.54,14036.0,74.7077,74.8227,74.7077,74.8227,14036.0
2017-04-24 12:30:00,84.54,84.55,84.43,84.5,17654.0,74.8227,74.8316,74.7254,74.7873,17654.0
2017-04-24 13:00:00,84.5,84.61,84.47,84.58,21949.0,74.7873,74.8847,74.7608,74.8581,21949.0
2017-04-24 13:30:00,84.59,84.64,84.54,84.56,18991.0,74.867,74.9112,74.8227,74.8404,18991.0
2017-04-24 14:00:00,84.56,84.72,84.55,84.63,24893.0,74.8404,74.982,74.8316,74.9024,24893.0
2017-04-24 14:30:00,84.61,84.69,84.58,84.62,20090.0,74.8847,74.9555,74.8581,74.8935,20090.0
2017-04-24 15:00:00,84.6,84.82,84.6,84.78,46316.0,74.8758,75.0705,74.8758,75.0351,46316.0
2017-04-24 15:30:00,84.79,84.79,84.69,84.72,76442.0,75.044,75.044,74.9555,74.982,76442.0
2017-04-25 09:30:00,84.77,85.36,84.77,85.1,82619.0,75.0263,75.5485,75.0263,75.3184,82619.0
2017-04-25 10:00:00,85.08,85.44,85.06,85.25,23962.0,75.3007,75.6193,75.283,75.4511,23962.0
2017-04-25 10:30:00,85.22,85.26,85.08,85.09,15138.0,75.4246,75.46,75.3007,75.3095,15138.0
2017-04-25 11:00:00,85.08,85.14,85.05,85.06,14821.0,75.3007,75.3538,75.2741,75.283,14821.0
2017-04-25 11:30:00,85.07,85.26,85.01,85.26,24123.0,75.2918,75.46,75.2387,75.46,24123.0
2017-04-25 12:00:00,85.25,85.29,85.2,85.28,16426.0,75.4511,75.4865,75.4069,75.4777,16426.0
2017-04-25 12:30:00,85.29,85.35,85.25,85.27,15888.0,75.4865,75.5396,75.4511,75.4688,15888.0
2017-04-25 13:00:00,85.26,85.37,85.25,85.35,25413.0,75.46,75.5573,75.4511,75.5396,25413.0
2017-04-25 13:30:00,85.3,85.36,85.28,85.34,26258.0,75.4954,75.5485,75.4777,75.5308,26258.0
2017-04-25 14:00:00,85.34,85.53,85.32,85.5,60406.0,75.5308,75.6989,75.5131,75.6724,60406.0
2017-04-25 14:30:00,85.49,85.52,85.46,85.48,87698.0,75.6635,75.6901,75.637,75.6547,87698.0
2017-04-25 15:00:00,85.48,85.64,85.46,85.53,55134.0,75.6547,75.7963,75.637,75.6989,55134.0
2017-04-25 15:30:00,85.52,85.58,85.38,85.38,130028.0,75.6901,75.7432,75.5662,75.5662,130028.0
2017-04-26 09:30:00,85.46,85.62,85.3,85.5,39043.0,75.637,75.7786,75.4954,75.6724,39043.0
2017-04-26 10:00:00,85.52,85.52,85.41,85.46,15394.0,75.6901,75.6901,75.5927,75.637,15394.0
2017-04-26 10:30:00,85.48,85.55,85.45,85.54,19707.0,75.6547,75.7166,75.6281,75.7078,19707.0
2017-04-26 11:00:00,85.53,85.8,85.46,85.79,16428.0,75.6989,75.9379,75.637,75.929,16428.0
2017-04-26 11:30:00,85.78,85.83,85.62,85.73,18072.0,75.9202,75.9644,75.7786,75.8759,18072.0
2017-04-26 12:00:00,85.7,85.8,85.69,85.76,9632.0,75.8494,75.9379,75.8405,75.9025,9632.0
2017-04-26 12:30:00,85.74,85.76,85.68,85.76,10735.0,75.8848,75.9025,75.8317,75.9025,10735.0
2017-04-26 13:00:00,85.77,85.98,85.7,85.8,20030.0,75.9113,76.0972,75.8494,75.9379,20030.0
2017-04-26 13:30:00,85.78,85.84,85.61,85.66,13595.0,75.9202,75.9733,75.7697,75.814,13595.0
2017-04-26 14:00:00,85.62,85.68,85.57,85.64,13107.0,75.7786,75.8317,75.7343,75.7963,13107.0
2017-04-26 14:30:00,85.6,85.67,85.54,85.54,18231.0,75.7609,75.8228,75.7078,75.7078,18231.0
2017-04-26 15:00:00,85.55,85.6,85.45,85.47,30611.0,75.7166,75.7609,75.6281,75.6458,30611.0
2017-04-26 15:30:00,85.47,85.48,85.33,85.4,183379.0,75.6458,75.6547,75.5219,75.5839,183379.0
2017-04-27 09:30:00,85.47,86.2,85.41,86.05,45951.0,75.6458,76.2919,75.5927,76.1592,45951.0
2017-04-27 10:00:00,86.05,86.21,86.04,86.11,21570.0,76.1592,76.3008,76.1503,76.2123,21570.0
2017-04-27 10:30:00,86.08,86.11,85.87,85.99,23602.0,76.1857,76.2123,75.9998,76.1061,23602.0
2017-04-27 11:00:00,86.0,86.07,85.94,85.94,38145.0,76.1149,76.1769,76.0618,76.0618,38145.0
2017-04-27 11:30:00,85.94,86.04,85.79,85.85,51153.0,76.0618,76.1503,75.929,75.9821,51153.0
2017-04-27 12:00:00,85.87,85.92,85.82,85.88,13962.0,75.9998,76.0441,75.9556,76.0087,13962.0
2017-04-27 12:30:00,85.92,86.2,85.87,86.2,23338.0,76.0441,76.2919,75.9998,76.2919,23338.0
2017-04-27 13:00:00,86.16,86.2,86.13,86.19,14149.0,76.2565,76.2919,76.23,76.2831,14149.0
2017-04-27 13:30:00,86.19,86.19,86.08,86.1,20039.0,76.2831,76.2831,76.1857,76.2034,20039.0
2017-04-27 14:00:00,86.1,86.1,85.97,85.99,18825.0,76.2034,76.2034,76.0884,76.1061,18825.0
2017-04-27 14:30:00,86.0,86.09,86.0,86.04,17108.0,76.1149,76.1946,76.1149,76.1503,17108.0
2017-04-27 15:00:00,86.02,86.06,85.92,86.05,28065.0,76.1326,76.168,76.0441,76.1592,28065.0
2017-04-27 15:30:00,86.06,86.1,85.98,86.06,70913.0,76.168,76.2034,76.0972,76.168,70913.0
2017-04-28 09:30:00,86.11,86.17,85.72,85.85,32244.0,76.2123,76.2654,75.8671,75.9821,32244.0
2017-04-28 10:00:00,85.84,85.95,85.42,85.45,33793.0,75.9733,76.0707,75.6016,75.6281,33793.0
2017-04-28 10:30:00,85.43,85.53,85.31,85.52,17352.0,75.6104,75.6989,75.5042,75.6901,17352.0
2017-04-28 11:00:00,85.51,85.6,85.44,85.48,38454.0,75.6812,75.7609,75.6193,75.6547,38454.0
2017-04-28 11:30:00,85.46,85.83,85.42,85.83,102727.0,75.637,75.9644,75.6016,75.9644,102727.0
2017-04-28 12:00:00,85.83,85.9,85.76,85.79,26241.0,75.9644,76.0264,75.9025,75.929,26241.0
2017-04-28 12:30:00,85.8,85.88,85.74,85.84,18882.0,75.9379,76.0087,75.8848,75.9733,18882.0
2017-04-28 13:00:00,85.84,86.12,85.48,86.01,138251.0,75.9733,76.2211,75.6547,76.1238,138251.0
2017-04-28 13:30:00,86.01,86.02,85.8,85.86,30548.0,76.1238,76.1326,75.9379,75.991,30548.0
2017-04-28 14:00:00,85.85,85.92,85.81,85.88,98668.0,75.9821,76.0441,75.9467,76.0087,98668.0
2017-04-28 14:30:00,85.88,86.01,85.85,85.92,55768.0,76.0087,76.1238,75.9821,76.0441,55768.0
2017-04-28 15:00:00,85.88,85.97,85.83,85.92,24494.0,76.0087,76.0884,75.9644,76.0441,24494.0
2017-04-28 15:30:00,85.92,86.04,85.87,86.0,81431.0,76.0441,76.1503,75.9998,76.1149,81431.0
2017-05-01 09:30:00,86.27,86.27,85.93,86.2,28072.0,76.3539,76.3539,76.053,76.2919,28072.0
2017-05-01 10:00:00,86.16,86.19,85.88,85.97,26961.0,76.2565,76.2831,76.0087,76.0884,26961.0
2017-05-01 10:30:00,85.97,86.63,85.92,86.47,88849.0,76.0884,76.6725,76.0441,76.5309,88849.0
2017-05-01 11:00:00,86.47,86.52,86.38,86.42,16391.0,76.5309,76.5751,76.4512,76.4866,16391.0
2017-05-01 11:30:00,86.4,86.52,86.35,86.47,14355.0,76.4689,76.5751,76.4247,76.5309,14355.0
2017-05-01 12:00:00,86.47,86.53,86.44,86.47,19210.0,76.5309,76.584,76.5043,76.5309,19210.0
2017-05-01 12:30:00,86.48,86.48,86.21,86.23,37988.0,76.5397,76.5397,76.3008,76.3185,37988.0
2017-05-01 13:00:00,86.23,86.26,86.2,86.2,14449.0,76.3185,76.345,76.2919,76.2919,14449.0
2017-05-01 13:30:00,86.21,86.4,86.18,86.4,30610.0,76.3008,76.4689,76.2742,76.4689,30610.0
2017-05-01 14:00:00,86.39,86.44,86.27,86.41,33481.0,76.4601,76.5043,76.3539,76.4778,33481.0
2017-05-01 14:30:00,86.4,86.42,86.3,86.4,43287.0,76.4689,76.4866,76.3804,76.4689,43287.0
2017-05-01 15:00:00,86.39,86.55,86.29,86.32,79095.0,76.4601,76.6017,76.3716,76.3981,79095.0
2017-05-01 15:30:00,86.31,86.36,86.13,86.17,121220.0,76.3893,76.4335,76.23,76.2654,121220.0
2017-05-02 09:30:00,86.27,86.43,86.17,86.35,35854.0,76.3539,76.4955,76.2654,76.4247,35854.0
2017-05-02 10:00:00,86.34,86.43,86.19,86.41,17767.0,76.4158,76.4955,76.2831,76.4778,17767.0
2017-05-02 10:30:00,86.42,86.46,86.06,86.09,22652.0,76.4866,76.522,76.168,76.1946,22652.0
2017-05-02 11:00:00,86.08,86.15,85.76,85.76,28679.0,76.1857,76.2477,75.9025,75.9025,28679.0
2017-05-02 11:30:00,85.77,85.86,85.66,85.67,31444.0,75.9113,75.991,75.814,75.8228,31444.0
2017-05-02 12:00:00,85.7,85.98,85.68,85.95,26220.0,75.8494,76.0972,75.8317,76.0707,26220.0
2017-05-02 12:30:00,85.96,85.97,85.79,85.8,25524.0,76.0795,76.0884,75.929,75.9379,25524.0
2017-05-02 13:00:00,85.8,85.81,85.4,85.4,36268.0,75.9379,75.9467,75.5839,75.5839,36268.0
2017-05-02 13:30:00,85.41,85.58,85.4,85.5,32153.0,75.5927,75.7432,75.5839,75.6724,32153.0
2017-05-02 14:00:00,85.49,85.72,85.46,85.59,98825.0,75.6635,75.8671,75.637,75.752,98825.0
2017-05-02 14:30:00,85.59,85.84,85.59,85.78,66477.0,75.752,75.9733,75.752,75.9202,66477.0
2017-05-02 15:00:00,85.78,85.91,85.73,85.83,51119.0,75.9202,76.0353,75.8759,75.9644,51119.0
2017-05-02 15:30:00,85.83,85.97,85.82,85.92,140134.0,75.9644,76.0884,75.9556,76.0441,140134.0
2017-05-03 09:30:00,85.64,86.28,85.64,86.08,40873.0,75.7963,76.3627,75.7963,76.1857,40873.0
2017-05-03 10:00:00,86.14,86.18,85.88,86.05,51491.0,76.2388,76.2742,76.0087,76.1592,51491.0
2017-05-03 10:30:00,86.05,86.33,85.88,85.98,48690.0,76.1592,76.407,76.0087,76.0972,48690.0
2017-05-03 11:00:00,86.0,86.07,85.78,85.91,23735.0,76.1149,76.1769,75.9202,76.0353,23735.0
2017-05-03 11:30:00,85.92,86.04,85.77,86.01,20728.0,76.0441,76.1503,75.9113,76.1238,20728.0
2017-05-03 12:00:00,86.02,86.15,85.99,86.03,23828.0,76.1326,76.2477,76.1061,76.1415,23828.0
2017-05-03 12:30:00,86.06,86.13,85.99,86.07,13252.0,76.168,76.23,76.1061,76.1769,13252.0
2017-05-03 13:00:00,86.08,86.08,85.97,86.03,32777.0,76.1857,76.1857,76.0884,76.1415,32777.0
2017-05-03 13:30:00,86.01,86.14,85.97,86.13,14619.0,76.1238,76.2388,76.0884,76.23,14619.0
2017-05-03 14:00:00,86.14,86.16,85.96,86.08,27591.0,76.2388,76.2565,76.0795,76.1857,27591.0
2017-05-03 14:30:00,86.07,86.11,86.01,86.06,29469.0,76.1769,76.2123,76.1238,76.168,29469.0
2017-05-03 15:00:00,86.05,86.19,86.03,86.17,40793.0,76.1592,76.2831,76.1415,76.2654,40793.0
2017-05-03 15:30:00,86.17,86.38,86.16,86.35,123033.0,76.2654,76.4512,76.2565,76.4247,123033.0
2017-05-04 09:30:00,86.37,86.79,86.29,86.37,38259.0,76.4424,76.8141,76.3716,76.4424,38259.0
2017-05-04 10:00:00,86.31,86.36,86.17,86.28,29455.0,76.3893,76.4335,76.2654,76.3627,29455.0
2017-05-04 10:30:00,86.28,86.28,85.4,85.55,105748.0,76.3627,76.3627,75.5839,75.7166,105748.0
2017-05-04 11:00:00,85.57,85.94,85.54,85.87,36079.0,75.7343,76.0618,75.7078,75.9998,36079.0
2017-05-04 11:30:00,85.85,86.16,85.83,86.05,34066.0,75.9821,76.2565,75.9644,76.1592,34066.0
2017-05-04 12:00:00,86.01,86.04,85.84,85.85,42917.0,76.1238,76.1503,75.9733,75.9821,42917.0
2017-05-04 12:30:00,85.86,85.97,85.74,85.96,30523.0,75.991,76.0884,75.8848,76.0795,30523.0
2017-05-04 13:00:00,85.99,86.13,85.94,85.97,32577.0,76.1061,76.23,76.0618,76.0884,32577.0
2017-05-04 13:30:00,85.93,86.01,85.6,85.62,39983.0,76.053,76.1238,75.7609,75.7786,39983.0
2017-05-04 14:00:00,85.65,86.36,85.65,86.17,55127.0,75.8051,76.4335,75.8051,76.2654,55127.0
2017-05-04 14:30:00,86.17,86.17,86.02,86.09,24034.0,76.2654,76.2654,76.1326,76.1946,24034.0
2017-05-04 15:00:00,86.08,86.22,86.03,86.11,69682.0,76.1857,76.3096,76.1415,76.2123,69682.0
2017-05-04 15:30:00,86.1,86.26,86.02,86.09,141729.0,76.2034,76.345,76.1326,76.1946,141729.0
2017-05-05 09:30:00,87.43,87.69,84.1,84.2,271858.0,77.3805,77.6107,74.4333,74.5218,271858.0
2017-05-05 10:00:00,84.19,86.0,84.18,85.74,257335.0,74.513,76.1149,74.5041,75.8848,257335.0
2017-05-05 10:30:00,85.77,86.18,85.1,85.1,141180.0,75.9113,76.2742,75.3184,75.3184,141180.0
2017-05-05 11:00:00,85.08,85.51,85.07,85.15,126486.0,75.3007,75.6812,75.2918,75.3626,126486.0
2017-05-05 11:30:00,85.15,85.22,84.74,84.87,89498.0,75.3626,75.4246,74.9997,75.1148,89498.0
2017-05-05 12:00:00,84.85,84.97,83.97,84.12,121611.0,75.0971,75.2033,74.3182,74.451,121611.0
2017-05-05 12:30:00,84.12,84.24,83.6,84.2,98127.0,74.451,74.5572,73.9908,74.5218,98127.0
2017-05-05 13:00:00,84.19,84.62,83.9,84.16,87030.0,74.513,74.8935,74.2563,74.4864,87030.0
2017-05-05 13:30:00,84.19,84.51,84.14,84.24,65202.0,74.513,74.7962,74.4687,74.5572,65202.0
2017-05-05 14:00:00,84.21,84.37,84.11,84.11,66419.0,74.5307,74.6723,74.4421,74.4421,66419.0
2017-05-05 14:30:00,84.11,84.96,83.99,84.82,151316.0,74.4421,75.1944,74.3359,75.0705,151316.0
2017-05-05 15:00:00,84.8,84.86,84.56,84.69,111177.0,75.0528,75.1059,74.8404,74.9555,111177.0
2017-05-05 15:30:00,84.68,84.72,84.36,84.44,278791.0,74.9466,74.982,74.6634,74.7342,278791.0
2017-05-08 09:30:00,84.3,84.58,83.49,83.59,120075.0,74.6103,74.8581,73.8934,73.9819,120075.0
2017-05-08 10:00:00,83.59,83.92,83.54,83.63,99811.0,73.9819,74.274,73.9377,74.0173,99811.0
2017-05-08 10:30:00,83.63,83.99,83.58,83.79,109621.0,74.0173,74.3359,73.9731,74.1589,109621.0
2017-05-08 11:00:00,83.76,83.81,83.25,83.56,86262.0,74.1324,74.1766,73.681,73.9554,86262.0
2017-05-08 11:30:00,83.57,83.98,83.57,83.63,100156.0,73.9642,74.3271,73.9642,74.0173,100156.0
2017-05-08 12:00:00,83.59,83.83,83.57,83.78,99483.0,73.9819,74.1943,73.9642,74.1501,99483.0
2017-05-08 12:30:00,83.77,83.97,83.76,83.86,47081.0,74.1412,74.3182,74.1324,74.2209,47081.0
2017-05-08 13:00:00,83.88,84.29,83.7,84.16,133790.0,74.2386,74.6015,74.0793,74.4864,133790.0
2017-05-08 13:30:00,84.13,84.21,83.76,83.88,127124.0,74.4598,74.5307,74.1324,74.2386,127124.0
2017-05-08 14:00:00,83.81,83.89,83.61,83.66,90726.0,74.1766,74.2474,73.9996,74.0439,90726.0
2017-05-08 14:30:00,83.64,83.66,83.33,83.41,103459.0,74.0262,74.0439,73.7518,73.8226,103459.0
2017-05-08 15:00:00,83.4,83.65,83.11,83.46,181370.0,73.8138,74.035,73.5571,73.8669,181370.0
2017-05-08 15:30:00,83.45,83.67,83.44,83.59,181327.0,73.858,74.0527,73.8492,73.9819,181327.0
2017-05-09 09:30:00,83.6,84.33,83.48,83.95,81009.0,73.9908,74.6369,73.8846,74.3005,81009.0
2017-05-09 10:00:00,84.0,84.13,83.79,84.1,69456.0,74.3448,74.4598,74.1589,74.4333,69456.0
2017-05-09 10:30:00,84.08,84.13,83.81,83.97,63510.0,74.4156,74.4598,74.1766,74.3182,63510.0
2017-05-09 11:00:00,83.97,84.11,83.96,84.07,95151.0,74.3182,74.4421,74.3094,74.4067,95151.0
2017-05-09 11:30:00,84.08,84.39,84.06,84.37,53065.0,74.4156,74.69,74.3979,74.6723,53065.0
2017-05-09 12:00:00,84.37,84.6,84.34,84.47,40837.0,74.6723,74.8758,74.6457,74.7608,40837.0
2017-05-09 12:30:00,84.46,84.47,84.35,84.35,30913.0,74.7519,74.7608,74.6546,74.6546,30913.0
2017-05-09 13:00:00,84.35,84.52,84.35,84.43,45120.0,74.6546,74.805,74.6546,74.7254,45120.0
2017-05-09 13:30:00,84.44,84.5,84.4,84.49,37013.0,74.7342,74.7873,74.6988,74.7785,37013.0
2017-05-09 14:00:00,84.48,84.56,84.36,84.42,44069.0,74.7696,74.8404,74.6634,74.7165,44069.0
2017-05-09 14:30:00,84.4,84.52,84.35,84.49,43472.0,74.6988,74.805,74.6546,74.7785,43472.0
2017-05-09 15:00:00,84.5,84.71,84.47,84.71,63746.0,74.7873,74.9732,74.7608,74.9732,63746.0
2017-05-09 15:30:00,84.72,84.79,84.55,84.76,165510.0,74.982,75.044,74.8316,75.0174,165510.0
2017-05-10 09:30:00,84.63,84.64,84.28,84.57,55885.0,74.9024,74.9112,74.5926,74.8493,55885.0
2017-05-10 10:00:00,84.55,84.67,84.25,84.36,52567.0,74.8316,74.9378,74.5661,74.6634,52567.0
2017-05-10 10:30:00,84.35,84.36,84.03,84.11,51114.0,74.6546,74.6634,74.3713,74.4421,51114.0
2017-05-10 11:00:00,84.11,84.45,84.09,84.42,53695.0,74.4421,74.7431,74.4244,74.7165,53695.0
2017-05-10 11:30:00,84.41,84.43,84.26,84.32,41654.0,74.7077,74.7254,74.5749,74.628,41654.0
2017-05-10 12:00:00,84.33,84.41,84.31,84.33,36126.0,74.6369,74.7077,74.6192,74.6369,36126.0
2017-05-10 12:30:00,84.34,84.87,84.34,84.8,51873.0,74.6457,75.1148,74.6457,75.0528,51873.0
2017-05-10 13:00:00,84.8,85.25,84.78,85.22,79235.0,75.0528,75.4511,75.0351,75.4246,79235.0
2017-05-10 13:30:00,85.22,85.39,85.18,85.39,68752.0,75.4246,75.575,75.3892,75.575,68752.0
2017-05-10 14:00:00,85.39,85.62,85.37,85.59,99788.0,75.575,75.7786,75.5573,75.752,99788.0
2017-05-10 14:30:00,85.56,85.75,85.49,85.49,91257.0,75.7255,75.8936,75.6635,75.6635,91257.0
2017-05-10 15:00:00,85.5,85.55,85.33,85.54,73342.0,75.6724,75.7166,75.5219,75.7078,73342.0
2017-05-10 15:30:00,85.54,85.74,85.54,85.73,227624.0,75.7078,75.8848,75.7078,75.8759,227624.0
2017-05-11 09:30:00,85.34,86.97,85.21,85.35,154122.0,75.5308,76.9734,75.4157,75.5396,154122.0
2017-05-11 10:00:00,85.35,85.43,84.53,84.96,97614.0,75.5396,75.6104,74.8139,75.1944,97614.0
2017-05-11 10:30:00,84.96,85.43,84.89,85.31,49051.0,75.1944,75.6104,75.1325,75.5042,49051.0
2017-05-11 11:00:00,85.33,85.5,85.14,85.39,40093.0,75.5219,75.6724,75.3538,75.575,40093.0
2017-05-11 11:30:00,85.39,85.5,85.24,85.5,40533.0,75.575,75.6724,75.4423,75.6724,40533.0
2017-05-11 12:00:00,85.5,85.5,85.18,85.44,27930.0,75.6724,75.6724,75.3892,75.6193,27930.0
2017-05-11 12:30:00,85.45,85.63,85.34,85.5,34788.0,75.6281,75.7874,75.5308,75.6724,34788.0
2017-05-11 13:00:00,85.51,85.57,85.3,85.3,28147.0,75.6812,75.7343,75.4954,75.4954,28147.0
2017-05-11 13:30:00,85.29,85.39,85.27,85.27,22907.0,75.4865,75.575,75.4688,75.4688,22907.0
2017-05-11 14:00:00,85.27,85.46,85.24,85.33,28749.0,75.4688,75.637,75.4423,75.5219,28749.0
2017-05-11 14:30:00,85.35,85.36,85.19,85.22,24188.0,75.5396,75.5485,75.398,75.4246,24188.0
2017-05-11 15:00:00,85.22,85.25,85.15,85.19,33398.0,75.4246,75.4511,75.3626,75.398,33398.0
2017-05-11 15:30:00,85.18,85.38,85.15,85.35,121079.0,75.3892,75.5662,75.3626,75.5396,121079.0
2017-05-12 09:30:00,85.05,85.27,84.48,84.67,44556.0,75.2741,75.4688,74.7696,74.9378,44556.0
2017-05-12 10:00:00,84.67,84.76,84.49,84.51,31806.0,74.9378,75.0174,74.7785,74.7962,31806.0
2017-05-12 10:30:00,84.46,84.75,84.46,84.61,32987.0,74.7519,75.0086,74.7519,74.8847,32987.0
2017-05-12 11:00:00,84.61,84.67,84.5,84.57,28628.0,74.8847,74.9378,74.7873,74.8493,28628.0
2017-05-12 11:30:00,84.58,84.69,84.54,84.65,19594.0,74.8581,74.9555,74.8227,74.9201,19594.0
2017-05-12 12:00:00,84.62,84.65,84.52,84.62,18218.0,74.8935,74.9201,74.805,74.8935,18218.0
2017-05-12 12:30:00,84.62,84.69,84.56,84.58,15934.0,74.8935,74.9555,74.8404,74.8581,15934.0
2017-05-12 13:00:00,84.58,84.66,84.54,84.65,15690.0,74.8581,74.9289,74.8227,74.9201,15690.0
2017-05-12 13:30:00,84.65,84.69,84.6,84.68,20348.0,74.9201,74.9555,74.8758,74.9466,20348.0
2017-05-12 14:00:00,84.68,84.69,84.52,84.52,27273.0,74.9466,74.9555,74.805,74.805,27273.0
2017-05-12 14:30:00,84.52,84.55,84.43,84.46,35127.0,74.805,74.8316,74.7254,74.7519,35127.0
2017-05-12 15:00:00,84.45,84.45,84.22,84.24,46780.0,74.7431,74.7431,74.5395,74.5572,46780.0
2017-05-12 15:30:00,84.25,84.36,84.19,84.2,104716.0,74.5661,74.6634,74.513,74.5218,104716.0
2017-05-15 09:30:00,84.5,84.96,84.35,84.96,18205.0,74.7873,75.1944,74.6546,75.1944,18205.0
2017-05-15 10:00:00,84.99,84.99,84.52,84.55,18210.0,75.221,75.221,74.805,74.8316,18210.0
2017-05-15 10:30:00,84.58,84.65,84.41,84.59,19571.0,74.8581,74.9201,74.7077,74.867,19571.0
2017-05-15 11:00:00,84.61,84.74,84.61,84.61,18620.0,74.8847,74.9997,74.8847,74.8847,18620.0
2017-05-15 11:30:00,84.63,84.63,84.49,84.49,15077.0,74.9024,74.9024,74.7785,74.7785,15077.0
2017-05-15 12:00:00,84.51,84.58,84.44,84.45,13450.0,74.7962,74.8581,74.7342,74.7431,13450.0
2017-05-15 12:30:00,84.46,84.47,84.37,84.37,19462.0,74.7519,74.7608,74.6723,74.6723,19462.0
2017-05-15 13:00:00,84.38,84.46,84.32,84.38,24807.0,74.6811,74.7519,74.628,74.6811,24807.0
2017-05-15 13:30:00,84.38,84.56,84.38,84.56,29178.0,74.6811,74.8404,74.6811,74.8404,29178.0
2017-05-15 14:00:00,84.56,84.59,84.37,84.41,25497.0,74.8404,74.867,74.6723,74.7077,25497.0
2017-05-15 14:30:00,84.41,84.58,84.41,84.56,30053.0,74.7077,74.8581,74.7077,74.8404,30053.0
2017-05-15 15:00:00,84.55,84.6,84.45,84.48,42655.0,74.8316,74.8758,74.7431,74.7696,42655.0
2017-05-15 15:30:00,84.48,84.54,84.45,84.49,119441.0,74.7696,74.8227,74.7431,74.7785,119441.0
2017-05-16 09:30:00,84.39,84.72,84.25,84.28,34618.0,74.69,74.982,74.5661,74.5926,34618.0
2017-05-16 10:00:00,84.31,84.43,83.88,83.99,40025.0,74.6192,74.7254,74.2386,74.3359,40025.0
2017-05-16 10:30:00,83.99,84.07,83.71,84.06,94996.0,74.3359,74.4067,74.0881,74.3979,94996.0
2017-05-16 11:00:00,84.04,84.07,83.65,83.84,148467.0,74.3802,74.4067,74.035,74.2032,148467.0
2017-05-16 11:30:00,83.85,84.11,83.83,84.05,54874.0,74.212,74.4421,74.1943,74.389,54874.0
2017-05-16 12:00:00,84.04,84.16,83.97,84.08,37799.0,74.3802,74.4864,74.3182,74.4156,37799.0
2017-05-16 12:30:00,84.09,84.28,84.02,84.13,27467.0,74.4244,74.5926,74.3625,74.4598,27467.0
2017-05-16 13:00:00,84.13,84.16,84.04,84.05,32350.0,74.4598,74.4864,74.3802,74.389,32350.0
2017-05-16 13:30:00,84.07,84.11,84.0,84.02,36385.0,74.4067,74.4421,74.3448,74.3625,36385.0
2017-05-16 14:00:00,84.02,84.08,83.91,83.93,45168.0,74.3625,74.4156,74.2651,74.2828,45168.0
2017-05-16 14:30:00,83.93,84.06,83.92,84.04,39018.0,74.2828,74.3979,74.274,74.3802,39018.0
2017-05-16 15:00:00,84.04,84.05,83.88,83.9,61835.0,74.3802,74.389,74.2386,74.2563,61835.0
2017-05-16 15:30:00,83.9,83.9,83.6,83.7,268906.0,74.2563,74.2563,73.9908,74.0793,268906.0
2017-05-17 09:30:00,83.02,83.26,82.54,82.72,81604.0,73.4774,73.6898,73.0526,73.2119,81604.0
2017-05-17 10:00:00,82.72,82.9,82.59,82.79,44231.0,73.2119,73.3712,73.0969,73.2739,44231.0
2017-05-17 10:30:00,82.84,82.85,82.25,82.26,85485.0,73.3181,73.327,72.7959,72.8048,85485.0
2017-05-17 11:00:00,82.29,82.61,82.15,82.59,67728.0,72.8313,73.1146,72.7074,73.0969,67728.0
2017-05-17 11:30:00,82.59,82.61,82.28,82.39,53590.0,73.0969,73.1146,72.8225,72.9198,53590.0
2017-05-17 12:00:00,82.37,82.38,82.06,82.06,80885.0,72.9021,72.911,72.6278,72.6278,80885.0
2017-05-17 12:30:00,82.0,82.09,81.91,82.0,48936.0,72.5747,72.6543,72.495,72.5747,48936.0
2017-05-17 13:00:00,81.98,82.07,81.88,82.05,52104.0,72.557,72.6366,72.4685,72.6189,52104.0
2017-05-17 13:30:00,82.05,82.08,81.79,81.85,44918.0,72.6189,72.6455,72.3888,72.4419,44918.0
2017-05-17 14:00:00,81.89,82.15,81.6,81.6,82461.0,72.4773,72.7074,72.2207,72.2207,82461.0
2017-05-17 14:30:00,81.61,81.85,81.58,81.83,75533.0,72.2295,72.4419,72.203,72.4242,75533.0
2017-05-17 15:00:00,81.82,82.07,81.78,81.97,74294.0,72.4154,72.6366,72.38,72.5481,74294.0
2017-05-17 15:30:00,81.97,82.06,81.74,81.83,225428.0,72.5481,72.6278,72.3446,72.4242,225428.0
2017-05-18 09:30:00,81.22,81.7,80.68,81.34,110286.0,71.8843,72.3092,71.4064,71.9905,110286.0
2017-05-18 10:00:00,81.33,81.6,81.13,81.44,85002.0,71.9817,72.2207,71.8047,72.079,85002.0
2017-05-18 10:30:00,81.46,81.53,81.17,81.45,38588.0,72.0967,72.1587,71.8401,72.0879,38588.0
2017-05-18 11:00:00,81.5,81.56,81.28,81.44,53495.0,72.1321,72.1853,71.9374,72.079,53495.0
2017-05-18 11:30:00,81.45,81.51,81.24,81.25,39134.0,72.0879,72.141,71.902,71.9109,39134.0
2017-05-18 12:00:00,81.27,81.36,81.08,81.33,31410.0,71.9286,72.0082,71.7604,71.9817,31410.0
2017-05-18 12:30:00,81.32,81.36,80.82,80.89,59264.0,71.9728,72.0082,71.5303,71.5923,59264.0
2017-05-18 13:00:00,80.9,81.09,80.88,80.96,55751.0,71.6011,71.7693,71.5834,71.6542,55751.0
2017-05-18 13:30:00,80.96,81.2,80.84,81.2,52786.0,71.6542,71.8666,71.548,71.8666,52786.0
2017-05-18 14:00:00,81.2,81.39,81.01,81.01,88533.0,71.8666,72.0348,71.6985,71.6985,88533.0
2017-05-18 14:30:00,81.05,81.15,80.89,80.9,74012.0,71.7339,71.8224,71.5923,71.6011,74012.0
2017-05-18 15:00:00,80.9,80.99,80.71,80.79,87384.0,71.6011,71.6808,71.433,71.5038,87384.0
2017-05-18 15:30:00,80.83,81.04,80.71,80.82,221293.0,71.5392,71.725,71.433,71.5303,221293.0
2017-05-19 09:30:00,81.05,81.2,79.81,80.05,208059.0,71.7339,71.8666,70.6364,70.8488,208059.0
2017-05-19 10:00:00,80.05,80.12,79.63,80.0,124106.0,70.8488,70.9108,70.4771,70.8046,124106.0
2017-05-19 10:30:00,79.98,80.23,79.85,80.03,114198.0,70.7869,71.0081,70.6718,70.8311,114198.0
2017-05-19 11:00:00,80.04,80.07,79.8,79.97,71852.0,70.84,70.8665,70.6276,70.778,71852.0
2017-05-19 11:30:00,80.0,80.32,79.83,80.14,172777.0,70.8046,71.0878,70.6541,70.9285,172777.0
2017-05-19 12:00:00,80.18,80.69,80.13,80.68,93544.0,70.9639,71.4153,70.9196,71.4064,93544.0
2017-05-19 12:30:00,80.68,80.94,80.68,80.9,62561.0,71.4064,71.6365,71.4064,71.6011,62561.0
2017-05-19 13:00:00,80.9,80.91,80.59,80.7,68671.0,71.6011,71.61,71.3267,71.4241,68671.0
2017-05-19 13:30:00,80.71,80.72,80.54,80.56,38988.0,71.433,71.4418,71.2825,71.3002,38988.0
2017-05-19 14:00:00,80.56,80.67,80.54,80.67,31299.0,71.3002,71.3976,71.2825,71.3976,31299.0
2017-05-19 14:30:00,80.67,80.99,80.66,80.93,75415.0,71.3976,71.6808,71.3887,71.6277,75415.0
2017-05-19 15:00:00,80.94,80.94,80.59,80.65,49877.0,71.6365,71.6365,71.3267,71.3799,49877.0
2017-05-19 15:30:00,80.64,80.88,80.61,80.82,180519.0,71.371,71.5834,71.3444,71.5303,180519.0
2017-05-22 09:30:00,81.95,82.66,81.63,82.19,161279.0,72.5304,73.1588,72.2472,72.7428,161279.0
2017-05-22 10:00:00,82.16,82.33,81.94,81.99,100811.0,72.7163,72.8667,72.5216,72.5658,100811.0
2017-05-22 10:30:00,81.99,82.12,81.84,82.11,84885.0,72.5658,72.6809,72.4331,72.672,84885.0
2017-05-22 11:00:00,82.1,82.26,82.05,82.24,117112.0,72.6632,72.8048,72.6189,72.7871,117112.0
2017-05-22 11:30:00,82.24,82.34,82.05,82.17,45082.0,72.7871,72.8756,72.6189,72.7251,45082.0
2017-05-22 12:00:00,82.17,82.35,82.12,82.16,42357.0,72.7251,72.8844,72.6809,72.7163,42357.0
2017-05-22 12:30:00,82.16,82.52,82.15,82.52,38809.0,72.7163,73.0349,72.7074,73.0349,38809.0
2017-05-22 13:00:00,82.52,82.58,82.41,82.44,46152.0,73.0349,73.088,72.9376,72.9641,46152.0
2017-05-22 13:30:00,82.44,82.48,82.27,82.39,30193.0,72.9641,72.9995,72.8136,72.9198,30193.0
2017-05-22 14:00:00,82.37,82.72,82.37,82.72,46364.0,72.9021,73.2119,72.9021,73.2119,46364.0
2017-05-22 14:30:00,82.72,82.82,82.63,82.77,74294.0,73.2119,73.3004,73.1323,73.2562,74294.0
2017-05-22 15:00:00,82.77,82.97,82.72,82.97,92453.0,73.2562,73.4332,73.2119,73.4332,92453.0
2017-05-22 15:30:00,82.96,83.13,82.86,82.94,280505.0,73.4243,73.5748,73.3358,73.4066,280505.0
2017-05-23 09:30:00,82.93,82.93,82.14,82.14,133906.0,73.3978,73.3978,72.6986,72.6986,133906.0
2017-05-23 10:00:00,82.2,82.2,81.78,82.09,64675.0,72.7517,72.7517,72.38,72.6543,64675.0
2017-05-23 10:30:00,82.1,82.29,82.01,82.18,45374.0,72.6632,72.8313,72.5835,72.734,45374.0
2017-05-23 11:00:00,82.19,82.19,81.88,82.17,56958.0,72.7428,72.7428,72.4685,72.7251,56958.0
2017-05-23 11:30:00,82.21,82.29,82.15,82.29,26978.0,72.7605,72.8313,72.7074,72.8313,26978.0
2017-05-23 12:00:00,82.3,82.37,82.23,82.25,19242.0,72.8402,72.9021,72.7782,72.7959,19242.0
2017-05-23 12:30:00,82.24,82.4,82.22,82.33,23497.0,72.7871,72.9287,72.7694,72.8667,23497.0
2017-05-23 13:00:00,82.32,82.48,82.24,82.27,18305.0,72.8579,72.9995,72.7871,72.8136,18305.0
2017-05-23 13:30:00,82.27,82.27,82.03,82.11,21303.0,72.8136,72.8136,72.6012,72.672,21303.0
2017-05-23 14:00:00,82.12,82.16,82.0,82.01,20779.0,72.6809,72.7163,72.5747,72.5835,20779.0
2017-05-23 14:30:00,82.01,82.11,81.99,82.09,30721.0,72.5835,72.672,72.5658,72.6543,30721.0
2017-05-23 15:00:00,82.11,82.22,82.08,82.15,44462.0,72.672,72.7694,72.6455,72.7074,44462.0
2017-05-23 15:30:00,82.15,82.21,81.98,82.12,130304.0,72.7074,72.7605,72.557,72.6809,130304.0
2017-05-24 09:30:00,82.05,82.13,81.6,81.97,53255.0,72.6189,72.6897,72.2207,72.5481,53255.0
2017-05-24 10:00:00,81.97,82.12,81.91,82.03,34838.0,72.5481,72.6809,72.495,72.6012,34838.0
2017-05-24 10:30:00,82.1,82.1,81.9,82.02,44088.0,72.6632,72.6632,72.4862,72.5924,44088.0
2017-05-24 11:00:00,82.02,82.12,81.93,82.03,33641.0,72.5924,72.6809,72.5127,72.6012,33641.0
2017-05-24 11:30:00,82.04,82.09,81.87,81.9,39513.0,72.6101,72.6543,72.4596,72.4862,39513.0
2017-05-24 12:00:00,81.91,81.98,81.89,81.94,16537.0,72.495,72.557,72.4773,72.5216,16537.0
2017-05-24 12:30:00,81.94,81.95,81.65,81.66,48286.0,72.5216,72.5304,72.2649,72.2738,48286.0
2017-05-24 13:00:00,81.66,81.83,81.66,81.8,31886.0,72.2738,72.4242,72.2738,72.3977,31886.0
2017-05-24 13:30:00,81.79,81.8,80.97,81.68,66680.0,72.3888,72.3977,71.6631,72.2915,66680.0
2017-05-24 14:00:00,81.7,81.89,81.63,81.88,51599.0,72.3092,72.4773,72.2472,72.4685,51599.0
2017-05-24 14:30:00,81.87,82.15,81.84,82.13,107146.0,72.4596,72.7074,72.4331,72.6897,107146.0
2017-05-24 15:00:00,82.13,82.24,82.0,82.22,56474.0,72.6897,72.7871,72.5747,72.7694,56474.0
2017-05-24 15:30:00,82.22,82.35,82.14,82.21,124468.0,72.7694,72.8844,72.6986,72.7605,124468.0
2017-05-25 09:30:00,82.67,83.08,82.62,82.85,31565.0,73.1677,73.5305,73.1234,73.327,31565.0
2017-05-25 10:00:00,82.86,83.23,82.84,83.01,200220.0,73.3358,73.6633,73.3181,73.4686,200220.0
2017-05-25 10:30:00,82.98,83.03,81.89,82.36,116043.0,73.442,73.4863,72.4773,72.8933,116043.0
2017-05-25 11:00:00,82.39,82.44,82.12,82.32,94821.0,72.9198,72.9641,72.6809,72.8579,94821.0
2017-05-25 11:30:00,82.32,82.44,82.23,82.36,56098.0,72.8579,72.9641,72.7782,72.8933,56098.0
2017-05-25 12:00:00,82.34,82.53,82.34,82.45,38920.0,72.8756,73.0438,72.8756,72.973,38920.0
2017-05-25 12:30:00,82.46,82.6,82.44,82.55,31648.0,72.9818,73.1057,72.9641,73.0615,31648.0
2017-05-25 13:00:00,82.54,82.63,82.36,82.36,34136.0,73.0526,73.1323,72.8933,72.8933,34136.0
2017-05-25 13:30:00,82.35,82.43,82.29,82.43,54825.0,72.8844,72.9553,72.8313,72.9553,54825.0
2017-05-25 14:00:00,82.42,82.43,82.3,82.41,66689.0,72.9464,72.9553,72.8402,72.9376,66689.0
2017-05-25 14:30:00,82.41,82.6,82.39,82.42,60972.0,72.9376,73.1057,72.9198,72.9464,60972.0
2017-05-25 15:00:00,82.44,82.54,82.37,82.44,59387.0,72.9641,73.0526,72.9021,72.9641,59387.0
2017-05-25 15:30:00,82.43,82.5,82.25,82.28,179506.0,72.9553,73.0172,72.7959,72.8225,179506.0
2017-05-26 09:30:00,82.28,82.72,82.0,82.0,103920.0,72.8225,73.2119,72.5747,72.5747,103920.0
2017-05-26 10:00:00,82.02,82.25,81.76,81.95,79473.0,72.5924,72.7959,72.3623,72.5304,79473.0
2017-05-26 10:30:00,82.0,82.02,81.75,81.77,36237.0,72.5747,72.5924,72.3534,72.3711,36237.0
2017-05-26 11:00:00,81.79,81.79,81.67,81.72,38217.0,72.3888,72.3888,72.2826,72.3269,38217.0
2017-05-26 11:30:00,81.73,81.8,81.67,81.67,30901.0,72.3357,72.3977,72.2826,72.2826,30901.0
2017-05-26 12:00:00,81.67,81.89,81.67,81.89,26809.0,72.2826,72.4773,72.2826,72.4773,26809.0
2017-05-26 12:30:00,81.88,81.88,81.72,81.81,34137.0,72.4685,72.4685,72.3269,72.4065,34137.0
2017-05-26 13:00:00,81.8,81.91,81.78,81.84,24117.0,72.3977,72.495,72.38,72.4331,24117.0
2017-05-26 13:30:00,81.83,81.9,81.82,81.85,20719.0,72.4242,72.4862,72.4154,72.4419,20719.0
2017-05-26 14:00:00,81.85,81.94,81.85,81.91,54474.0,72.4419,72.5216,72.4419,72.495,54474.0
2017-05-26 14:30:00,81.91,81.93,81.81,81.85,41015.0,72.495,72.5127,72.4065,72.4419,41015.0
2017-05-26 15:00:00,81.85,81.95,81.82,81.93,38879.0,72.4419,72.5304,72.4154,72.5127,38879.0
2017-05-26 15:30:00,81.92,81.92,81.81,81.87,213805.0,72.5039,72.5039,72.4065,72.4596,213805.0
2017-05-30 09:30:00,82.81,83.93,82.4,82.82,199642.0,73.2916,74.2828,72.9287,73.3004,199642.0
2017-05-30 10:00:00,82.82,82.82,82.25,82.58,62072.0,73.3004,73.3004,72.7959,73.088,62072.0
2017-05-30 10:30:00,82.59,82.67,82.24,82.54,101192.0,73.0969,73.1677,72.7871,73.0526,101192.0
2017-05-30 11:00:00,82.55,82.58,82.34,82.52,61255.0,73.0615,73.088,72.8756,73.0349,61255.0
2017-05-30 11:30:00,82.5,82.68,82.46,82.5,39034.0,73.0172,73.1765,72.9818,73.0172,39034.0
2017-05-30 12:00:00,82.52,82.65,82.46,82.61,36918.0,73.0349,73.15,72.9818,73.1146,36918.0
2017-05-30 12:30:00,82.61,82.74,82.6,82.72,43721.0,73.1146,73.2296,73.1057,73.2119,43721.0
2017-05-30 13:00:00,82.72,82.74,82.57,82.61,41589.0,73.2119,73.2296,73.0792,73.1146,41589.0
2017-05-30 13:30:00,82.61,82.74,82.61,82.71,52826.0,73.1146,73.2296,73.1146,73.2031,52826.0
2017-05-30 14:00:00,82.72,82.79,82.57,82.7,52024.0,73.2119,73.2739,73.0792,73.1942,52024.0
2017-05-30 14:30:00,82.71,82.71,82.62,82.71,43294.0,73.2031,73.2031,73.1234,73.2031,43294.0
2017-05-30 15:00:00,82.72,82.76,82.61,82.65,50895.0,73.2119,73.2473,73.1146,73.15,50895.0
2017-05-30 15:30:00,82.65,82.91,82.64,82.83,283598.0,73.15,73.3801,73.1411,73.3093,283598.0
2017-05-31 09:30:00,82.87,83.07,82.55,82.8,93246.0,73.3447,73.5217,73.0615,73.2827,93246.0
2017-05-31 10:00:00,82.83,82.85,82.43,82.65,126943.0,73.3093,73.327,72.9553,73.15,126943.0
2017-05-31 10:30:00,82.65,83.2,82.6,82.92,112935.0,73.15,73.6367,73.1057,73.3889,112935.0
2017-05-31 11:00:00,82.91,83.0,82.71,82.73,68063.0,73.3801,73.4597,73.2031,73.2208,68063.0
2017-05-31 11:30:00,82.75,83.08,82.74,83.06,66804.0,73.2385,73.5305,73.2296,73.5128,66804.0
2017-05-31 12:00:00,83.07,83.28,83.07,83.25,62586.0,73.5217,73.7076,73.5217,73.681,62586.0
2017-05-31 12:30:00,83.25,83.25,83.15,83.17,39773.0,73.681,73.681,73.5925,73.6102,39773.0
2017-05-31 13:00:00,83.15,83.49,83.13,83.47,52350.0,73.5925,73.8934,73.5748,73.8757,52350.0
2017-05-31 13:30:00,83.46,83.51,83.38,83.45,46487.0,73.8669,73.9111,73.7961,73.858,46487.0
2017-05-31 14:00:00,83.45,83.49,83.21,83.34,46666.0,73.858,73.8934,73.6456,73.7607,46666.0
2017-05-31 14:30:00,83.35,83.41,83.22,83.26,38669.0,73.7695,73.8226,73.6544,73.6898,38669.0
2017-05-31 15:00:00,83.26,83.44,83.23,83.41,77271.0,73.6898,73.8492,73.6633,73.8226,77271.0
2017-05-31 15:30:00,83.42,83.6,83.42,83.56,261234.0,73.8315,73.9908,73.8315,73.9554,261234.0
2017-06-01 09:30:00,83.95,84.31,83.49,83.98,162921.0,74.3005,74.6192,73.8934,74.3271,162921.0
2017-06-01 10:00:00,83.95,84.63,83.94,84.63,49786.0,74.3005,74.9024,74.2917,74.9024,49786.0
2017-06-01 10:30:00,84.61,84.65,84.42,84.48,41905.0,74.8847,74.9201,74.7165,74.7696,41905.0
2017-06-01 11:00:00,84.51,84.76,84.47,84.63,60867.0,74.7962,75.0174,74.7608,74.9024,60867.0
2017-06-01 11:30:00,84.63,84.72,84.61,84.72,75134.0,74.9024,74.982,74.8847,74.982,75134.0
2017-06-01 12:00:00,84.74,85.07,84.69,85.04,58347.0,74.9997,75.2918,74.9555,75.2653,58347.0
2017-06-01 12:30:00,85.05,85.18,84.99,85.18,70682.0,75.2741,75.3892,75.221,75.3892,70682.0
2017-06-01 13:00:00,85.17,85.29,85.04,85.11,93250.0,75.3803,75.4865,75.2653,75.3272,93250.0
2017-06-01 13:30:00,85.08,85.28,85.06,85.23,128161.0,75.3007,75.4777,75.283,75.4334,128161.0
2017-06-01 14:00:00,85.23,85.33,85.22,85.28,54786.0,75.4334,75.5219,75.4246,75.4777,54786.0
2017-06-01 14:30:00,85.31,85.35,85.24,85.26,43269.0,75.5042,75.5396,75.4423,75.46,43269.0
2017-06-01 15:00:00,85.27,85.33,85.22,85.25,85833.0,75.4688,75.5219,75.4246,75.4511,85833.0
2017-06-01 15:30:00,85.25,85.65,85.22,85.64,237685.0,75.4511,75.8051,75.4246,75.7963,237685.0
2017-06-02 09:30:00,85.58,85.89,85.19,85.53,56178.0,75.7432,76.0175,75.398,75.6989,56178.0
2017-06-02 10:00:00,85.48,85.79,85.47,85.67,30723.0,75.6547,75.929,75.6458,75.8228,30723.0
2017-06-02 10:30:00,85.69,86.33,85.68,86.23,73188.0,75.8405,76.407,75.8317,76.3185,73188.0
2017-06-02 11:00:00,86.23,86.3,85.95,86.02,92087.0,76.3185,76.3804,76.0707,76.1326,92087.0
2017-06-02 11:30:00,86.0,86.38,85.97,86.37,40780.0,76.1149,76.4512,76.0884,76.4424,40780.0
2017-06-02 12:00:00,86.37,86.39,86.22,86.31,37514.0,76.4424,76.4601,76.3096,76.3893,37514.0
2017-06-02 12:30:00,86.3,86.59,86.21,86.58,45129.0,76.3804,76.6371,76.3008,76.6282,45129.0
2017-06-02 13:00:00,86.59,86.79,86.51,86.59,86380.0,76.6371,76.8141,76.5663,76.6371,86380.0
2017-06-02 13:30:00,86.59,86.64,86.41,86.47,41507.0,76.6371,76.6813,76.4778,76.5309,41507.0
2017-06-02 14:00:00,86.47,86.58,86.44,86.45,69207.0,76.5309,76.6282,76.5043,76.5132,69207.0
2017-06-02 14:30:00,86.44,86.61,86.44,86.58,68767.0,76.5043,76.6548,76.5043,76.6282,68767.0
2017-06-02 15:00:00,86.56,86.79,86.55,86.68,81434.0,76.6105,76.8141,76.6017,76.7167,81434.0
2017-06-02 15:30:00,86.68,86.71,86.37,86.62,259264.0,76.7167,76.7433,76.4424,76.6636,259264.0
2017-06-05 09:30:00,86.59,87.26,86.38,87.26,128661.0,76.6371,77.2301,76.4512,77.2301,128661.0
2017-06-05 10:00:00,87.28,87.35,86.9,86.95,100900.0,77.2478,77.3097,76.9115,76.9557,100900.0
2017-06-05 10:30:00,86.95,87.15,86.81,87.02,83915.0,76.9557,77.1327,76.8318,77.0177,83915.0
2017-06-05 11:00:00,87.02,87.13,87.0,87.06,47051.0,77.0177,77.115,77.0,77.0531,47051.0
2017-06-05 11:30:00,87.07,87.12,86.88,87.12,44274.0,77.0619,77.1062,76.8938,77.1062,44274.0
2017-06-05 12:00:00,87.12,87.2,87.08,87.13,31481.0,77.1062,77.177,77.0708,77.115,31481.0
2017-06-05 12:30:00,87.15,87.34,87.14,87.32,41671.0,77.1327,77.3009,77.1239,77.2832,41671.0
2017-06-05 13:00:00,87.33,87.43,87.27,87.36,33152.0,77.292,77.3805,77.2389,77.3186,33152.0
2017-06-05 13:30:00,87.36,87.43,87.22,87.25,41649.0,77.3186,77.3805,77.1947,77.2212,41649.0
2017-06-05 14:00:00,87.26,87.4,87.25,87.39,35781.0,77.2301,77.354,77.2212,77.3451,35781.0
2017-06-05 14:30:00,87.37,87.45,87.32,87.4,48204.0,77.3274,77.3982,77.2832,77.354,48204.0
2017-06-05 15:00:00,87.4,87.43,87.34,87.4,79171.0,77.354,77.3805,77.3009,77.354,79171.0
2017-06-05 15:30:00,87.41,87.44,87.27,87.31,157723.0,77.3628,77.3894,77.2389,77.2743,157723.0
2017-06-06 09:30:00,87.21,87.22,86.52,86.86,55730.0,77.1858,77.1947,76.5751,76.8761,55730.0
2017-06-06 10:00:00,86.9,87.38,86.86,87.34,40267.0,76.9115,77.3363,76.8761,77.3009,40267.0
2017-06-06 10:30:00,87.33,87.58,87.33,87.5,45517.0,77.292,77.5133,77.292,77.4425,45517.0
2017-06-06 11:00:00,87.52,87.72,87.47,87.58,39809.0,77.4602,77.6372,77.4159,77.5133,39809.0
2017-06-06 11:30:00,87.6,87.75,87.6,87.63,28008.0,77.531,77.6638,77.531,77.5575,28008.0
2017-06-06 12:00:00,87.64,87.76,87.62,87.72,44975.0,77.5664,77.6726,77.5487,77.6372,44975.0
2017-06-06 12:30:00,87.7,87.79,87.64,87.78,56226.0,77.6195,77.6992,77.5664,77.6903,56226.0
2017-06-06 13:00:00,87.79,87.88,87.75,87.8,49051.0,77.6992,77.7788,77.6638,77.708,49051.0
2017-06-06 13:30:00,87.79,87.96,87.77,87.83,44311.0,77.6992,77.8496,77.6815,77.7346,44311.0
2017-06-06 14:00:00,87.84,87.85,87.72,87.73,36173.0,77.7434,77.7523,77.6372,77.6461,36173.0
2017-06-06 14:30:00,87.72,87.89,87.7,87.82,50446.0,77.6372,77.7877,77.6195,77.7257,50446.0
2017-06-06 15:00:00,87.82,87.83,87.51,87.51,67437.0,77.7257,77.7346,77.4513,77.4513,67437.0
2017-06-06 15:30:00,87.52,87.52,87.33,87.47,207411.0,77.4602,77.4602,77.292,77.4159,207411.0
2017-06-07 09:30:00,87.78,87.97,87.44,87.51,40579.0,77.6903,77.8585,77.3894,77.4513,40579.0
2017-06-07 10:00:00,87.51,87.55,87.31,87.44,54118.0,77.4513,77.4867,77.2743,77.3894,54118.0
2017-06-07 10:30:00,87.41,87.42,86.94,86.95,95991.0,77.3628,77.3717,76.9469,76.9557,95991.0
2017-06-07 11:00:00,86.95,87.03,86.72,86.74,34554.0,76.9557,77.0265,76.7521,76.7698,34554.0
2017-06-07 11:30:00,86.72,86.77,86.52,86.6,26805.0,76.7521,76.7964,76.5751,76.6459,26805.0
2017-06-07 12:00:00,86.56,86.56,86.39,86.43,42535.0,76.6105,76.6105,76.4601,76.4955,42535.0
2017-06-07 12:30:00,86.43,86.45,86.07,86.19,44809.0,76.4955,76.5132,76.1769,76.2831,44809.0
2017-06-07 13:00:00,86.18,86.19,85.82,85.95,73430.0,76.2742,76.2831,75.9556,76.0707,73430.0
2017-06-07 13:30:00,85.95,85.96,85.82,85.92,57068.0,76.0707,76.0795,75.9556,76.0441,57068.0
2017-06-07 14:00:00,85.88,86.07,85.85,85.98,46266.0,76.0087,76.1769,75.9821,76.0972,46266.0
2017-06-07 14:30:00,85.96,86.0,85.77,85.78,31979.0,76.0795,76.1149,75.9113,75.9202,31979.0
2017-06-07 15:00:00,85.79,86.18,85.67,86.03,126813.0,75.929,76.2742,75.8228,76.1415,126813.0
2017-06-07 15:30:00,86.03,86.2,85.92,86.17,193181.0,76.1415,76.2919,76.0441,76.2654,193181.0
2017-06-08 09:30:00,85.94,86.07,85.21,85.71,59873.0,76.0618,76.1769,75.4157,75.8582,59873.0
2017-06-08 10:00:00,85.73,86.33,85.71,86.04,40839.0,75.8759,76.407,75.8582,76.1503,40839.0
2017-06-08 10:30:00,86.05,86.32,86.05,86.13,36006.0,76.1592,76.3981,76.1592,76.23,36006.0
2017-06-08 11:00:00,86.14,86.52,86.14,86.27,33579.0,76.2388,76.5751,76.2388,76.3539,33579.0
2017-06-08 11:30:00,86.27,86.37,86.23,86.32,25764.0,76.3539,76.4424,76.3185,76.3981,25764.0
2017-06-08 12:00:00,86.34,86.44,86.24,86.24,20299.0,76.4158,76.5043,76.3273,76.3273,20299.0
2017-06-08 12:30:00,86.2,86.38,86.18,86.38,18521.0,76.2919,76.4512,76.2742,76.4512,18521.0
2017-06-08 13:00:00,86.38,86.38,86.02,86.02,29628.0,76.4512,76.4512,76.1326,76.1326,29628.0
2017-06-08 13:30:00,86.03,86.19,86.01,86.19,26393.0,76.1415,76.2831,76.1238,76.2831,26393.0
2017-06-08 14:00:00,86.21,86.24,86.08,86.11,35206.0,76.3008,76.3273,76.1857,76.2123,35206.0
2017-06-08 14:30:00,86.11,86.16,85.9,85.95,29160.0,76.2123,76.2565,76.0264,76.0707,29160.0
2017-06-08 15:00:00,85.96,86.38,85.96,86.35,51208.0,76.0795,76.4512,76.0795,76.4247,51208.0
2017-06-08 15:30:00,86.35,86.74,86.35,86.65,173400.0,76.4247,76.7698,76.4247,76.6902,173400.0
2017-06-09 09:30:00,86.75,87.36,86.57,87.35,88261.0,76.7787,77.3186,76.6194,77.3097,88261.0
2017-06-09 10:00:00,87.22,87.57,87.22,87.57,63621.0,77.1947,77.5044,77.1947,77.5044,63621.0
2017-06-09 10:30:00,87.58,87.77,87.36,87.36,41316.0,77.5133,77.6815,77.3186,77.3186,41316.0
2017-06-09 11:00:00,87.36,87.57,87.18,87.19,31594.0,77.3186,77.5044,77.1593,77.1681,31594.0
2017-06-09 11:30:00,87.2,87.22,87.06,87.09,36639.0,77.177,77.1947,77.0531,77.0796,36639.0
2017-06-09 12:00:00,87.06,87.14,86.78,86.84,21560.0,77.0531,77.1239,76.8053,76.8584,21560.0
2017-06-09 12:30:00,86.83,86.83,86.48,86.48,71148.0,76.8495,76.8495,76.5397,76.5397,71148.0
2017-06-09 13:00:00,86.5,86.59,86.19,86.3,73985.0,76.5574,76.6371,76.2831,76.3804,73985.0
2017-06-09 13:30:00,86.3,86.33,85.89,85.9,63257.0,76.3804,76.407,76.0175,76.0264,63257.0
2017-06-09 14:00:00,85.88,86.1,85.88,86.06,51648.0,76.0087,76.2034,76.0087,76.168,51648.0
2017-06-09 14:30:00,86.04,86.08,85.39,85.73,81486.0,76.1503,76.1857,75.575,75.8759,81486.0
2017-06-09 15:00:00,85.73,86.21,85.73,86.15,90481.0,75.8759,76.3008,75.8759,76.2477,90481.0
2017-06-09 15:30:00,86.15,86.18,86.0,86.14,178201.0,76.2477,76.2742,76.1149,76.2388,178201.0
2017-06-12 09:30:00,85.74,86.07,85.1,85.33,83909.0,75.8848,76.1769,75.3184,75.5219,83909.0
2017-06-12 10:00:00,85.28,86.19,85.28,85.9,137840.0,75.4777,76.2831,75.4777,76.0264,137840.0
2017-06-12 10:30:00,85.91,86.21,85.89,86.05,138328.0,76.0353,76.3008,76.0175,76.1592,138328.0
2017-06-12 11:00:00,86.05,86.21,85.96,85.99,152876.0,76.1592,76.3008,76.0795,76.1061,152876.0
2017-06-12 11:30:00,85.99,86.04,85.54,85.69,64832.0,76.1061,76.1503,75.7078,75.8405,64832.0
2017-06-12 12:00:00,85.72,85.79,85.57,85.61,44374.0,75.8671,75.929,75.7343,75.7697,44374.0
2017-06-12 12:30:00,85.61,85.82,85.61,85.75,38368.0,75.7697,75.9556,75.7697,75.8936,38368.0
2017-06-12 13:00:00,85.76,85.99,85.76,85.92,62948.0,75.9025,76.1061,75.9025,76.0441,62948.0
2017-06-12 13:30:00,85.92,85.95,85.77,85.78,41257.0,76.0441,76.0707,75.9113,75.9202,41257.0
2017-06-12 14:00:00,85.77,85.93,85.75,85.92,60860.0,75.9113,76.053,75.8936,76.0441,60860.0
2017-06-12 14:30:00,85.93,86.06,85.85,85.99,133042.0,76.053,76.168,75.9821,76.1061,133042.0
2017-06-12 15:00:00,85.99,86.06,85.9,85.94,146294.0,76.1061,76.168,76.0264,76.0618,146294.0
2017-06-12 15:30:00,85.94,86.05,85.88,86.04,184633.0,76.0618,76.1592,76.0087,76.1503,184633.0
2017-06-13 09:30:00,86.35,86.89,85.96,86.04,90354.0,76.8422,77.3227,76.4951,76.5663,90354.0
2017-06-13 10:00:00,86.07,86.15,85.94,86.09,63969.0,76.593,76.6642,76.4773,76.6108,63969.0
2017-06-13 10:30:00,86.1,86.17,85.64,85.66,99065.0,76.6197,76.682,76.2103,76.2281,99065.0
2017-06-13 11:00:00,85.64,86.09,85.64,85.97,74621.0,76.2103,76.6108,76.2103,76.504,74621.0
2017-06-13 11:30:00,85.99,86.05,85.84,86.03,41927.0,76.5218,76.5752,76.3883,76.5574,41927.0
2017-06-13 12:00:00,86.02,86.06,85.98,86.0,52416.0,76.5485,76.5841,76.5129,76.5307,52416.0
2017-06-13 12:30:00,85.99,86.17,85.97,86.05,89241.0,76.5218,76.682,76.504,76.5752,89241.0
2017-06-13 13:00:00,86.03,86.13,86.03,86.09,119468.0,76.5574,76.6464,76.5574,76.6108,119468.0
2017-06-13 13:30:00,86.09,86.25,86.04,86.14,96552.0,76.6108,76.7532,76.5663,76.6553,96552.0
2017-06-13 14:00:00,86.13,86.14,85.95,85.95,31622.0,76.6464,76.6553,76.4862,76.4862,31622.0
2017-06-13 14:30:00,85.97,86.03,85.9,85.97,31513.0,76.504,76.5574,76.4417,76.504,31513.0
2017-06-13 15:00:00,85.97,86.06,85.9,86.06,33628.0,76.504,76.5841,76.4417,76.5841,33628.0
2017-06-13 15:30:00,86.06,86.12,85.89,86.0,145200.0,76.5841,76.6375,76.4328,76.5307,145200.0
2017-06-14 09:30:00,86.03,86.03,84.65,84.95,135479.0,76.5574,76.5574,75.3293,75.5963,135479.0
2017-06-14 10:00:00,84.94,85.2,84.94,85.04,49270.0,75.5874,75.8188,75.5874,75.6764,49270.0
2017-06-14 10:30:00,85.03,85.39,85.03,85.2,31667.0,75.6675,75.9879,75.6675,75.8188,31667.0
2017-06-14 11:00:00,85.19,85.34,85.18,85.29,47257.0,75.8099,75.9434,75.801,75.8989,47257.0
2017-06-14 11:30:00,85.28,85.31,85.19,85.2,32718.0,75.89,75.9167,75.8099,75.8188,32718.0
2017-06-14 12:00:00,85.24,85.25,85.04,85.07,42884.0,75.8544,75.8633,75.6764,75.7031,42884.0
2017-06-14 12:30:00,85.06,85.29,85.0,85.17,37909.0,75.6942,75.8989,75.6408,75.7921,37909.0
2017-06-14 13:00:00,85.16,85.27,85.16,85.2,13413.0,75.7832,75.8811,75.7832,75.8188,13413.0
2017-06-14 13:30:00,85.19,85.31,85.17,85.2,25757.0,75.8099,75.9167,75.7921,75.8188,25757.0
2017-06-14 14:00:00,85.22,85.3,85.11,85.28,31560.0,75.8366,75.9078,75.7387,75.89,31560.0
2017-06-14 14:30:00,85.25,85.28,84.81,84.87,34960.0,75.8633,75.89,75.4717,75.5251,34960.0
2017-06-14 15:00:00,84.87,84.88,84.5,84.75,51585.0,75.5251,75.534,75.1959,75.4183,51585.0
2017-06-14 15:30:00,84.76,84.96,84.68,84.87,123197.0,75.4272,75.6052,75.356,75.5251,123197.0
2017-06-15 09:30:00,84.29,84.61,83.86,84.47,125490.0,75.009,75.2937,74.6263,75.1692,125490.0
2017-06-15 10:00:00,84.45,84.47,84.02,84.46,63292.0,75.1514,75.1692,74.7687,75.1603,63292.0
2017-06-15 10:30:00,84.46,84.47,83.91,84.23,59011.0,75.1603,75.1692,74.6708,74.9556,59011.0
2017-06-15 11:00:00,84.23,84.66,84.12,84.42,51104.0,74.9556,75.3382,74.8577,75.1247,51104.0
2017-06-15 11:30:00,84.39,84.46,84.26,84.26,26912.0,75.098,75.1603,74.9823,74.9823,26912.0
2017-06-15 12:00:00,84.24,84.28,84.15,84.27,12241.0,74.9645,75.0001,74.8844,74.9912,12241.0
2017-06-15 12:30:00,84.31,84.57,84.27,84.43,38321.0,75.0268,75.2581,74.9912,75.1336,38321.0
2017-06-15 13:00:00,84.42,84.65,84.36,84.36,37275.0,75.1247,75.3293,75.0713,75.0713,37275.0
2017-06-15 13:30:00,84.37,84.45,84.37,84.44,41337.0,75.0802,75.1514,75.0802,75.1425,41337.0
2017-06-15 14:00:00,84.43,84.44,84.36,84.43,31725.0,75.1336,75.1425,75.0713,75.1336,31725.0
2017-06-15 14:30:00,84.44,84.54,84.41,84.46,60156.0,75.1425,75.2314,75.1158,75.1603,60156.0
2017-06-15 15:00:00,84.47,84.53,84.41,84.45,73032.0,75.1692,75.2225,75.1158,75.1514,73032.0
2017-06-15 15:30:00,84.45,84.47,84.37,84.45,155402.0,75.1514,75.1692,75.0802,75.1514,155402.0
2017-06-16 09:30:00,84.66,84.75,84.3,84.57,156504.0,75.3382,75.4183,75.0179,75.2581,156504.0
2017-06-16 10:00:00,84.6,84.61,84.45,84.61,45218.0,75.2848,75.2937,75.1514,75.2937,45218.0
2017-06-16 10:30:00,84.57,84.92,84.55,84.72,66824.0,75.2581,75.5696,75.2403,75.3916,66824.0
2017-06-16 11:00:00,84.72,84.78,84.56,84.63,22237.0,75.3916,75.445,75.2492,75.3115,22237.0
2017-06-16 11:30:00,84.61,84.89,84.61,84.75,22046.0,75.2937,75.5429,75.2937,75.4183,22046.0
2017-06-16 12:00:00,84.73,84.86,84.66,84.84,33024.0,75.4005,75.5162,75.3382,75.4984,33024.0
2017-06-16 12:30:00,84.85,84.87,84.67,84.75,56257.0,75.5073,75.5251,75.3471,75.4183,56257.0
2017-06-16 13:00:00,84.75,84.75,84.55,84.59,23534.0,75.4183,75.4183,75.2403,75.2759,23534.0
2017-06-16 13:30:00,84.62,84.72,84.6,84.68,27638.0,75.3026,75.3916,75.2848,75.356,27638.0
2017-06-16 14:00:00,84.67,84.72,84.6,84.72,15231.0,75.3471,75.3916,75.2848,75.3916,15231.0
2017-06-16 14:30:00,84.7,84.78,84.65,84.77,41953.0,75.3738,75.445,75.3293,75.4361,41953.0
2017-06-16 15:00:00,84.77,84.8,84.61,84.66,31627.0,75.4361,75.4628,75.2937,75.3382,31627.0
2017-06-16 15:30:00,84.67,84.78,84.63,84.71,158687.0,75.3471,75.445,75.3115,75.3827,158687.0
2017-06-19 09:30:00,85.05,85.3,84.92,85.17,31511.0,75.6853,75.9078,75.5696,75.7921,31511.0
2017-06-19 10:00:00,85.19,85.35,85.1,85.35,33552.0,75.8099,75.9523,75.7298,75.9523,33552.0
2017-06-19 10:30:00,85.35,85.55,85.35,85.44,32113.0,75.9523,76.1302,75.9523,76.0323,32113.0
2017-06-19 11:00:00,85.42,85.52,85.42,85.45,33544.0,76.0146,76.1035,76.0146,76.0412,33544.0
2017-06-19 11:30:00,85.47,85.57,85.43,85.53,16638.0,76.059,76.148,76.0235,76.1124,16638.0
2017-06-19 12:00:00,85.51,85.58,85.49,85.56,16372.0,76.0946,76.1569,76.0768,76.1391,16372.0
2017-06-19 12:30:00,85.53,85.8,85.51,85.73,33590.0,76.1124,76.3527,76.0946,76.2904,33590.0
2017-06-19 13:00:00,85.74,85.89,85.74,85.87,24746.0,76.2993,76.4328,76.2993,76.415,24746.0
2017-06-19 13:30:00,85.84,85.89,85.79,85.85,22629.0,76.3883,76.4328,76.3438,76.3972,22629.0
2017-06-19 14:00:00,85.84,85.95,85.8,85.94,38767.0,76.3883,76.4862,76.3527,76.4773,38767.0
2017-06-19 14:30:00,85.95,86.08,85.91,85.95,44725.0,76.4862,76.6019,76.4506,76.4862,44725.0
2017-06-19 15:00:00,85.97,86.16,85.95,86.14,62457.0,76.504,76.6731,76.4862,76.6553,62457.0
2017-06-19 15:30:00,86.13,86.3,86.12,86.2,208788.0,76.6464,76.7977,76.6375,76.7087,208788.0
2017-06-20 09:30:00,86.0,86.01,85.41,85.71,70129.0,76.5307,76.5396,76.0057,76.2726,70129.0
2017-06-20 10:00:00,85.77,85.95,85.69,85.94,41717.0,76.326,76.4862,76.2548,76.4773,41717.0
2017-06-20 10:30:00,85.95,86.03,85.79,85.84,41649.0,76.4862,76.5574,76.3438,76.3883,41649.0
2017-06-20 11:00:00,85.86,85.9,85.81,85.84,57718.0,76.4061,76.4417,76.3616,76.3883,57718.0
2017-06-20 11:30:00,85.82,85.85,85.77,85.82,20496.0,76.3705,76.3972,76.326,76.3705,20496.0
2017-06-20 12:00:00,85.82,85.93,85.81,85.83,29510.0,76.3705,76.4684,76.3616,76.3794,29510.0
2017-06-20 12:30:00,85.85,85.85,85.75,85.81,19119.0,76.3972,76.3972,76.3082,76.3616,19119.0
2017-06-20 13:00:00,85.8,85.99,85.8,85.88,16475.0,76.3527,76.5218,76.3527,76.4239,16475.0
2017-06-20 13:30:00,85.88,85.88,85.77,85.82,20593.0,76.4239,76.4239,76.326,76.3705,20593.0
2017-06-20 14:00:00,85.82,85.83,85.69,85.71,27821.0,76.3705,76.3794,76.2548,76.2726,27821.0
2017-06-20 14:30:00,85.72,85.82,85.69,85.81,24852.0,76.2815,76.3705,76.2548,76.3616,24852.0
2017-06-20 15:00:00,85.81,85.85,85.76,85.82,38825.0,76.3616,76.3972,76.3171,76.3705,38825.0
2017-06-20 15:30:00,85.84,85.84,85.75,85.75,135868.0,76.3883,76.3883,76.3082,76.3082,135868.0
2017-06-21 09:30:00,86.07,86.15,85.82,86.0,72875.0,76.593,76.6642,76.3705,76.5307,72875.0
2017-06-21 10:00:00,86.0,86.24,85.98,86.19,103892.0,76.5307,76.7443,76.5129,76.6998,103892.0
2017-06-21 10:30:00,86.21,86.24,86.01,86.13,87626.0,76.7176,76.7443,76.5396,76.6464,87626.0
2017-06-21 11:00:00,86.09,86.22,86.06,86.14,42226.0,76.6108,76.7265,76.5841,76.6553,42226.0
2017-06-21 11:30:00,86.13,86.22,86.07,86.18,40784.0,76.6464,76.7265,76.593,76.6909,40784.0
2017-06-21 12:00:00,86.19,86.38,86.14,86.15,101350.0,76.6998,76.8688,76.6553,76.6642,101350.0
2017-06-21 12:30:00,86.16,86.21,86.07,86.15,18139.0,76.6731,76.7176,76.593,76.6642,18139.0
2017-06-21 13:00:00,86.15,86.32,86.13,86.23,29113.0,76.6642,76.8155,76.6464,76.7354,29113.0
2017-06-21 13:30:00,86.2,86.25,86.12,86.15,34775.0,76.7087,76.7532,76.6375,76.6642,34775.0
2017-06-21 14:00:00,86.14,86.18,86.08,86.15,25670.0,76.6553,76.6909,76.6019,76.6642,25670.0
2017-06-21 14:30:00,86.16,86.3,86.14,86.23,106635.0,76.6731,76.7977,76.6553,76.7354,106635.0
2017-06-21 15:00:00,86.2,86.22,86.11,86.19,106976.0,76.7087,76.7265,76.6286,76.6998,106976.0
2017-06-21 15:30:00,86.19,86.29,86.13,86.25,153548.0,76.6998,76.7888,76.6464,76.7532,153548.0
2017-06-22 09:30:00,86.25,86.77,85.95,86.45,57629.0,76.7532,77.2159,76.4862,76.9311,57629.0
2017-06-22 10:00:00,86.46,86.53,86.11,86.47,33446.0,76.94,77.0023,76.6286,76.9489,33446.0
2017-06-22 10:30:00,86.51,86.87,86.46,86.71,41720.0,76.9845,77.3049,76.94,77.1625,41720.0
2017-06-22 11:00:00,86.74,86.81,86.6,86.8,26033.0,77.1892,77.2515,77.0646,77.2426,26033.0
2017-06-22 11:30:00,86.81,87.11,86.8,87.1,43352.0,77.2515,77.5185,77.2426,77.5096,43352.0
2017-06-22 12:00:00,87.11,87.38,87.1,87.38,43981.0,77.5185,77.7587,77.5096,77.7587,43981.0
2017-06-22 12:30:00,87.35,87.47,87.27,87.47,48278.0,77.732,77.8388,77.6609,77.8388,48278.0
2017-06-22 13:00:00,87.49,87.53,87.37,87.46,106975.0,77.8566,77.8922,77.7498,77.8299,106975.0
2017-06-22 13:30:00,87.46,87.58,87.46,87.56,29146.0,77.8299,77.9367,77.8299,77.9189,29146.0
2017-06-22 14:00:00,87.56,87.7,87.56,87.64,78532.0,77.9189,78.0435,77.9189,77.9901,78532.0
2017-06-22 14:30:00,87.62,87.63,87.37,87.48,42365.0,77.9723,77.9812,77.7498,77.8477,42365.0
2017-06-22 15:00:00,87.48,87.52,87.39,87.48,99893.0,77.8477,77.8833,77.7676,77.8477,99893.0
2017-06-22 15:30:00,87.49,87.54,87.36,87.37,196766.0,77.8566,77.9011,77.7409,77.7498,196766.0
2017-06-23 09:30:00,87.41,87.69,87.08,87.56,65652.0,77.7854,78.0346,77.4918,77.9189,65652.0
2017-06-23 10:00:00,87.59,87.77,87.29,87.76,69293.0,77.9456,78.1058,77.6786,78.0969,69293.0
2017-06-23 10:30:00,87.77,87.93,87.74,87.87,25634.0,78.1058,78.2482,78.0791,78.1948,25634.0
2017-06-23 11:00:00,87.86,88.2,87.85,88.05,93682.0,78.1859,78.4885,78.177,78.355,93682.0
2017-06-23 11:30:00,88.06,88.16,87.97,88.07,79292.0,78.3639,78.4529,78.2838,78.3728,79292.0
2017-06-23 12:00:00,88.05,88.16,88.02,88.11,25855.0,78.355,78.4529,78.3283,78.4084,25855.0
2017-06-23 12:30:00,88.1,88.2,88.09,88.12,15600.0,78.3995,78.4885,78.3906,78.4173,15600.0
2017-06-23 13:00:00,88.16,88.21,88.06,88.08,86150.0,78.4529,78.4973,78.3639,78.3817,86150.0
2017-06-23 13:30:00,88.06,88.29,88.05,88.26,41898.0,78.3639,78.5685,78.355,78.5418,41898.0
2017-06-23 14:00:00,88.26,88.35,88.2,88.28,38590.0,78.5418,78.6219,78.4885,78.5596,38590.0
2017-06-23 14:30:00,88.28,88.32,88.14,88.25,33928.0,78.5596,78.5952,78.4351,78.5329,33928.0
2017-06-23 15:00:00,88.23,88.24,88.07,88.15,67991.0,78.5151,78.524,78.3728,78.444,67991.0
2017-06-23 15:30:00,88.14,88.76,88.11,88.63,443572.0,78.4351,78.9868,78.4084,78.8711,443572.0
2017-06-26 09:30:00,88.75,89.15,88.49,89.13,62254.0,78.9779,79.3338,78.7465,79.3161,62254.0
2017-06-26 10:00:00,89.12,89.14,88.9,89.1,45800.0,79.3072,79.3249,79.1114,79.2894,45800.0
2017-06-26 10:30:00,89.11,89.11,88.56,88.64,56766.0,79.2983,79.2983,78.8088,78.88,56766.0
2017-06-26 11:00:00,88.64,88.67,88.45,88.67,36965.0,78.88,78.9067,78.7109,78.9067,36965.0
2017-06-26 11:30:00,88.67,88.76,88.62,88.65,18674.0,78.9067,78.9868,78.8622,78.8889,18674.0
2017-06-26 12:00:00,88.66,88.85,88.65,88.71,17585.0,78.8978,79.0669,78.8889,78.9423,17585.0
2017-06-26 12:30:00,88.71,88.85,88.71,88.77,14346.0,78.9423,79.0669,78.9423,78.9957,14346.0
2017-06-26 13:00:00,88.78,88.8,88.64,88.73,22193.0,79.0046,79.0224,78.88,78.9601,22193.0
2017-06-26 13:30:00,88.73,88.79,88.69,88.73,24948.0,78.9601,79.0135,78.9245,78.9601,24948.0
2017-06-26 14:00:00,88.73,88.74,88.62,88.71,37958.0,78.9601,78.969,78.8622,78.9423,37958.0
2017-06-26 14:30:00,88.72,88.74,88.66,88.67,31456.0,78.9512,78.969,78.8978,78.9067,31456.0
2017-06-26 15:00:00,88.67,88.68,88.54,88.58,46905.0,78.9067,78.9156,78.791,78.8266,46905.0
2017-06-26 15:30:00,88.58,88.6,88.39,88.43,132190.0,78.8266,78.8444,78.6575,78.6931,132190.0
2017-06-27 09:30:00,88.56,88.79,88.0,88.05,92283.0,78.8088,79.0135,78.3105,78.355,92283.0
2017-06-27 10:00:00,88.15,88.2,87.95,88.0,36569.0,78.444,78.4885,78.266,78.3105,36569.0
2017-06-27 10:30:00,88.02,88.14,87.98,88.07,19979.0,78.3283,78.4351,78.2927,78.3728,19979.0
2017-06-27 11:00:00,88.04,88.06,87.93,87.98,38455.0,78.3461,78.3639,78.2482,78.2927,38455.0
2017-06-27 11:30:00,87.95,88.1,87.91,87.96,46922.0,78.266,78.3995,78.2304,78.2749,46922.0
2017-06-27 12:00:00,87.95,88.04,87.95,88.01,31106.0,78.266,78.3461,78.266,78.3194,31106.0
2017-06-27 12:30:00,88.0,88.04,87.92,87.97,26304.0,78.3105,78.3461,78.2393,78.2838,26304.0
2017-06-27 13:00:00,87.96,88.03,87.91,88.0,37252.0,78.2749,78.3372,78.2304,78.3105,37252.0
2017-06-27 13:30:00,88.01,88.02,87.81,87.88,48561.0,78.3194,78.3283,78.1414,78.2037,48561.0
2017-06-27 14:00:00,87.89,87.99,87.81,87.95,32124.0,78.2126,78.3016,78.1414,78.266,32124.0
2017-06-27 14:30:00,87.92,87.99,87.9,87.95,12882.0,78.2393,78.3016,78.2215,78.266,12882.0
2017-06-27 15:00:00,87.95,88.0,87.85,88.0,45455.0,78.266,78.3105,78.177,78.3105,45455.0
2017-06-27 15:30:00,87.99,87.99,87.74,87.75,157554.0,78.3016,78.3016,78.0791,78.088,157554.0
2017-06-28 09:30:00,88.15,88.21,87.81,87.97,58399.0,78.444,78.4973,78.1414,78.2838,58399.0
2017-06-28 10:00:00,87.94,88.27,87.89,88.11,67117.0,78.2571,78.5507,78.2126,78.4084,67117.0
2017-06-28 10:30:00,88.12,88.45,88.09,88.33,23304.0,78.4173,78.7109,78.3906,78.6041,23304.0
2017-06-28 11:00:00,88.36,88.67,88.31,88.57,48412.0,78.6308,78.9067,78.5863,78.8177,48412.0
2017-06-28 11:30:00,88.58,88.59,88.3,88.44,34844.0,78.8266,78.8355,78.5774,78.702,34844.0
2017-06-28 12:00:00,88.44,88.53,88.4,88.42,19028.0,78.702,78.7821,78.6664,78.6842,19028.0
2017-06-28 12:30:00,88.44,88.52,88.21,88.24,55551.0,78.702,78.7732,78.4973,78.524,55551.0
2017-06-28 13:00:00,88.24,88.38,88.18,88.19,94104.0,78.524,78.6486,78.4707,78.4796,94104.0
2017-06-28 13:30:00,88.19,88.27,88.15,88.23,50357.0,78.4796,78.5507,78.444,78.5151,50357.0
2017-06-28 14:00:00,88.23,88.24,87.95,88.12,86764.0,78.5151,78.524,78.266,78.4173,86764.0
2017-06-28 14:30:00,88.14,88.24,88.11,88.19,33367.0,78.4351,78.524,78.4084,78.4796,33367.0
2017-06-28 15:00:00,88.19,88.28,88.17,88.24,77262.0,78.4796,78.5596,78.4618,78.524,77262.0
2017-06-28 15:30:00,88.21,88.26,88.02,88.15,221083.0,78.4973,78.5418,78.3283,78.444,221083.0
2017-06-29 09:30:00,88.09,88.3,87.78,87.9,44467.0,78.3906,78.5774,78.1147,78.2215,44467.0
2017-06-29 10:00:00,87.79,87.88,87.17,87.37,94630.0,78.1236,78.2037,77.5719,77.7498,94630.0
2017-06-29 10:30:00,87.37,87.6,87.27,87.53,65108.0,77.7498,77.9545,77.6609,77.8922,65108.0
2017-06-29 11:00:00,87.56,87.57,86.98,87.05,49316.0,77.9189,77.9278,77.4028,77.4651,49316.0
2017-06-29 11:30:00,87.03,87.11,86.81,86.81,47159.0,77.4473,77.5185,77.2515,77.2515,47159.0
2017-06-29 12:00:00,86.79,87.04,86.68,86.78,21283.0,77.2337,77.4562,77.1358,77.2248,21283.0
2017-06-29 12:30:00,86.83,86.86,86.54,86.6,31940.0,77.2693,77.296,77.0112,77.0646,31940.0
2017-06-29 13:00:00,86.61,86.68,86.19,86.23,31375.0,77.0735,77.1358,76.6998,76.7354,31375.0
2017-06-29 13:30:00,86.28,86.59,86.28,86.41,54555.0,76.7799,77.0557,76.7799,76.8955,54555.0
2017-06-29 14:00:00,86.37,86.62,86.26,86.62,28549.0,76.8599,77.0824,76.7621,77.0824,28549.0
2017-06-29 14:30:00,86.63,86.7,86.48,86.48,38377.0,77.0913,77.1536,76.9578,76.9578,38377.0
2017-06-29 15:00:00,86.45,87.02,86.45,86.81,117593.0,76.9311,77.4384,76.9311,77.2515,117593.0
2017-06-29 15:30:00,86.8,87.03,86.72,86.78,209544.0,77.2426,77.4473,77.1714,77.2248,209544.0
2017-06-30 09:30:00,87.0,87.39,86.8,86.86,30224.0,77.4206,77.7676,77.2426,77.296,30224.0
2017-06-30 10:00:00,86.86,87.53,86.82,87.45,78374.0,77.296,77.8922,77.2604,77.821,78374.0
2017-06-30 10:30:00,87.52,87.56,86.98,87.09,121111.0,77.8833,77.9189,77.4028,77.5007,121111.0
2017-06-30 11:00:00,87.05,87.14,86.77,87.02,69221.0,77.4651,77.5452,77.2159,77.4384,69221.0
2017-06-30 11:30:00,86.98,87.13,86.72,86.89,72848.0,77.4028,77.5363,77.1714,77.3227,72848.0
2017-06-30 12:00:00,86.92,87.13,86.9,86.9,18452.0,77.3494,77.5363,77.3316,77.3316,18452.0
2017-06-30 12:30:00,86.94,87.03,86.92,87.03,26652.0,77.3672,77.4473,77.3494,77.4473,26652.0
2017-06-30 13:00:00,87.06,87.1,87.0,87.01,18426.0,77.474,77.5096,77.4206,77.4295,18426.0
2017-06-30 13:30:00,87.0,87.15,86.95,87.06,17036.0,77.4206,77.5541,77.3761,77.474,17036.0
2017-06-30 14:00:00,87.07,87.23,87.06,87.15,33308.0,77.4829,77.6253,77.474,77.5541,33308.0
2017-06-30 14:30:00,87.15,87.15,86.88,87.02,109625.0,77.5541,77.5541,77.3138,77.4384,109625.0
2017-06-30 15:00:00,87.0,87.0,86.68,86.98,82886.0,77.4206,77.4206,77.1358,77.4028,82886.0
2017-06-30 15:30:00,86.98,87.04,86.73,86.74,215033.0,77.4028,77.4562,77.1803,77.1892,215033.0
2017-07-03 09:30:00,86.99,87.16,86.81,87.11,99207.0,77.4117,77.563,77.2515,77.5185,99207.0
2017-07-03 10:00:00,87.14,87.15,87.0,87.05,31957.0,77.5452,77.5541,77.4206,77.4651,31957.0
2017-07-03 10:30:00,87.04,87.11,87.0,87.06,24070.0,77.4562,77.5185,77.4206,77.474,24070.0
2017-07-03 11:00:00,87.05,87.12,87.02,87.08,57764.0,77.4651,77.5274,77.4384,77.4918,57764.0
2017-07-03 11:30:00,87.08,87.21,87.04,87.2,36112.0,77.4918,77.6075,77.4562,77.5986,36112.0
2017-07-03 12:00:00,87.2,87.28,87.07,87.19,61053.0,77.5986,77.6698,77.4829,77.5897,61053.0
2017-07-03 12:30:00,87.2,87.21,86.67,86.67,56105.0,77.5986,77.6075,77.1269,77.1269,56105.0
2017-07-05 09:30:00,86.83,87.22,86.7,87.0,28402.0,77.2693,77.6164,77.1536,77.4206,28402.0
2017-07-05 10:00:00,87.01,87.01,86.59,86.75,68446.0,77.4295,77.4295,77.0557,77.1981,68446.0
2017-07-05 10:30:00,86.76,86.87,86.72,86.82,44659.0,77.207,77.3049,77.1714,77.2604,44659.0
2017-07-05 11:00:00,86.85,87.02,86.77,87.01,47705.0,77.2871,77.4384,77.2159,77.4295,47705.0
2017-07-05 11:30:00,86.98,87.04,86.82,86.85,27435.0,77.4028,77.4562,77.2604,77.2871,27435.0
2017-07-05 12:00:00,86.86,86.86,86.7,86.8,25416.0,77.296,77.296,77.1536,77.2426,25416.0
2017-07-05 12:30:00,86.81,86.81,86.54,86.54,27684.0,77.2515,77.2515,77.0112,77.0112,27684.0
2017-07-05 13:00:00,86.55,86.58,86.45,86.52,27297.0,77.0201,77.0468,76.9311,76.9934,27297.0
2017-07-05 13:30:00,86.56,86.62,86.42,86.44,27614.0,77.029,77.0824,76.9044,76.9222,27614.0
2017-07-05 14:00:00,86.46,86.69,86.43,86.6,25290.0,76.94,77.1447,76.9133,77.0646,25290.0
2017-07-05 14:30:00,86.59,86.87,86.59,86.64,50733.0,77.0557,77.3049,77.0557,77.1002,50733.0
2017-07-05 15:00:00,86.64,86.8,86.6,86.7,54796.0,77.1002,77.2426,77.0646,77.1536,54796.0
2017-07-05 15:30:00,86.71,87.02,86.71,86.83,142549.0,77.1625,77.4384,77.1625,77.2693,142549.0
2017-07-06 09:30:00,86.7,86.71,85.64,85.81,166577.0,77.1536,77.1625,76.2103,76.3616,166577.0
2017-07-06 10:00:00,85.87,85.97,85.59,85.83,59813.0,76.415,76.504,76.1658,76.3794,59813.0
2017-07-06 10:30:00,85.88,85.95,85.75,85.88,36857.0,76.4239,76.4862,76.3082,76.4239,36857.0
2017-07-06 11:00:00,85.9,86.08,85.88,86.08,34904.0,76.4417,76.6019,76.4239,76.6019,34904.0
2017-07-06 11:30:00,86.08,86.2,85.98,86.04,14723.0,76.6019,76.7087,76.5129,76.5663,14723.0
2017-07-06 12:00:00,86.04,86.06,85.83,85.88,25005.0,76.5663,76.5841,76.3794,76.4239,25005.0
2017-07-06 12:30:00,85.89,86.04,85.86,85.96,11174.0,76.4328,76.5663,76.4061,76.4951,11174.0
2017-07-06 13:00:00,85.96,86.12,85.94,86.11,15809.0,76.4951,76.6375,76.4773,76.6286,15809.0
2017-07-06 13:30:00,86.1,86.1,85.96,86.03,20940.0,76.6197,76.6197,76.4951,76.5574,20940.0
2017-07-06 14:00:00,86.0,86.13,85.94,86.12,40208.0,76.5307,76.6464,76.4773,76.6375,40208.0
2017-07-06 14:30:00,86.12,86.15,85.92,86.05,17866.0,76.6375,76.6642,76.4595,76.5752,17866.0
2017-07-06 15:00:00,86.04,86.17,85.97,85.98,69428.0,76.5663,76.682,76.504,76.5129,69428.0
2017-07-06 15:30:00,85.97,86.06,85.86,85.97,112407.0,76.504,76.5841,76.4061,76.504,112407.0
2017-07-07 09:30:00,86.35,87.27,86.29,87.13,123488.0,76.8422,77.6609,76.7888,77.5363,123488.0
2017-07-07 10:00:00,87.19,87.6,87.19,87.59,31444.0,77.5897,77.9545,77.5897,77.9456,31444.0
2017-07-07 10:30:00,87.59,87.6,87.2,87.29,23570.0,77.9456,77.9545,77.5986,77.6786,23570.0
2017-07-07 11:00:00,87.31,87.55,87.25,87.55,35529.0,77.6964,77.91,77.6431,77.91,35529.0
2017-07-07 11:30:00,87.5,87.6,87.32,87.36,15484.0,77.8655,77.9545,77.7053,77.7409,15484.0
2017-07-07 12:00:00,87.35,87.47,87.23,87.47,13039.0,77.732,77.8388,77.6253,77.8388,13039.0
2017-07-07 12:30:00,87.44,87.47,87.33,87.38,11130.0,77.8121,77.8388,77.7142,77.7587,11130.0
2017-07-07 13:00:00,87.36,87.44,87.36,87.43,10931.0,77.7409,77.8121,77.7409,77.8032,10931.0
2017-07-07 13:30:00,87.43,87.51,87.42,87.48,13797.0,77.8032,77.8744,77.7943,77.8477,13797.0
2017-07-07 14:00:00,87.49,87.51,87.31,87.32,13371.0,77.8566,77.8744,77.6964,77.7053,13371.0
2017-07-07 14:30:00,87.35,87.41,87.3,87.39,15082.0,77.732,77.7854,77.6875,77.7676,15082.0
2017-07-07 15:00:00,87.39,87.42,87.28,87.37,25021.0,77.7676,77.7943,77.6698,77.7498,25021.0
2017-07-07 15:30:00,87.36,87.38,87.25,87.31,97943.0,77.7409,77.7587,77.6431,77.6964,97943.0
2017-07-10 09:30:00,86.75,87.57,86.75,87.31,48109.0,77.1981,77.9278,77.1981,77.6964,48109.0
2017-07-10 10:00:00,87.31,87.6,87.31,87.39,17984.0,77.6964,77.9545,77.6964,77.7676,17984.0
2017-07-10 10:30:00,87.41,87.42,87.29,87.39,14492.0,77.7854,77.7943,77.6786,77.7676,14492.0
2017-07-10 11:00:00,87.37,87.56,87.28,87.3,25926.0,77.7498,77.9189,77.6698,77.6875,25926.0
2017-07-10 11:30:00,87.32,87.38,87.23,87.28,16474.0,77.7053,77.7587,77.6253,77.6698,16474.0
2017-07-10 12:00:00,87.28,87.39,87.28,87.39,18417.0,77.6698,77.7676,77.6698,77.7676,18417.0
2017-07-10 12:30:00,87.39,87.41,87.27,87.34,14273.0,77.7676,77.7854,77.6609,77.7231,14273.0
2017-07-10 13:00:00,87.34,87.42,87.27,87.42,12469.0,77.7231,77.7943,77.6609,77.7943,12469.0
2017-07-10 13:30:00,87.42,87.49,87.25,87.27,21293.0,77.7943,77.8566,77.6431,77.6609,21293.0
2017-07-10 14:00:00,87.28,87.32,87.21,87.29,24988.0,77.6698,77.7053,77.6075,77.6786,24988.0
2017-07-10 14:30:00,87.28,87.36,87.26,87.31,65820.0,77.6698,77.7409,77.652,77.6964,65820.0
2017-07-10 15:00:00,87.31,87.39,87.22,87.24,21168.0,77.6964,77.7676,77.6164,77.6342,21168.0
2017-07-10 15:30:00,87.23,87.41,87.21,87.23,51309.0,77.6253,77.7854,77.6075,77.6253,51309.0
2017-07-11 09:30:00,87.38,87.66,86.68,87.27,20598.0,77.7587,78.0079,77.1358,77.6609,20598.0
2017-07-11 10:00:00,87.29,87.53,87.21,87.46,44679.0,77.6786,77.8922,77.6075,77.8299,44679.0
2017-07-11 10:30:00,87.49,87.6,87.42,87.43,22770.0,77.8566,77.9545,77.7943,77.8032,22770.0
2017-07-11 11:00:00,87.46,87.46,86.99,87.2,31917.0,77.8299,77.8299,77.4117,77.5986,31917.0
2017-07-11 11:30:00,87.23,87.38,87.2,87.36,18290.0,77.6253,77.7587,77.5986,77.7409,18290.0
2017-07-11 12:00:00,87.37,87.44,87.23,87.32,12246.0,77.7498,77.8121,77.6253,77.7053,12246.0
2017-07-11 12:30:00,87.32,87.36,87.14,87.32,20688.0,77.7053,77.7409,77.5452,77.7053,20688.0
2017-07-11 13:00:00,87.33,87.43,87.3,87.31,10808.0,77.7142,77.8032,77.6875,77.6964,10808.0
2017-07-11 13:30:00,87.31,87.47,87.28,87.44,15417.0,77.6964,77.8388,77.6698,77.8121,15417.0
2017-07-11 14:00:00,87.47,87.56,87.42,87.45,12087.0,77.8388,77.9189,77.7943,77.821,12087.0
2017-07-11 14:30:00,87.45,87.67,87.45,87.64,17104.0,77.821,78.0168,77.821,77.9901,17104.0
2017-07-11 15:00:00,87.67,87.76,87.66,87.69,32081.0,78.0168,78.0969,78.0079,78.0346,32081.0
2017-07-11 15:30:00,87.71,87.78,87.66,87.71,83178.0,78.0524,78.1147,78.0079,78.0524,83178.0
2017-07-12 09:30:00,88.15,88.54,87.91,88.32,25823.0,78.444,78.791,78.2304,78.5952,25823.0
2017-07-12 10:00:00,88.3,88.38,88.2,88.38,21792.0,78.5774,78.6486,78.4885,78.6486,21792.0
2017-07-12 10:30:00,88.38,88.4,88.14,88.23,11645.0,78.6486,78.6664,78.4351,78.5151,11645.0
2017-07-12 11:00:00,88.25,88.45,88.25,88.37,19503.0,78.5329,78.7109,78.5329,78.6397,19503.0
2017-07-12 11:30:00,88.34,88.34,88.18,88.23,10068.0,78.613,78.613,78.4707,78.5151,10068.0
2017-07-12 12:00:00,88.21,88.35,88.21,88.26,17484.0,78.4973,78.6219,78.4973,78.5418,17484.0
2017-07-12 12:30:00,88.25,88.26,88.2,88.25,7456.0,78.5329,78.5418,78.4885,78.5329,7456.0
2017-07-12 13:00:00,88.3,88.33,88.22,88.32,9410.0,78.5774,78.6041,78.5062,78.5952,9410.0
2017-07-12 13:30:00,88.32,88.49,88.28,88.49,11417.0,78.5952,78.7465,78.5596,78.7465,11417.0
2017-07-12 14:00:00,88.48,88.77,88.39,88.77,57119.0,78.7376,78.9957,78.6575,78.9957,57119.0
2017-07-12 14:30:00,88.79,88.79,88.64,88.67,22061.0,79.0135,79.0135,78.88,78.9067,22061.0
2017-07-12 15:00:00,88.69,88.69,88.53,88.61,34552.0,78.9245,78.9245,78.7821,78.8533,34552.0
2017-07-12 15:30:00,88.61,88.7,88.59,88.67,93964.0,78.8533,78.9334,78.8355,78.9067,93964.0
2017-07-13 09:30:00,88.58,88.68,88.33,88.48,44582.0,78.8266,78.9156,78.6041,78.7376,44582.0
2017-07-13 10:00:00,88.45,88.68,88.06,88.14,19265.0,78.7109,78.9156,78.3639,78.4351,19265.0
2017-07-13 10:30:00,88.16,88.38,88.08,88.37,24331.0,78.4529,78.6486,78.3817,78.6397,24331.0
2017-07-13 11:00:00,88.39,88.58,88.37,88.52,19850.0,78.6575,78.8266,78.6397,78.7732,19850.0
2017-07-13 11:30:00,88.53,88.91,88.52,88.82,19605.0,78.7821,79.1203,78.7732,79.0402,19605.0
2017-07-13 12:00:00,88.83,88.88,88.79,88.8,14106.0,79.0491,79.0936,79.0135,79.0224,14106.0
2017-07-13 12:30:00,88.82,88.9,88.67,88.78,26566.0,79.0402,79.1114,78.9067,79.0046,26566.0
2017-07-13 13:00:00,88.78,88.78,88.33,88.68,45215.0,79.0046,79.0046,78.6041,78.9156,45215.0
2017-07-13 13:30:00,88.68,88.74,88.55,88.71,18928.0,78.9156,78.969,78.7999,78.9423,18928.0
2017-07-13 14:00:00,88.7,88.7,88.28,88.37,45665.0,78.9334,78.9334,78.5596,78.6397,45665.0
2017-07-13 14:30:00,88.33,88.54,88.33,88.49,35677.0,78.6041,78.791,78.6041,78.7465,35677.0
2017-07-13 15:00:00,88.48,88.52,88.3,88.37,43369.0,78.7376,78.7732,78.5774,78.6397,43369.0
2017-07-13 15:30:00,88.39,88.44,88.26,88.34,87465.0,78.6575,78.702,78.5418,78.613,87465.0
2017-07-14 09:30:00,88.24,88.37,87.77,87.97,28224.0,78.524,78.6397,78.1058,78.2838,28224.0
2017-07-14 10:00:00,87.94,88.37,87.94,88.33,20385.0,78.2571,78.6397,78.2571,78.6041,20385.0
2017-07-14 10:30:00,88.33,88.39,88.15,88.16,20015.0,78.6041,78.6575,78.444,78.4529,20015.0
2017-07-14 11:00:00,88.15,88.25,88.12,88.19,23693.0,78.444,78.5329,78.4173,78.4796,23693.0
2017-07-14 11:30:00,88.18,88.32,88.13,88.26,8385.0,78.4707,78.5952,78.4262,78.5418,8385.0
2017-07-14 12:00:00,88.27,88.27,88.15,88.18,6930.0,78.5507,78.5507,78.444,78.4707,6930.0
2017-07-14 12:30:00,88.19,88.31,88.18,88.22,13872.0,78.4796,78.5863,78.4707,78.5062,13872.0
2017-07-14 13:00:00,88.21,88.38,88.21,88.37,12475.0,78.4973,78.6486,78.4973,78.6397,12475.0
2017-07-14 13:30:00,88.37,88.4,88.25,88.39,31871.0,78.6397,78.6664,78.5329,78.6575,31871.0
2017-07-14 14:00:00,88.38,88.55,88.37,88.46,16313.0,78.6486,78.7999,78.6397,78.7198,16313.0
2017-07-14 14:30:00,88.43,88.51,88.35,88.38,12344.0,78.6931,78.7643,78.6219,78.6486,12344.0
2017-07-14 15:00:00,88.4,88.58,88.4,88.56,17113.0,78.6664,78.8266,78.6664,78.8088,17113.0
2017-07-14 15:30:00,88.57,88.65,88.5,88.57,70876.0,78.8177,78.8889,78.7554,78.8177,70876.0
2017-07-17 09:30:00,88.43,88.55,88.1,88.22,32876.0,78.6931,78.7999,78.3995,78.5062,32876.0
2017-07-17 10:00:00,88.23,88.39,88.06,88.33,17884.0,78.5151,78.6575,78.3639,78.6041,17884.0
2017-07-17 10:30:00,88.37,88.46,88.24,88.38,25773.0,78.6397,78.7198,78.524,78.6486,25773.0
2017-07-17 11:00:00,88.36,88.46,88.27,88.27,16665.0,78.6308,78.7198,78.5507,78.5507,16665.0
2017-07-17 11:30:00,88.28,88.3,88.11,88.16,22400.0,78.5596,78.5774,78.4084,78.4529,22400.0
2017-07-17 12:00:00,88.16,88.26,88.16,88.24,24784.0,78.4529,78.5418,78.4529,78.524,24784.0
2017-07-17 12:30:00,88.26,88.28,88.17,88.26,22580.0,78.5418,78.5596,78.4618,78.5418,22580.0
2017-07-17 13:00:00,88.29,88.42,88.29,88.35,23267.0,78.5685,78.6842,78.5685,78.6219,23267.0
2017-07-17 13:30:00,88.35,88.4,88.26,88.31,17465.0,78.6219,78.6664,78.5418,78.5863,17465.0
2017-07-17 14:00:00,88.31,88.35,88.28,88.33,17565.0,78.5863,78.6219,78.5596,78.6041,17565.0
2017-07-17 14:30:00,88.34,88.38,88.21,88.23,25177.0,78.613,78.6486,78.4973,78.5151,25177.0
2017-07-17 15:00:00,88.24,88.28,88.21,88.24,23728.0,78.524,78.5596,78.4973,78.524,23728.0
2017-07-17 15:30:00,88.24,88.34,88.23,88.29,68035.0,78.524,78.613,78.5151,78.5685,68035.0
2017-07-18 09:30:00,88.09,88.09,87.5,87.83,23955.0,78.3906,78.3906,77.8655,78.1592,23955.0
2017-07-18 10:00:00,87.8,87.99,87.74,87.92,30545.0,78.1325,78.3016,78.0791,78.2393,30545.0
2017-07-18 10:30:00,87.96,88.08,87.84,88.08,22031.0,78.2749,78.3817,78.1681,78.3817,22031.0
2017-07-18 11:00:00,88.06,88.09,87.8,87.96,27568.0,78.3639,78.3906,78.1325,78.2749,27568.0
2017-07-18 11:30:00,87.94,88.15,87.94,88.05,43692.0,78.2571,78.444,78.2571,78.355,43692.0
2017-07-18 12:00:00,88.03,88.1,87.99,88.09,15359.0,78.3372,78.3995,78.3016,78.3906,15359.0
2017-07-18 12:30:00,88.08,88.09,88.01,88.02,8754.0,78.3817,78.3906,78.3194,78.3283,8754.0
2017-07-18 13:00:00,88.03,88.05,87.84,87.87,21757.0,78.3372,78.355,78.1681,78.1948,21757.0
2017-07-18 13:30:00,87.88,88.08,87.85,87.96,23451.0,78.2037,78.3817,78.177,78.2749,23451.0
2017-07-18 14:00:00,87.97,88.17,87.96,88.14,30706.0,78.2838,78.4618,78.2749,78.4351,30706.0
2017-07-18 14:30:00,88.17,88.29,88.14,88.16,27713.0,78.4618,78.5685,78.4351,78.4529,27713.0
2017-07-18 15:00:00,88.15,88.25,88.13,88.25,38772.0,78.444,78.5329,78.4262,78.5329,38772.0
2017-07-18 15:30:00,88.24,88.47,88.2,88.44,97030.0,78.524,78.7287,78.4885,78.702,97030.0
2017-07-19 09:30:00,88.81,89.38,88.52,89.25,52482.0,79.0313,79.5385,78.7732,79.4228,52482.0
2017-07-19 10:00:00,89.25,89.48,89.19,89.46,42164.0,79.4228,79.6275,79.3694,79.6097,42164.0
2017-07-19 10:30:00,89.48,90.0,89.38,89.73,90192.0,79.6275,80.0903,79.5385,79.85,90192.0
2017-07-19 11:00:00,89.75,89.81,89.57,89.6,19486.0,79.8678,79.9212,79.7076,79.7343,19486.0
2017-07-19 11:30:00,89.62,89.87,89.59,89.71,21514.0,79.7521,79.9746,79.7254,79.8322,21514.0
2017-07-19 12:00:00,89.71,89.98,89.71,89.95,17784.0,79.8322,80.0725,79.8322,80.0458,17784.0
2017-07-19 12:30:00,89.96,89.96,89.68,89.71,14693.0,80.0547,80.0547,79.8055,79.8322,14693.0
2017-07-19 13:00:00,89.71,89.93,89.71,89.92,17287.0,79.8322,80.028,79.8322,80.0191,17287.0
2017-07-19 13:30:00,89.91,89.94,89.61,89.65,31133.0,80.0102,80.0369,79.7432,79.7788,31133.0
2017-07-19 14:00:00,89.65,89.65,89.52,89.57,24241.0,79.7788,79.7788,79.6631,79.7076,24241.0
2017-07-19 14:30:00,89.59,89.7,89.59,89.7,19056.0,79.7254,79.8233,79.7254,79.8233,19056.0
2017-07-19 15:00:00,89.7,89.79,89.58,89.79,45631.0,79.8233,79.9034,79.7165,79.9034,45631.0
2017-07-19 15:30:00,89.79,89.82,89.66,89.76,115663.0,79.9034,79.9301,79.7877,79.8767,115663.0
2017-07-20 09:30:00,89.78,89.89,89.37,89.46,21098.0,79.8945,79.9924,79.5296,79.6097,21098.0
2017-07-20 10:00:00,89.44,89.54,89.34,89.5,9623.0,79.5919,79.6809,79.5029,79.6453,9623.0
2017-07-20 10:30:00,89.54,89.54,89.22,89.43,19582.0,79.6809,79.6809,79.3961,79.583,19582.0
2017-07-20 11:00:00,89.4,89.64,89.37,89.58,10469.0,79.5563,79.7699,79.5296,79.7165,10469.0
2017-07-20 11:30:00,89.55,89.59,89.45,89.57,6661.0,79.6898,79.7254,79.6008,79.7076,6661.0
2017-07-20 12:00:00,89.53,89.7,89.53,89.63,11784.0,79.672,79.8233,79.672,79.761,11784.0
2017-07-20 12:30:00,89.65,89.66,89.55,89.64,11159.0,79.7788,79.7877,79.6898,79.7699,11159.0
2017-07-20 13:00:00,89.62,89.71,89.53,89.55,9920.0,79.7521,79.8322,79.672,79.6898,9920.0
2017-07-20 13:30:00,89.53,89.65,89.53,89.61,13604.0,79.672,79.7788,79.672,79.7432,13604.0
2017-07-20 14:00:00,89.61,89.71,89.58,89.63,14624.0,79.7432,79.8322,79.7165,79.761,14624.0
2017-07-20 14:30:00,89.62,89.67,89.53,89.65,14461.0,79.7521,79.7966,79.672,79.7788,14461.0
2017-07-20 15:00:00,89.65,89.9,89.64,89.83,32290.0,79.7788,80.0013,79.7699,79.939,32290.0
2017-07-20 15:30:00,89.83,89.99,89.82,89.98,93268.0,79.939,80.0814,79.9301,80.0725,93268.0
2017-07-21 09:30:00,89.99,90.38,89.64,90.18,103335.0,80.0814,80.4284,79.7699,80.2504,103335.0
2017-07-21 10:00:00,90.11,90.28,89.99,90.23,38695.0,80.1881,80.3394,80.0814,80.2949,38695.0
2017-07-21 10:30:00,90.24,90.59,90.22,90.59,49648.0,80.3038,80.6153,80.286,80.6153,49648.0
2017-07-21 11:00:00,90.58,90.6,90.32,90.5,107793.0,80.6064,80.6242,80.375,80.5352,107793.0
2017-07-21 11:30:00,90.5,90.74,90.49,90.71,50767.0,80.5352,80.7488,80.5263,80.7221,50767.0
2017-07-21 12:00:00,90.72,90.93,90.68,90.9,45183.0,80.731,80.9179,80.6954,80.8912,45183.0
2017-07-21 12:30:00,90.91,91.42,90.9,91.32,112700.0,80.9001,81.3539,80.8912,81.2649,112700.0
2017-07-21 13:00:00,91.32,91.32,90.89,91.03,55925.0,81.2649,81.2649,80.8823,81.0068,55925.0
2017-07-21 13:30:00,91.04,91.09,90.86,90.92,42339.0,81.0157,81.0602,80.8556,80.909,42339.0
2017-07-21 14:00:00,90.91,90.92,90.55,90.59,42625.0,80.9001,80.909,80.5797,80.6153,42625.0
2017-07-21 14:30:00,90.56,90.63,90.5,90.52,46409.0,80.5886,80.6509,80.5352,80.553,46409.0
2017-07-21 15:00:00,90.52,90.55,90.39,90.45,50918.0,80.553,80.5797,80.4373,80.4907,50918.0
2017-07-21 15:30:00,90.45,90.54,90.42,90.52,114064.0,80.4907,80.5708,80.464,80.553,114064.0
2017-07-24 09:30:00,90.51,91.08,90.2,90.29,22415.0,80.5441,81.0513,80.2682,80.3483,22415.0
2017-07-24 10:00:00,90.29,90.52,90.15,90.48,37941.0,80.3483,80.553,80.2237,80.5174,37941.0
2017-07-24 10:30:00,90.5,90.55,90.38,90.47,27456.0,80.5352,80.5797,80.4284,80.5085,27456.0
2017-07-24 11:00:00,90.46,90.46,90.36,90.43,14392.0,80.4996,80.4996,80.4106,80.4729,14392.0
2017-07-24 11:30:00,90.48,90.62,90.47,90.6,25111.0,80.5174,80.642,80.5085,80.6242,25111.0
2017-07-24 12:00:00,90.58,90.71,90.54,90.67,12975.0,80.6064,80.7221,80.5708,80.6865,12975.0
2017-07-24 12:30:00,90.63,90.7,90.54,90.6,13348.0,80.6509,80.7132,80.5708,80.6242,13348.0
2017-07-24 13:00:00,90.6,90.68,90.53,90.54,21385.0,80.6242,80.6954,80.5619,80.5708,21385.0
2017-07-24 13:30:00,90.55,90.57,90.46,90.46,18411.0,80.5797,80.5975,80.4996,80.4996,18411.0
2017-07-24 14:00:00,90.46,90.47,90.34,90.37,21925.0,80.4996,80.5085,80.3928,80.4195,21925.0
2017-07-24 14:30:00,90.36,90.68,90.33,90.63,26188.0,80.4106,80.6954,80.3839,80.6509,26188.0
2017-07-24 15:00:00,90.62,90.7,90.55,90.61,37426.0,80.642,80.7132,80.5797,80.6331,37426.0
2017-07-24 15:30:00,90.63,90.73,90.56,90.69,82508.0,80.6509,80.7399,80.5886,80.7043,82508.0
2017-07-25 09:30:00,90.89,91.18,90.65,90.98,64831.0,80.8823,81.1403,80.6687,80.9623,64831.0
2017-07-25 10:00:00,90.98,91.49,90.98,91.31,17010.0,80.9623,81.4162,80.9623,81.256,17010.0
2017-07-25 10:30:00,91.25,91.31,90.95,91.11,13430.0,81.2026,81.256,80.9357,81.078,13430.0
2017-07-25 11:00:00,91.13,91.37,91.13,91.23,16219.0,81.0958,81.3094,81.0958,81.1848,16219.0
2017-07-25 11:30:00,91.25,91.25,91.1,91.2,14596.0,81.2026,81.2026,81.0691,81.1581,14596.0
2017-07-25 12:00:00,91.23,91.32,91.22,91.27,26265.0,81.1848,81.2649,81.1759,81.2204,26265.0
2017-07-25 12:30:00,91.26,91.37,91.24,91.36,11012.0,81.2115,81.3094,81.1937,81.3005,11012.0
2017-07-25 13:00:00,91.35,91.44,91.33,91.44,14511.0,81.2916,81.3717,81.2738,81.3717,14511.0
2017-07-25 13:30:00,91.44,91.44,91.34,91.35,16679.0,81.3717,81.3717,81.2827,81.2916,16679.0
2017-07-25 14:00:00,91.35,91.5,91.32,91.39,38613.0,81.2916,81.4251,81.2649,81.3272,38613.0
2017-07-25 14:30:00,91.38,91.39,91.25,91.26,18990.0,81.3183,81.3272,81.2026,81.2115,18990.0
2017-07-25 15:00:00,91.25,91.43,91.25,91.34,29711.0,81.2026,81.3628,81.2026,81.2827,29711.0
2017-07-25 15:30:00,91.34,91.46,91.29,91.38,135920.0,81.2827,81.3895,81.2382,81.3183,135920.0
2017-07-26 09:30:00,91.51,91.56,91.23,91.47,22647.0,81.434,81.4785,81.1848,81.3984,22647.0
2017-07-26 10:00:00,91.49,92.19,91.49,92.11,44575.0,81.4162,82.0391,81.4162,81.9679,44575.0
2017-07-26 10:30:00,92.1,92.16,91.58,91.58,22594.0,81.959,82.0124,81.4963,81.4963,22594.0
2017-07-26 11:00:00,91.59,91.59,91.45,91.52,27504.0,81.5052,81.5052,81.3806,81.4429,27504.0
2017-07-26 11:30:00,91.53,91.65,91.52,91.56,17683.0,81.4518,81.5586,81.4429,81.4785,17683.0
2017-07-26 12:00:00,91.56,91.56,91.45,91.53,21008.0,81.4785,81.4785,81.3806,81.4518,21008.0
2017-07-26 12:30:00,91.5,91.62,91.44,91.6,18455.0,81.4251,81.5319,81.3717,81.5141,18455.0
2017-07-26 13:00:00,91.59,91.66,91.46,91.58,19698.0,81.5052,81.5675,81.3895,81.4963,19698.0
2017-07-26 13:30:00,91.59,91.59,91.45,91.48,13232.0,81.5052,81.5052,81.3806,81.4073,13232.0
2017-07-26 14:00:00,91.48,91.61,91.45,91.49,35675.0,81.4073,81.523,81.3806,81.4162,35675.0
2017-07-26 14:30:00,91.48,91.61,91.43,91.48,45936.0,81.4073,81.523,81.3628,81.4073,45936.0
2017-07-26 15:00:00,91.48,91.57,91.4,91.55,60067.0,81.4073,81.4874,81.3361,81.4696,60067.0
2017-07-26 15:30:00,91.54,91.88,91.54,91.85,154784.0,81.4607,81.7633,81.4607,81.7366,154784.0
2017-07-27 09:30:00,91.99,92.05,91.63,92.02,36950.0,81.8611,81.9145,81.5408,81.8878,36950.0
2017-07-27 10:00:00,92.05,92.24,91.93,92.24,21202.0,81.9145,82.0836,81.8077,82.0836,21202.0
2017-07-27 10:30:00,92.3,92.32,92.15,92.17,24106.0,82.137,82.1548,82.0035,82.0213,24106.0
2017-07-27 11:00:00,92.18,92.31,92.08,92.21,29044.0,82.0302,82.1459,81.9412,82.0569,29044.0
2017-07-27 11:30:00,92.19,92.3,92.19,92.23,16937.0,82.0391,82.137,82.0391,82.0747,16937.0
2017-07-27 12:00:00,92.23,92.24,91.96,91.99,44138.0,82.0747,82.0836,81.8344,81.8611,44138.0
2017-07-27 12:30:00,91.98,92.0,91.38,91.43,30983.0,81.8522,81.87,81.3183,81.3628,30983.0
2017-07-27 13:00:00,91.45,91.64,91.38,91.62,84395.0,81.3806,81.5497,81.3183,81.5319,84395.0
2017-07-27 13:30:00,91.66,92.0,91.63,91.79,81639.0,81.5675,81.87,81.5408,81.6832,81639.0
2017-07-27 14:00:00,91.82,91.89,91.74,91.84,26948.0,81.7099,81.7722,81.6387,81.7277,26948.0
2017-07-27 14:30:00,91.86,91.95,91.76,91.86,26041.0,81.7455,81.8255,81.6565,81.7455,26041.0
2017-07-27 15:00:00,91.88,91.92,91.83,91.89,27007.0,81.7633,81.7988,81.7188,81.7722,27007.0
2017-07-27 15:30:00,91.88,92.25,91.87,92.21,93700.0,81.7633,82.0925,81.7544,82.0569,93700.0
2017-07-28 09:30:00,91.99,92.54,91.99,92.47,28860.0,81.8611,82.3506,81.8611,82.2883,28860.0
2017-07-28 10:00:00,92.44,92.67,92.28,92.28,134890.0,82.2616,82.4663,82.1192,82.1192,134890.0
2017-07-28 10:30:00,92.32,92.38,91.72,91.72,309088.0,82.1548,82.2082,81.6209,81.6209,309088.0
2017-07-28 11:00:00,91.77,91.78,91.22,91.29,44395.0,81.6654,81.6743,81.1759,81.2382,44395.0
2017-07-28 11:30:00,91.28,91.45,91.23,91.45,25664.0,81.2293,81.3806,81.1848,81.3806,25664.0
2017-07-28 12:00:00,91.45,91.47,91.27,91.28,14372.0,81.3806,81.3984,81.2204,81.2293,14372.0
2017-07-28 12:30:00,91.29,91.32,91.06,91.08,38488.0,81.2382,81.2649,81.0335,81.0513,38488.0
2017-07-28 13:00:00,91.07,91.21,91.06,91.15,41358.0,81.0424,81.167,81.0335,81.1136,41358.0
2017-07-28 13:30:00,91.15,91.21,91.01,91.03,39088.0,81.1136,81.167,80.989,81.0068,39088.0
2017-07-28 14:00:00,91.05,91.43,91.03,91.36,24262.0,81.0246,81.3628,81.0068,81.3005,24262.0
2017-07-28 14:30:00,91.36,91.38,91.27,91.36,31636.0,81.3005,81.3183,81.2204,81.3005,31636.0
2017-07-28 15:00:00,91.36,91.37,91.23,91.26,19422.0,81.3005,81.3094,81.1848,81.2115,19422.0
2017-07-28 15:30:00,91.27,91.27,91.0,91.01,86191.0,81.2204,81.2204,80.9801,80.989,86191.0
2017-07-31 09:30:00,91.22,91.45,90.68,90.68,27566.0,81.1759,81.3806,80.6954,80.6954,27566.0
2017-07-31 10:00:00,90.7,90.79,90.46,90.56,34928.0,80.7132,80.7933,80.4996,80.5886,34928.0
2017-07-31 10:30:00,90.55,90.67,90.21,90.22,41095.0,80.5797,80.6865,80.2771,80.286,41095.0
2017-07-31 11:00:00,90.22,90.33,89.74,90.11,91077.0,80.286,80.3839,79.8589,80.1881,91077.0
2017-07-31 11:30:00,90.11,90.48,90.07,90.33,26494.0,80.1881,80.5174,80.1525,80.3839,26494.0
2017-07-31 12:00:00,90.29,90.3,90.05,90.05,23025.0,80.3483,80.3572,80.1348,80.1348,23025.0
2017-07-31 12:30:00,90.08,90.2,89.99,90.11,24630.0,80.1614,80.2682,80.0814,80.1881,24630.0
2017-07-31 13:00:00,90.07,90.26,90.01,90.22,26182.0,80.1525,80.3216,80.0992,80.286,26182.0
2017-07-31 13:30:00,90.21,90.32,90.13,90.32,24539.0,80.2771,80.375,80.2059,80.375,24539.0
2017-07-31 14:00:00,90.35,90.57,90.23,90.48,36755.0,80.4017,80.5975,80.2949,80.5174,36755.0
2017-07-31 14:30:00,90.48,90.51,90.36,90.49,43087.0,80.5174,80.5441,80.4106,80.5263,43087.0
2017-07-31 15:00:00,90.5,90.9,90.49,90.86,69052.0,80.5352,80.8912,80.5263,80.8556,69052.0
2017-07-31 15:30:00,90.88,90.88,90.64,90.69,100054.0,80.8734,80.8734,80.6598,80.7043,100054.0
2017-08-01 09:30:00,90.96,91.26,90.9,91.03,39227.0,80.9446,81.2115,80.8912,81.0068,39227.0
2017-08-01 10:00:00,91.03,91.53,90.94,91.38,76453.0,81.0068,81.4518,80.9268,81.3183,76453.0
2017-08-01 10:30:00,91.38,91.95,91.32,91.76,34687.0,81.3183,81.8255,81.2649,81.6565,34687.0
2017-08-01 11:00:00,91.75,91.97,91.7,91.95,38026.0,81.6476,81.8433,81.6031,81.8255,38026.0
2017-08-01 11:30:00,91.96,92.17,91.76,91.92,53621.0,81.8344,82.0213,81.6565,81.7988,53621.0
2017-08-01 12:00:00,91.87,91.87,91.72,91.87,25879.0,81.7544,81.7544,81.6209,81.7544,25879.0
2017-08-01 12:30:00,91.85,92.14,91.81,92.07,50632.0,81.7366,81.9946,81.701,81.9323,50632.0
2017-08-01 13:00:00,92.07,92.09,91.78,91.81,27051.0,81.9323,81.9501,81.6743,81.701,27051.0
2017-08-01 13:30:00,91.81,91.85,91.75,91.77,16842.0,81.701,81.7366,81.6476,81.6654,16842.0
2017-08-01 14:00:00,91.79,91.8,91.63,91.67,21769.0,81.6832,81.6921,81.5408,81.5764,21769.0
2017-08-01 14:30:00,91.67,91.78,91.67,91.71,27076.0,81.5764,81.6743,81.5764,81.612,27076.0
2017-08-01 15:00:00,91.71,91.84,91.67,91.83,30003.0,81.612,81.7277,81.5764,81.7188,30003.0
2017-08-01 15:30:00,91.83,91.99,91.79,91.94,81141.0,81.7188,81.8611,81.6832,81.8166,81141.0
2017-08-02 09:30:00,91.9,91.99,91.59,91.66,17703.0,81.7811,81.8611,81.5052,81.5675,17703.0
2017-08-02 10:00:00,91.61,91.69,91.37,91.41,17417.0,81.523,81.5942,81.3094,81.345,17417.0
2017-08-02 10:30:00,91.41,91.48,91.11,91.11,19440.0,81.345,81.4073,81.078,81.078,19440.0
2017-08-02 11:00:00,91.08,91.15,90.99,91.03,20307.0,81.0513,81.1136,80.9712,81.0068,20307.0
2017-08-02 11:30:00,91.03,91.08,90.81,90.99,52485.0,81.0068,81.0513,80.8111,80.9712,52485.0
2017-08-02 12:00:00,91.0,91.02,90.73,90.73,28067.0,80.9801,80.9979,80.7399,80.7399,28067.0
2017-08-02 12:30:00,90.72,90.78,90.54,90.61,28783.0,80.731,80.7844,80.5708,80.6331,28783.0
2017-08-02 13:00:00,90.62,90.68,90.51,90.65,13850.0,80.642,80.6954,80.5441,80.6687,13850.0
2017-08-02 13:30:00,90.64,90.88,90.61,90.76,20928.0,80.6598,80.8734,80.6331,80.7666,20928.0
2017-08-02 14:00:00,90.74,90.78,90.68,90.7,23066.0,80.7488,80.7844,80.6954,80.7132,23066.0
2017-08-02 14:30:00,90.71,90.77,90.66,90.68,30040.0,80.7221,80.7755,80.6776,80.6954,30040.0
2017-08-02 15:00:00,90.66,90.69,90.45,90.46,52355.0,80.6776,80.7043,80.4907,80.4996,52355.0
2017-08-02 15:30:00,90.44,90.52,90.31,90.43,124197.0,80.4818,80.553,80.3661,80.4729,124197.0
2017-08-03 09:30:00,90.51,91.08,90.32,90.44,30551.0,80.5441,81.0513,80.375,80.4818,30551.0
2017-08-03 10:00:00,90.43,91.18,90.43,90.9,60271.0,80.4729,81.1403,80.4729,80.8912,60271.0
2017-08-03 10:30:00,90.89,90.94,90.27,90.34,43098.0,80.8823,80.9268,80.3305,80.3928,43098.0
2017-08-03 11:00:00,90.34,90.82,90.23,90.53,68494.0,80.3928,80.82,80.2949,80.5619,68494.0
2017-08-03 11:30:00,90.5,90.7,90.32,90.68,44466.0,80.5352,80.7132,80.375,80.6954,44466.0
2017-08-03 12:00:00,90.69,91.3,90.69,91.21,59009.0,80.7043,81.2471,80.7043,81.167,59009.0
2017-08-03 12:30:00,91.24,91.25,90.87,90.95,18622.0,81.1937,81.2026,80.8645,80.9357,18622.0
2017-08-03 13:00:00,90.95,91.35,90.91,90.94,61248.0,80.9357,81.2916,80.9001,80.9268,61248.0
2017-08-03 13:30:00,90.93,90.94,90.66,90.71,29241.0,80.9179,80.9268,80.6776,80.7221,29241.0
2017-08-03 14:00:00,90.71,90.71,90.57,90.63,30403.0,80.7221,80.7221,80.5975,80.6509,30403.0
2017-08-03 14:30:00,90.64,90.69,90.32,90.46,45464.0,80.6598,80.7043,80.375,80.4996,45464.0
2017-08-03 15:00:00,90.46,90.59,90.29,90.57,73246.0,80.4996,80.6153,80.3483,80.5975,73246.0
2017-08-03 15:30:00,90.57,90.58,90.21,90.31,188145.0,80.5975,80.6064,80.2771,80.3661,188145.0
2017-08-04 09:30:00,91.59,93.75,90.03,92.3,308184.0,81.5052,83.4274,80.117,82.137,308184.0
2017-08-04 10:00:00,92.44,92.91,91.92,92.2,149727.0,82.2616,82.6798,81.7988,82.048,149727.0
2017-08-04 10:30:00,92.13,92.51,91.49,92.45,93078.0,81.9857,82.3239,81.4162,82.2705,93078.0
2017-08-04 11:00:00,92.46,92.46,92.12,92.34,45245.0,82.2794,82.2794,81.9768,82.1726,45245.0
2017-08-04 11:30:00,92.34,92.5,91.37,91.37,64010.0,82.1726,82.315,81.3094,81.3094,64010.0
2017-08-04 12:00:00,91.43,91.63,91.26,91.26,36083.0,81.3628,81.5408,81.2115,81.2115,36083.0
2017-08-04 12:30:00,91.29,91.44,90.85,91.33,55186.0,81.2382,81.3717,80.8467,81.2738,55186.0
2017-08-04 13:00:00,91.31,91.42,91.13,91.4,29703.0,81.256,81.3539,81.0958,81.3361,29703.0
2017-08-04 13:30:00,91.43,91.86,90.14,90.26,119983.0,81.3628,81.7455,80.2148,80.3216,119983.0
2017-08-04 14:00:00,90.27,90.7,89.63,90.22,180530.0,80.3305,80.7132,79.761,80.286,180530.0
2017-08-04 14:30:00,90.22,90.66,90.18,90.42,140173.0,80.286,80.6776,80.2504,80.464,140173.0
2017-08-04 15:00:00,90.39,90.79,90.37,90.54,123882.0,80.4373,80.7933,80.4195,80.5708,123882.0
2017-08-04 15:30:00,90.6,90.68,90.4,90.62,382189.0,80.6242,80.6954,80.4462,80.642,382189.0
2017-08-07 09:30:00,90.35,90.35,88.64,89.14,184529.0,80.4017,80.4017,78.88,79.3249,184529.0
2017-08-07 10:00:00,89.14,89.37,88.91,89.3,94861.0,79.3249,79.5296,79.1203,79.4673,94861.0
2017-08-07 10:30:00,89.32,89.67,89.29,89.49,92891.0,79.4851,79.7966,79.4584,79.6364,92891.0
2017-08-07 11:00:00,89.52,89.61,89.38,89.56,101847.0,79.6631,79.7432,79.5385,79.6987,101847.0
2017-08-07 11:30:00,89.58,89.85,89.52,89.81,46253.0,79.7165,79.9568,79.6631,79.9212,46253.0
2017-08-07 12:00:00,89.79,89.82,89.5,89.51,79302.0,79.9034,79.9301,79.6453,79.6542,79302.0
2017-08-07 12:30:00,89.54,89.76,89.48,89.63,27996.0,79.6809,79.8767,79.6275,79.761,27996.0
2017-08-07 13:00:00,89.68,89.75,89.54,89.68,32302.0,79.8055,79.8678,79.6809,79.8055,32302.0
2017-08-07 13:30:00,89.69,89.76,89.62,89.62,38320.0,79.8144,79.8767,79.7521,79.7521,38320.0
2017-08-07 14:00:00,89.61,89.76,89.56,89.75,39034.0,79.7432,79.8767,79.6987,79.8678,39034.0
2017-08-07 14:30:00,89.75,89.76,89.66,89.67,36349.0,79.8678,79.8767,79.7877,79.7966,36349.0
2017-08-07 15:00:00,89.67,89.71,89.28,89.33,71833.0,79.7966,79.8322,79.4495,79.494,71833.0
2017-08-07 15:30:00,89.31,89.35,89.02,89.16,209204.0,79.4762,79.5118,79.2182,79.3427,209204.0
2017-08-08 09:30:00,89.18,89.2,88.74,89.15,89245.0,79.3605,79.3783,78.969,79.3338,89245.0
2017-08-08 10:00:00,89.13,89.26,88.76,89.03,42190.0,79.3161,79.4317,78.9868,79.2271,42190.0
2017-08-08 10:30:00,89.07,89.4,89.05,89.4,28499.0,79.2627,79.5563,79.2449,79.5563,28499.0
2017-08-08 11:00:00,89.4,89.4,89.28,89.39,47705.0,79.5563,79.5563,79.4495,79.5474,47705.0
2017-08-08 11:30:00,89.4,89.48,89.28,89.3,35236.0,79.5563,79.6275,79.4495,79.4673,35236.0
2017-08-08 12:00:00,89.31,89.41,89.2,89.28,38071.0,79.4762,79.5652,79.3783,79.4495,38071.0
2017-08-08 12:30:00,89.26,89.33,89.13,89.19,15393.0,79.4317,79.494,79.3161,79.3694,15393.0
2017-08-08 13:00:00,89.18,89.23,88.98,88.99,25440.0,79.3605,79.405,79.1826,79.1915,25440.0
2017-08-08 13:30:00,89.0,89.01,88.8,88.88,50780.0,79.2004,79.2093,79.0224,79.0936,50780.0
2017-08-08 14:00:00,88.89,88.89,88.61,88.7,57792.0,79.1025,79.1025,78.8533,78.9334,57792.0
2017-08-08 14:30:00,88.7,88.79,88.59,88.59,45664.0,78.9334,79.0135,78.8355,78.8355,45664.0
2017-08-08 15:00:00,88.61,88.67,88.39,88.48,54374.0,78.8533,78.9067,78.6575,78.7376,54374.0
2017-08-08 15:30:00,88.51,88.58,88.3,88.57,176482.0,78.7643,78.8266,78.5774,78.8177,176482.0
2017-08-09 09:30:00,88.13,88.3,87.7,88.15,41782.0,78.4262,78.5774,78.0435,78.444,41782.0
2017-08-09 10:00:00,88.23,88.23,87.98,88.09,48475.0,78.5151,78.5151,78.2927,78.3906,48475.0
2017-08-09 10:30:00,88.07,88.28,88.06,88.11,47475.0,78.3728,78.5596,78.3639,78.4084,47475.0
2017-08-09 11:00:00,88.12,88.3,88.0,88.17,50391.0,78.4173,78.5774,78.3105,78.4618,50391.0
2017-08-09 11:30:00,88.22,88.28,88.03,88.22,30560.0,78.5062,78.5596,78.3372,78.5062,30560.0
2017-08-09 12:00:00,88.22,88.3,88.19,88.29,23528.0,78.5062,78.5774,78.4796,78.5685,23528.0
2017-08-09 12:30:00,88.3,88.4,88.26,88.34,17764.0,78.5774,78.6664,78.5418,78.613,17764.0
2017-08-09 13:00:00,88.31,88.41,88.22,88.41,32486.0,78.5863,78.6753,78.5062,78.6753,32486.0
2017-08-09 13:30:00,88.41,88.42,88.26,88.27,29380.0,78.6753,78.6842,78.5418,78.5507,29380.0
2017-08-09 14:00:00,88.28,88.29,88.15,88.19,54486.0,78.5596,78.5685,78.444,78.4796,54486.0
2017-08-09 14:30:00,88.2,88.21,88.01,88.02,24872.0,78.4885,78.4973,78.3194,78.3283,24872.0
2017-08-09 15:00:00,88.04,88.22,88.02,88.17,87188.0,78.3461,78.5062,78.3283,78.4618,87188.0
2017-08-09 15:30:00,88.18,88.53,88.15,88.51,111616.0,78.4707,78.7821,78.444,78.7643,111616.0
2017-08-10 09:30:00,87.85,88.17,87.46,87.71,48877.0,78.177,78.4618,77.8299,78.0524,48877.0
2017-08-10 10:00:00,87.7,87.74,87.23,87.38,32822.0,78.0435,78.0791,77.6253,77.7587,32822.0
2017-08-10 10:30:00,87.36,87.56,87.32,87.35,53700.0,77.7409,77.9189,77.7053,77.732,53700.0
2017-08-10 11:00:00,87.34,87.53,87.33,87.52,26189.0,77.7231,77.8922,77.7142,77.8833,26189.0
2017-08-10 11:30:00,87.51,87.58,87.2,87.31,22775.0,77.8744,77.9367,77.5986,77.6964,22775.0
2017-08-10 12:00:00,87.29,87.31,87.06,87.13,41675.0,77.6786,77.6964,77.474,77.5363,41675.0
2017-08-10 12:30:00,87.14,87.28,86.99,87.27,47306.0,77.5452,77.6698,77.4117,77.6609,47306.0
2017-08-10 13:00:00,87.31,87.41,87.22,87.29,12017.0,77.6964,77.7854,77.6164,77.6786,12017.0
2017-08-10 13:30:00,87.28,87.34,87.1,87.16,36499.0,77.6698,77.7231,77.5096,77.563,36499.0
2017-08-10 14:00:00,87.15,87.41,87.1,87.4,47252.0,77.5541,77.7854,77.5096,77.7765,47252.0
2017-08-10 14:30:00,87.39,87.48,87.22,87.33,55629.0,77.7676,77.8477,77.6164,77.7142,55629.0
2017-08-10 15:00:00,87.33,87.38,87.15,87.23,47214.0,77.7142,77.7587,77.5541,77.6253,47214.0
2017-08-10 15:30:00,87.23,87.29,86.97,87.0,215738.0,77.6253,77.6786,77.3939,77.4206,215738.0
2017-08-11 09:30:00,87.15,87.41,86.96,87.29,79071.0,77.5541,77.7854,77.385,77.6786,79071.0
2017-08-11 10:00:00,87.32,88.04,87.2,87.92,113901.0,77.7053,78.3461,77.5986,78.2393,113901.0
2017-08-11 10:30:00,87.91,88.28,87.82,88.22,37923.0,78.2304,78.5596,78.1503,78.5062,37923.0
2017-08-11 11:00:00,88.22,88.25,87.99,88.06,41424.0,78.5062,78.5329,78.3016,78.3639,41424.0
2017-08-11 11:30:00,88.05,88.32,88.04,88.11,23822.0,78.355,78.5952,78.3461,78.4084,23822.0
2017-08-11 12:00:00,88.15,88.21,87.92,87.93,18593.0,78.444,78.4973,78.2393,78.2482,18593.0
2017-08-11 12:30:00,87.95,88.0,87.87,87.89,20075.0,78.266,78.3105,78.1948,78.2126,20075.0
2017-08-11 13:00:00,87.89,87.99,87.83,87.86,18224.0,78.2126,78.3016,78.1592,78.1859,18224.0
2017-08-11 13:30:00,87.88,87.93,87.81,87.92,16389.0,78.2037,78.2482,78.1414,78.2393,16389.0
2017-08-11 14:00:00,87.92,87.94,87.81,87.91,29217.0,78.2393,78.2571,78.1414,78.2304,29217.0
2017-08-11 14:30:00,87.9,87.9,87.67,87.69,25721.0,78.2215,78.2215,78.0168,78.0346,25721.0
2017-08-11 15:00:00,87.7,87.76,87.47,87.63,46262.0,78.0435,78.0969,77.8388,77.9812,46262.0
2017-08-11 15:30:00,87.62,87.67,87.46,87.49,149841.0,77.9723,78.0168,77.8299,77.8566,149841.0
2017-08-14 09:30:00,88.11,88.81,88.0,88.81,59163.0,78.4084,79.0313,78.3105,79.0313,59163.0
2017-08-14 10:00:00,88.7,88.88,88.51,88.61,35463.0,78.9334,79.0936,78.7643,78.8533,35463.0
2017-08-14 10:30:00,88.61,88.61,88.28,88.36,40222.0,78.8533,78.8533,78.5596,78.6308,40222.0
2017-08-14 11:00:00,88.36,88.54,88.35,88.46,20825.0,78.6308,78.791,78.6219,78.7198,20825.0
2017-08-14 11:30:00,88.49,88.66,88.43,88.63,17676.0,78.7465,78.8978,78.6931,78.8711,17676.0
2017-08-14 12:00:00,88.67,88.74,88.61,88.68,19361.0,78.9067,78.969,78.8533,78.9156,19361.0
2017-08-14 12:30:00,88.69,88.73,88.55,88.69,24307.0,78.9245,78.9601,78.7999,78.9245,24307.0
2017-08-14 13:00:00,88.69,88.74,88.61,88.62,27755.0,78.9245,78.969,78.8533,78.8622,27755.0
2017-08-14 13:30:00,88.63,88.63,88.49,88.57,20528.0,78.8711,78.8711,78.7465,78.8177,20528.0
2017-08-14 14:00:00,88.59,88.6,88.42,88.56,22769.0,78.8355,78.8444,78.6842,78.8088,22769.0
2017-08-14 14:30:00,88.59,88.61,88.47,88.54,48058.0,78.8355,78.8533,78.7287,78.791,48058.0
2017-08-14 15:00:00,88.54,88.74,88.53,88.69,47288.0,78.791,78.969,78.7821,78.9245,47288.0
2017-08-14 15:30:00,88.69,88.71,88.53,88.56,107648.0,78.9245,78.9423,78.7821,78.8088,107648.0
2017-08-15 09:30:00,88.72,88.87,88.6,88.84,41885.0,78.9512,79.0847,78.8444,79.058,41885.0
2017-08-15 10:00:00,88.84,88.87,88.53,88.55,50083.0,79.058,79.0847,78.7821,78.7999,50083.0
2017-08-15 10:30:00,88.52,88.62,88.32,88.51,56487.0,78.7732,78.8622,78.5952,78.7643,56487.0
2017-08-15 11:00:00,88.53,88.55,88.39,88.47,33862.0,78.7821,78.7999,78.6575,78.7287,33862.0
2017-08-15 11:30:00,88.48,88.49,88.25,88.33,40702.0,78.7376,78.7465,78.5329,78.6041,40702.0
2017-08-15 12:00:00,88.35,88.35,88.15,88.16,20396.0,78.6219,78.6219,78.444,78.4529,20396.0
2017-08-15 12:30:00,88.17,88.26,88.16,88.21,26496.0,78.4618,78.5418,78.4529,78.4973,26496.0
2017-08-15 13:00:00,88.2,88.2,88.01,88.05,23603.0,78.4885,78.4885,78.3194,78.355,23603.0
2017-08-15 13:30:00,88.07,88.08,87.95,87.98,29634.0,78.3728,78.3817,78.266,78.2927,29634.0
2017-08-15 14:00:00,88.0,88.25,87.97,88.22,66390.0,78.3105,78.5329,78.2838,78.5062,66390.0
2017-08-15 14:30:00,88.19,88.25,88.17,88.23,49323.0,78.4796,78.5329,78.4618,78.5151,49323.0
2017-08-15 15:00:00,88.23,88.26,88.1,88.11,84240.0,78.5151,78.5418,78.3995,78.4084,84240.0
2017-08-15 15:30:00,88.11,88.16,87.9,87.92,138043.0,78.4084,78.4529,78.2215,78.2393,138043.0
2017-08-16 09:30:00,88.05,88.16,86.95,87.1,138373.0,78.355,78.4529,77.3761,77.5096,138373.0
2017-08-16 10:00:00,87.09,87.21,86.44,87.05,210899.0,77.5007,77.6075,76.9222,77.4651,210899.0
2017-08-16 10:30:00,87.07,87.61,87.07,87.52,65902.0,77.4829,77.9634,77.4829,77.8833,65902.0
2017-08-16 11:00:00,87.53,87.92,87.51,87.9,93192.0,77.8922,78.2393,77.8744,78.2215,93192.0
2017-08-16 11:30:00,87.89,87.89,87.7,87.86,47709.0,78.2126,78.2126,78.0435,78.1859,47709.0
2017-08-16 12:00:00,87.87,88.49,87.87,88.47,68266.0,78.1948,78.7465,78.1948,78.7287,68266.0
2017-08-16 12:30:00,88.47,88.62,88.2,88.26,74026.0,78.7287,78.8622,78.4885,78.5418,74026.0
2017-08-16 13:00:00,88.25,88.27,88.02,88.2,39800.0,78.5329,78.5507,78.3283,78.4885,39800.0
2017-08-16 13:30:00,88.21,88.21,87.81,87.98,76343.0,78.4973,78.4973,78.1414,78.2927,76343.0
2017-08-16 14:00:00,87.95,88.05,87.75,87.75,84130.0,78.266,78.355,78.088,78.088,84130.0
2017-08-16 14:30:00,87.78,88.05,87.7,88.02,61340.0,78.1147,78.355,78.0435,78.3283,61340.0
2017-08-16 15:00:00,88.02,88.09,87.96,88.08,130413.0,78.3283,78.3906,78.2749,78.3817,130413.0
2017-08-16 15:30:00,88.07,88.18,87.97,88.18,183716.0,78.3728,78.4707,78.2838,78.4707,183716.0
2017-08-17 09:30:00,87.64,87.9,87.42,87.58,29318.0,77.9901,78.2215,77.7943,77.9367,29318.0
2017-08-17 10:00:00,87.59,88.05,87.5,88.03,60773.0,77.9456,78.355,77.8655,78.3372,60773.0
2017-08-17 10:30:00,88.03,88.22,87.56,87.83,136113.0,78.3372,78.5062,77.9189,78.1592,136113.0
2017-08-17 11:00:00,87.89,88.41,87.85,88.07,153807.0,78.2126,78.6753,78.177,78.3728,153807.0
2017-08-17 11:30:00,88.08,88.17,87.73,87.84,42958.0,78.3817,78.4618,78.0702,78.1681,42958.0
2017-08-17 12:00:00,87.81,87.95,87.62,87.78,60474.0,78.1414,78.266,77.9723,78.1147,60474.0
2017-08-17 12:30:00,87.83,87.83,87.65,87.72,50216.0,78.1592,78.1592,77.999,78.0613,50216.0
2017-08-17 13:00:00,87.71,87.83,87.62,87.75,77021.0,78.0524,78.1592,77.9723,78.088,77021.0
2017-08-17 13:30:00,87.77,87.96,87.77,87.96,34712.0,78.1058,78.2749,78.1058,78.2749,34712.0
2017-08-17 14:00:00,87.96,87.97,87.71,87.89,42698.0,78.2749,78.2838,78.0524,78.2126,42698.0
2017-08-17 14:30:00,87.88,87.93,87.53,87.55,139683.0,78.2037,78.2482,77.8922,77.91,139683.0
2017-08-17 15:00:00,87.53,87.62,87.43,87.45,59531.0,77.8922,77.9723,77.8032,77.821,59531.0
2017-08-17 15:30:00,87.45,87.62,87.08,87.14,145855.0,77.821,77.9723,77.4918,77.5452,145855.0
2017-08-18 09:30:00,86.99,87.28,86.35,87.07,103271.0,77.4117,77.6698,76.8422,77.4829,103271.0
2017-08-18 10:00:00,87.02,87.87,87.02,87.67,82695.0,77.4384,78.1948,77.4384,78.0168,82695.0
2017-08-18 10:30:00,87.62,88.2,87.54,87.77,86195.0,77.9723,78.4885,77.9011,78.1058,86195.0
2017-08-18 11:00:00,87.81,88.02,87.63,87.97,36540.0,78.1414,78.3283,77.9812,78.2838,36540.0
2017-08-18 11:30:00,87.96,88.25,87.76,88.16,39824.0,78.2749,78.5329,78.0969,78.4529,39824.0
2017-08-18 12:00:00,88.16,88.19,87.82,88.08,51319.0,78.4529,78.4796,78.1503,78.3817,51319.0
2017-08-18 12:30:00,88.11,88.46,88.07,88.19,35712.0,78.4084,78.7198,78.3728,78.4796,35712.0
2017-08-18 13:00:00,88.22,88.26,87.92,87.99,56944.0,78.5062,78.5418,78.2393,78.3016,56944.0
2017-08-18 13:30:00,88.0,88.09,87.7,87.7,87588.0,78.3105,78.3906,78.0435,78.0435,87588.0
2017-08-18 14:00:00,87.7,87.8,87.55,87.73,61243.0,78.0435,78.1325,77.91,78.0702,61243.0
2017-08-18 14:30:00,87.74,87.83,87.54,87.71,43493.0,78.0791,78.1592,77.9011,78.0524,43493.0
2017-08-18 15:00:00,87.7,87.82,87.52,87.59,65719.0,78.0435,78.1503,77.8833,77.9456,65719.0
2017-08-18 15:30:00,87.58,87.71,87.34,87.38,168924.0,77.9367,78.0524,77.7231,77.7587,168924.0
2017-08-21 09:30:00,86.2,87.24,85.68,86.61,146646.0,76.7087,77.6342,76.2459,77.0735,146646.0
2017-08-21 10:00:00,86.59,86.84,86.31,86.8,92119.0,77.0557,77.2782,76.8066,77.2426,92119.0
2017-08-21 10:30:00,86.79,87.24,86.72,87.22,80705.0,77.2337,77.6342,77.1714,77.6164,80705.0
2017-08-21 11:00:00,87.22,87.37,86.98,87.31,39173.0,77.6164,77.7498,77.4028,77.6964,39173.0
2017-08-21 11:30:00,87.31,87.56,87.27,87.33,41796.0,77.6964,77.9189,77.6609,77.7142,41796.0
2017-08-21 12:00:00,87.33,87.47,87.15,87.37,57833.0,77.7142,77.8388,77.5541,77.7498,57833.0
2017-08-21 12:30:00,87.38,87.52,87.33,87.52,33191.0,77.7587,77.8833,77.7142,77.8833,33191.0
2017-08-21 13:00:00,87.53,87.64,87.36,87.36,66747.0,77.8922,77.9901,77.7409,77.7409,66747.0
2017-08-21 13:30:00,87.3,87.39,87.19,87.27,46447.0,77.6875,77.7676,77.5897,77.6609,46447.0
2017-08-21 14:00:00,87.25,87.25,86.94,86.97,70346.0,77.6431,77.6431,77.3672,77.3939,70346.0
2017-08-21 14:30:00,86.99,87.17,86.95,87.15,68191.0,77.4117,77.5719,77.3761,77.5541,68191.0
2017-08-21 15:00:00,87.14,87.23,86.9,87.23,71829.0,77.5452,77.6253,77.3316,77.6253,71829.0
2017-08-21 15:30:00,87.24,87.35,87.12,87.19,177681.0,77.6342,77.732,77.5274,77.5897,177681.0
2017-08-22 09:30:00,87.45,87.5,86.2,86.67,157772.0,77.821,77.8655,76.7087,77.1269,157772.0
2017-08-22 10:00:00,86.65,86.88,86.6,86.77,98352.0,77.1091,77.3138,77.0646,77.2159,98352.0
2017-08-22 10:30:00,86.78,86.88,86.74,86.84,67209.0,77.2248,77.3138,77.1892,77.2782,67209.0
2017-08-22 11:00:00,86.88,86.88,86.18,86.26,86800.0,77.3138,77.3138,76.6909,76.7621,86800.0
2017-08-22 11:30:00,86.24,86.34,86.03,86.23,92758.0,76.7443,76.8333,76.5574,76.7354,92758.0
2017-08-22 12:00:00,86.23,86.33,86.19,86.31,24189.0,76.7354,76.8244,76.6998,76.8066,24189.0
2017-08-22 12:30:00,86.31,86.48,86.31,86.36,36788.0,76.8066,76.9578,76.8066,76.8511,36788.0
2017-08-22 13:00:00,86.37,86.72,86.35,86.5,38778.0,76.8599,77.1714,76.8422,76.9756,38778.0
2017-08-22 13:30:00,86.54,86.62,86.53,86.57,17143.0,77.0112,77.0824,77.0023,77.0379,17143.0
2017-08-22 14:00:00,86.57,86.73,86.48,86.68,70744.0,77.0379,77.1803,76.9578,77.1358,70744.0
2017-08-22 14:30:00,86.68,86.68,86.16,86.24,128813.0,77.1358,77.1358,76.6731,76.7443,128813.0
2017-08-22 15:00:00,86.21,86.38,86.18,86.21,60971.0,76.7176,76.8688,76.6909,76.7176,60971.0
2017-08-22 15:30:00,86.23,86.47,86.18,86.42,168458.0,76.7354,76.9489,76.6909,76.9044,168458.0
2017-08-23 09:30:00,86.16,86.3,85.83,86.08,182695.0,76.6731,76.7977,76.3794,76.6019,182695.0
2017-08-23 10:00:00,86.08,87.0,85.15,86.83,1258111.0,76.6019,77.4206,75.7743,77.2693,1258111.0
2017-08-23 10:30:00,86.83,87.46,86.73,87.05,410513.0,77.2693,77.8299,77.1803,77.4651,410513.0
2017-08-23 11:00:00,87.07,87.21,86.85,86.86,105323.0,77.4829,77.6075,77.2871,77.296,105323.0
2017-08-23 11:30:00,86.86,87.19,86.76,86.87,153482.0,77.296,77.5897,77.207,77.3049,153482.0
2017-08-23 12:00:00,86.87,86.88,86.56,86.84,128786.0,77.3049,77.3138,77.029,77.2782,128786.0
2017-08-23 12:30:00,86.82,86.93,86.48,86.55,91116.0,77.2604,77.3583,76.9578,77.0201,91116.0
2017-08-23 13:00:00,86.55,86.76,86.42,86.44,83804.0,77.0201,77.207,76.9044,76.9222,83804.0
2017-08-23 13:30:00,86.43,86.51,86.19,86.41,129666.0,76.9133,76.9845,76.6998,76.8955,129666.0
2017-08-23 14:00:00,86.39,86.47,86.18,86.23,109550.0,76.8777,76.9489,76.6909,76.7354,109550.0
2017-08-23 14:30:00,86.24,86.61,86.17,86.59,104193.0,76.7443,77.0735,76.682,77.0557,104193.0
2017-08-23 15:00:00,86.6,86.61,86.26,86.28,104862.0,77.0646,77.0735,76.7621,76.7799,104862.0
2017-08-23 15:30:00,86.29,86.53,86.19,86.2,284925.0,76.7888,77.0023,76.6998,76.7087,284925.0
2017-08-24 09:30:00,86.41,86.44,85.92,85.92,40889.0,76.8955,76.9222,76.4595,76.4595,40889.0
2017-08-24 10:00:00,85.92,86.17,85.91,86.15,45818.0,76.4595,76.682,76.4506,76.6642,45818.0
2017-08-24 10:30:00,86.15,86.37,86.11,86.24,45085.0,76.6642,76.8599,76.6286,76.7443,45085.0
2017-08-24 11:00:00,86.22,86.33,86.05,86.2,51007.0,76.7265,76.8244,76.5752,76.7087,51007.0
2017-08-24 11:30:00,86.2,86.25,86.03,86.2,21765.0,76.7087,76.7532,76.5574,76.7087,21765.0
2017-08-24 12:00:00,86.2,86.46,86.17,86.45,66912.0,76.7087,76.94,76.682,76.9311,66912.0
2017-08-24 12:30:00,86.43,86.62,86.43,86.49,36900.0,76.9133,77.0824,76.9133,76.9667,36900.0
2017-08-24 13:00:00,86.47,86.67,86.46,86.62,32815.0,76.9489,77.1269,76.94,77.0824,32815.0
2017-08-24 13:30:00,86.59,86.66,86.51,86.62,23126.0,77.0557,77.118,76.9845,77.0824,23126.0
2017-08-24 14:00:00,86.62,86.69,86.53,86.67,25796.0,77.0824,77.1447,77.0023,77.1269,25796.0
2017-08-24 14:30:00,86.68,86.71,86.47,86.59,31981.0,77.1358,77.1625,76.9489,77.0557,31981.0
2017-08-24 15:00:00,86.59,86.66,86.49,86.6,55094.0,77.0557,77.118,76.9667,77.0646,55094.0
2017-08-24 15:30:00,86.59,86.7,86.49,86.51,139959.0,77.0557,77.1536,76.9667,76.9845,139959.0
2017-08-25 09:30:00,86.76,87.47,86.53,87.32,59510.0,77.207,77.8388,77.0023,77.7053,59510.0
2017-08-25 10:00:00,87.24,87.36,87.13,87.17,50515.0,77.6342,77.7409,77.5363,77.5719,50515.0
2017-08-25 10:30:00,87.21,87.25,86.77,86.86,73992.0,77.6075,77.6431,77.2159,77.296,73992.0
2017-08-25 11:00:00,86.83,86.88,86.66,86.67,51874.0,77.2693,77.3138,77.118,77.1269,51874.0
2017-08-25 11:30:00,86.66,86.94,86.61,86.83,48050.0,77.118,77.3672,77.0735,77.2693,48050.0
2017-08-25 12:00:00,86.83,86.84,86.55,86.64,45265.0,77.2693,77.2782,77.0201,77.1002,45265.0
2017-08-25 12:30:00,86.63,86.67,86.44,86.65,35114.0,77.0913,77.1269,76.9222,77.1091,35114.0
2017-08-25 13:00:00,86.64,86.76,86.53,86.7,27060.0,77.1002,77.207,77.0023,77.1536,27060.0
2017-08-25 13:30:00,86.69,86.7,86.59,86.69,27913.0,77.1447,77.1536,77.0557,77.1447,27913.0
2017-08-25 14:00:00,86.7,86.8,86.6,86.65,39515.0,77.1536,77.2426,77.0646,77.1091,39515.0
2017-08-25 14:30:00,86.66,86.74,86.66,86.74,37128.0,77.118,77.1892,77.118,77.1892,37128.0
2017-08-25 15:00:00,86.76,87.04,86.71,86.99,61921.0,77.207,77.4562,77.1625,77.4117,61921.0
2017-08-25 15:30:00,86.96,87.01,86.85,86.88,83625.0,77.385,77.4295,77.2871,77.3138,83625.0
2017-08-28 09:30:00,87.02,87.44,87.02,87.38,38365.0,77.4384,77.8121,77.4384,77.7587,38365.0
2017-08-28 10:00:00,87.44,87.58,87.24,87.24,53883.0,77.8121,77.9367,77.6342,77.6342,53883.0
2017-08-28 10:30:00,87.23,87.62,87.23,87.62,24969.0,77.6253,77.9723,77.6253,77.9723,24969.0
2017-08-28 11:00:00,87.57,87.62,87.46,87.49,17294.0,77.9278,77.9723,77.8299,77.8566,17294.0
2017-08-28 11:30:00,87.5,87.96,87.35,87.51,70217.0,77.8655,78.2749,77.732,77.8744,70217.0
2017-08-28 12:00:00,87.48,87.5,87.36,87.4,25961.0,77.8477,77.8655,77.7409,77.7765,25961.0
2017-08-28 12:30:00,87.39,87.48,87.3,87.34,35733.0,77.7676,77.8477,77.6875,77.7231,35733.0
2017-08-28 13:00:00,87.32,87.51,87.32,87.47,29663.0,77.7053,77.8744,77.7053,77.8388,29663.0
2017-08-28 13:30:00,87.48,87.57,87.41,87.54,22684.0,77.8477,77.9278,77.7854,77.9011,22684.0
2017-08-28 14:00:00,87.5,87.5,87.38,87.41,20489.0,77.8655,77.8655,77.7587,77.7854,20489.0
2017-08-28 14:30:00,87.41,87.45,87.32,87.34,23718.0,77.7854,77.821,77.7053,77.7231,23718.0
2017-08-28 15:00:00,87.35,87.37,87.24,87.29,45017.0,77.732,77.7498,77.6342,77.6786,45017.0
2017-08-28 15:30:00,87.3,87.38,87.23,87.31,102066.0,77.6875,77.7587,77.6253,77.6964,102066.0
2017-08-29 09:30:00,86.89,87.2,86.57,87.07,63545.0,77.3227,77.5986,77.0379,77.4829,63545.0
2017-08-29 10:00:00,87.01,87.1,86.82,87.02,30071.0,77.4295,77.5096,77.2604,77.4384,30071.0
2017-08-29 10:30:00,87.04,87.2,86.98,87.09,36481.0,77.4562,77.5986,77.4028,77.5007,36481.0
2017-08-29 11:00:00,87.1,87.19,87.02,87.05,41110.0,77.5096,77.5897,77.4384,77.4651,41110.0
2017-08-29 11:30:00,87.07,87.08,86.95,86.95,27370.0,77.4829,77.4918,77.3761,77.3761,27370.0
2017-08-29 12:00:00,86.9,87.0,86.9,86.96,22994.0,77.3316,77.4206,77.3316,77.385,22994.0
2017-08-29 12:30:00,86.95,87.01,86.88,86.92,22590.0,77.3761,77.4295,77.3138,77.3494,22590.0
2017-08-29 13:00:00,86.93,86.99,86.84,86.86,51334.0,77.3583,77.4117,77.2782,77.296,51334.0
2017-08-29 13:30:00,86.87,86.9,86.6,86.64,125636.0,77.3049,77.3316,77.0646,77.1002,125636.0
2017-08-29 14:00:00,86.64,86.82,86.56,86.81,127445.0,77.1002,77.2604,77.029,77.2515,127445.0
2017-08-29 14:30:00,86.77,86.96,86.76,86.96,23248.0,77.2159,77.385,77.207,77.385,23248.0
2017-08-29 15:00:00,86.97,87.0,86.89,86.94,30299.0,77.3939,77.4206,77.3227,77.3672,30299.0
2017-08-29 15:30:00,86.94,87.01,86.84,86.96,102741.0,77.3672,77.4295,77.2782,77.385,102741.0
2017-08-30 09:30:00,86.98,87.18,86.72,86.95,27815.0,77.4028,77.5808,77.1714,77.3761,27815.0
2017-08-30 10:00:00,86.92,86.94,86.6,86.64,35237.0,77.3494,77.3672,77.0646,77.1002,35237.0
2017-08-30 10:30:00,86.69,86.71,86.52,86.62,44211.0,77.1447,77.1625,76.9934,77.0824,44211.0
2017-08-30 11:00:00,86.62,86.94,86.56,86.86,25541.0,77.0824,77.3672,77.029,77.296,25541.0
2017-08-30 11:30:00,86.9,87.13,86.9,87.01,11124.0,77.3316,77.5363,77.3316,77.4295,11124.0
2017-08-30 12:00:00,87.01,87.26,87.0,87.26,19654.0,77.4295,77.652,77.4206,77.652,19654.0
2017-08-30 12:30:00,87.25,87.29,87.12,87.16,11085.0,77.6431,77.6786,77.5274,77.563,11085.0
2017-08-30 13:00:00,87.18,87.32,87.18,87.32,13710.0,77.5808,77.7053,77.5808,77.7053,13710.0
2017-08-30 13:30:00,87.32,87.41,87.27,87.35,34011.0,77.7053,77.7854,77.6609,77.732,34011.0
2017-08-30 14:00:00,87.34,87.39,87.23,87.39,14170.0,77.7231,77.7676,77.6253,77.7676,14170.0
2017-08-30 14:30:00,87.38,87.62,87.37,87.6,43863.0,77.7587,77.9723,77.7498,77.9545,43863.0
2017-08-30 15:00:00,87.62,87.7,87.53,87.7,21728.0,77.9723,78.0435,77.8922,78.0435,21728.0
2017-08-30 15:30:00,87.69,87.73,87.44,87.61,84251.0,78.0346,78.0702,77.8121,77.9634,84251.0
2017-08-31 09:30:00,87.9,88.07,87.57,87.75,30873.0,78.2215,78.3728,77.9278,78.088,30873.0
2017-08-31 10:00:00,87.79,88.1,87.71,88.08,54975.0,78.1236,78.3995,78.0524,78.3817,54975.0
2017-08-31 10:30:00,88.08,88.23,87.7,87.78,127763.0,78.3817,78.5151,78.0435,78.1147,127763.0
2017-08-31 11:00:00,87.78,87.89,87.64,87.71,38460.0,78.1147,78.2126,77.9901,78.0524,38460.0
2017-08-31 11:30:00,87.7,87.93,87.69,87.82,83819.0,78.0435,78.2482,78.0346,78.1503,83819.0
2017-08-31 12:00:00,87.82,88.02,87.82,87.97,23275.0,78.1503,78.3283,78.1503,78.2838,23275.0
2017-08-31 12:30:00,87.95,88.02,87.84,88.0,28469.0,78.266,78.3283,78.1681,78.3105,28469.0
2017-08-31 13:00:00,88.0,88.08,87.99,88.06,54955.0,78.3105,78.3817,78.3016,78.3639,54955.0
2017-08-31 13:30:00,88.06,88.27,88.03,88.17,86552.0,78.3639,78.5507,78.3372,78.4618,86552.0
2017-08-31 14:00:00,88.15,88.16,87.98,88.03,48731.0,78.444,78.4529,78.2927,78.3372,48731.0
2017-08-31 14:30:00,88.03,88.12,88.01,88.11,43914.0,78.3372,78.4173,78.3194,78.4084,43914.0
2017-08-31 15:00:00,88.12,88.18,88.09,88.15,50369.0,78.4173,78.4707,78.3906,78.444,50369.0
2017-08-31 15:30:00,88.16,88.33,88.03,88.11,222062.0,78.4529,78.6041,78.3372,78.4084,222062.0
2017-09-01 09:30:00,88.34,88.39,87.96,87.96,41613.0,78.613,78.6575,78.2749,78.2749,41613.0
2017-09-01 10:00:00,87.94,88.0,87.81,87.87,13531.0,78.2571,78.3105,78.1414,78.1948,13531.0
2017-09-01 10:30:00,87.87,88.04,87.75,87.83,33746.0,78.1948,78.3461,78.088,78.1592,33746.0
2017-09-01 11:00:00,87.76,87.85,87.67,87.74,55538.0,78.0969,78.177,78.0168,78.0791,55538.0
2017-09-01 11:30:00,87.74,87.85,87.62,87.85,21007.0,78.0791,78.177,77.9723,78.177,21007.0
2017-09-01 12:00:00,87.82,87.85,87.75,87.77,20666.0,78.1503,78.177,78.088,78.1058,20666.0
2017-09-01 12:30:00,87.77,87.78,87.63,87.66,14427.0,78.1058,78.1147,77.9812,78.0079,14427.0
2017-09-01 13:00:00,87.67,87.75,87.62,87.7,22493.0,78.0168,78.088,77.9723,78.0435,22493.0
2017-09-01 13:30:00,87.71,87.84,87.69,87.83,40926.0,78.0524,78.1681,78.0346,78.1592,40926.0
2017-09-01 14:00:00,87.83,88.0,87.83,87.94,16996.0,78.1592,78.3105,78.1592,78.2571,16996.0
2017-09-01 14:30:00,87.96,87.96,87.87,87.9,14660.0,78.2749,78.2749,78.1948,78.2215,14660.0
2017-09-01 15:00:00,87.89,87.93,87.77,87.87,26670.0,78.2126,78.2482,78.1058,78.1948,26670.0
2017-09-01 15:30:00,87.89,87.98,87.83,87.84,150660.0,78.2126,78.2927,78.1592,78.1681,150660.0
2017-09-05 09:30:00,87.58,87.89,87.3,87.75,70930.0,77.9367,78.2126,77.6875,78.088,70930.0
2017-09-05 10:00:00,87.75,87.85,87.57,87.6,48068.0,78.088,78.177,77.9278,77.9545,48068.0
2017-09-05 10:30:00,87.62,87.62,87.22,87.28,21985.0,77.9723,77.9723,77.6164,77.6698,21985.0
2017-09-05 11:00:00,87.31,87.33,87.12,87.18,12262.0,77.6964,77.7142,77.5274,77.5808,12262.0
2017-09-05 11:30:00,87.18,87.22,86.92,87.08,38241.0,77.5808,77.6164,77.3494,77.4918,38241.0
2017-09-05 12:00:00,87.08,87.08,86.63,86.71,23726.0,77.4918,77.4918,77.0913,77.1625,23726.0
2017-09-05 12:30:00,86.66,86.71,86.41,86.67,27561.0,77.118,77.1625,76.8955,77.1269,27561.0
2017-09-05 13:00:00,86.63,86.63,86.44,86.45,25473.0,77.0913,77.0913,76.9222,76.9311,25473.0
2017-09-05 13:30:00,86.47,86.58,86.44,86.51,18627.0,76.9489,77.0468,76.9222,76.9845,18627.0
2017-09-05 14:00:00,86.51,86.54,86.43,86.46,37846.0,76.9845,77.0112,76.9133,76.94,37846.0
2017-09-05 14:30:00,86.5,86.51,86.33,86.37,19325.0,76.9756,76.9845,76.8244,76.8599,19325.0
2017-09-05 15:00:00,86.39,86.52,86.32,86.48,29273.0,76.8777,76.9934,76.8155,76.9578,29273.0
2017-09-05 15:30:00,86.5,86.67,86.45,86.65,74800.0,76.9756,77.1269,76.9311,77.1091,74800.0
2017-09-06 09:30:00,86.66,86.7,86.22,86.57,53391.0,77.118,77.1536,76.7265,77.0379,53391.0
2017-09-06 10:00:00,86.57,86.6,86.11,86.11,45070.0,77.0379,77.0646,76.6286,76.6286,45070.0
2017-09-06 10:30:00,86.12,86.26,85.92,85.93,34888.0,76.6375,76.7621,76.4595,76.4684,34888.0
2017-09-06 11:00:00,85.97,85.97,85.38,85.38,77298.0,76.504,76.504,75.979,75.979,77298.0
2017-09-06 11:30:00,85.44,85.64,85.39,85.61,72580.0,76.0323,76.2103,75.9879,76.1836,72580.0
2017-09-06 12:00:00,85.62,85.65,85.58,85.64,40187.0,76.1925,76.2192,76.1569,76.2103,40187.0
2017-09-06 12:30:00,85.64,85.75,85.62,85.68,34652.0,76.2103,76.3082,76.1925,76.2459,34652.0
2017-09-06 13:00:00,85.7,85.75,85.61,85.61,20803.0,76.2637,76.3082,76.1836,76.1836,20803.0
2017-09-06 13:30:00,85.65,85.79,85.63,85.68,30326.0,76.2192,76.3438,76.2014,76.2459,30326.0
2017-09-06 14:00:00,85.66,85.72,85.55,85.58,36719.0,76.2281,76.2815,76.1302,76.1569,36719.0
2017-09-06 14:30:00,85.56,85.61,85.41,85.47,41262.0,76.1391,76.1836,76.0057,76.059,41262.0
2017-09-06 15:00:00,85.47,85.72,85.38,85.67,91922.0,76.059,76.2815,75.979,76.237,91922.0
2017-09-06 15:30:00,85.67,85.83,85.58,85.75,213975.0,76.237,76.3794,76.1569,76.3082,213975.0
2017-09-07 09:30:00,85.79,85.82,85.11,85.29,68253.0,76.3438,76.3705,75.7387,75.8989,68253.0
2017-09-07 10:00:00,85.29,85.9,85.29,85.87,60592.0,75.8989,76.4417,75.8989,76.415,60592.0
2017-09-07 10:30:00,85.84,85.97,85.74,85.9,54426.0,76.3883,76.504,76.2993,76.4417,54426.0
2017-09-07 11:00:00,85.9,85.92,85.68,85.7,47957.0,76.4417,76.4595,76.2459,76.2637,47957.0
2017-09-07 11:30:00,85.7,85.91,85.68,85.85,74884.0,76.2637,76.4506,76.2459,76.3972,74884.0
2017-09-07 12:00:00,85.84,85.91,85.76,85.91,31293.0,76.3883,76.4506,76.3171,76.4506,31293.0
2017-09-07 12:30:00,85.91,85.93,85.81,85.9,32612.0,76.4506,76.4684,76.3616,76.4417,32612.0
2017-09-07 13:00:00,85.9,86.1,85.9,86.08,42254.0,76.4417,76.6197,76.4417,76.6019,42254.0
2017-09-07 13:30:00,86.08,86.33,86.07,86.32,40290.0,76.6019,76.8244,76.593,76.8155,40290.0
2017-09-07 14:00:00,86.31,86.45,86.25,86.34,54654.0,76.8066,76.9311,76.7532,76.8333,54654.0
2017-09-07 14:30:00,86.35,86.45,86.13,86.31,56984.0,76.8422,76.9311,76.6464,76.8066,56984.0
2017-09-07 15:00:00,86.29,86.38,86.12,86.16,79049.0,76.7888,76.8688,76.6375,76.6731,79049.0
2017-09-07 15:30:00,86.17,86.41,86.16,86.38,178058.0,76.682,76.8955,76.6731,76.8688,178058.0
2017-09-08 09:30:00,86.1,86.12,85.25,85.41,119291.0,76.6197,76.6375,75.8633,76.0057,119291.0
2017-09-08 10:00:00,85.56,85.62,85.43,85.54,37571.0,76.1391,76.1925,76.0235,76.1213,37571.0
2017-09-08 10:30:00,85.53,86.04,85.45,85.93,130030.0,76.1124,76.5663,76.0412,76.4684,130030.0
2017-09-08 11:00:00,85.91,86.16,85.7,85.79,62262.0,76.4506,76.6731,76.2637,76.3438,62262.0
2017-09-08 11:30:00,85.79,85.8,85.62,85.65,35653.0,76.3438,76.3527,76.1925,76.2192,35653.0
2017-09-08 12:00:00,85.65,85.72,85.55,85.69,33235.0,76.2192,76.2815,76.1302,76.2548,33235.0
2017-09-08 12:30:00,85.7,85.75,85.4,85.45,158169.0,76.2637,76.3082,75.9968,76.0412,158169.0
2017-09-08 13:00:00,85.46,85.46,85.21,85.26,62378.0,76.0501,76.0501,75.8277,75.8722,62378.0
2017-09-08 13:30:00,85.27,85.3,85.11,85.3,119217.0,75.8811,75.9078,75.7387,75.9078,119217.0
2017-09-08 14:00:00,85.3,85.33,85.13,85.15,132133.0,75.9078,75.9345,75.7565,75.7743,132133.0
2017-09-08 14:30:00,85.15,85.23,85.1,85.16,146135.0,75.7743,75.8455,75.7298,75.7832,146135.0
2017-09-08 15:00:00,85.17,85.25,85.14,85.15,69491.0,75.7921,75.8633,75.7654,75.7743,69491.0
2017-09-08 15:30:00,85.16,85.28,85.05,85.12,240756.0,75.7832,75.89,75.6853,75.7476,240756.0
2017-09-11 09:30:00,85.67,86.55,85.35,86.33,99018.0,76.237,77.0201,75.9523,76.8244,99018.0
2017-09-11 10:00:00,86.31,86.45,86.22,86.25,48733.0,76.8066,76.9311,76.7265,76.7532,48733.0
2017-09-11 10:30:00,86.26,86.53,86.25,86.44,46296.0,76.7621,77.0023,76.7532,76.9222,46296.0
2017-09-11 11:00:00,86.43,86.64,86.36,86.61,66294.0,76.9133,77.1002,76.8511,77.0735,66294.0
2017-09-11 11:30:00,86.63,86.8,86.62,86.77,38582.0,77.0913,77.2426,77.0824,77.2159,38582.0
2017-09-11 12:00:00,86.79,86.92,86.69,86.72,30214.0,77.2337,77.3494,77.1447,77.1714,30214.0
2017-09-11 12:30:00,86.73,86.94,86.71,86.89,36264.0,77.1803,77.3672,77.1625,77.3227,36264.0
2017-09-11 13:00:00,86.92,86.96,86.78,86.92,31155.0,77.3494,77.385,77.2248,77.3494,31155.0
2017-09-11 13:30:00,86.95,86.99,86.8,86.93,34855.0,77.3761,77.4117,77.2426,77.3583,34855.0
2017-09-11 14:00:00,86.93,87.22,86.93,87.21,55155.0,77.3583,77.6164,77.3583,77.6075,55155.0
2017-09-11 14:30:00,87.21,87.4,87.14,87.14,65349.0,77.6075,77.7765,77.5452,77.5452,65349.0
2017-09-11 15:00:00,87.14,87.27,87.0,87.04,41975.0,77.5452,77.6609,77.4206,77.4562,41975.0
2017-09-11 15:30:00,87.05,87.09,86.78,87.01,163405.0,77.4651,77.5007,77.2248,77.4295,163405.0
2017-09-12 09:30:00,87.23,87.42,86.86,87.25,31879.0,77.6253,77.7943,77.296,77.6431,31879.0
2017-09-12 10:00:00,87.21,87.41,86.83,86.91,29427.0,77.6075,77.7854,77.2693,77.3405,29427.0
2017-09-12 10:30:00,86.89,87.06,86.61,87.06,33917.0,77.3227,77.474,77.0735,77.474,33917.0
2017-09-12 11:00:00,87.0,87.21,86.97,87.06,26865.0,77.4206,77.6075,77.3939,77.474,26865.0
2017-09-12 11:30:00,87.06,87.08,86.97,87.06,28027.0,77.474,77.4918,77.3939,77.474,28027.0
2017-09-12 12:00:00,87.05,87.1,86.88,87.1,16702.0,77.4651,77.5096,77.3138,77.5096,16702.0
2017-09-12 12:30:00,87.13,87.13,87.05,87.09,13319.0,77.5363,77.5363,77.4651,77.5007,13319.0
2017-09-12 13:00:00,87.09,87.22,87.05,87.17,32655.0,77.5007,77.6164,77.4651,77.5719,32655.0
2017-09-12 13:30:00,87.16,87.5,87.16,87.44,51199.0,77.563,77.8655,77.563,77.8121,51199.0
2017-09-12 14:00:00,87.45,87.71,87.43,87.6,48799.0,77.821,78.0524,77.8032,77.9545,48799.0
2017-09-12 14:30:00,87.62,87.89,87.57,87.83,48697.0,77.9723,78.2126,77.9278,78.1592,48697.0
2017-09-12 15:00:00,87.85,87.88,87.73,87.83,62110.0,78.177,78.2037,78.0702,78.1592,62110.0
2017-09-12 15:30:00,87.84,87.93,87.63,87.74,154270.0,78.1681,78.2482,77.9812,78.0791,154270.0
2017-09-13 09:30:00,87.49,87.49,86.76,87.08,81940.0,77.8566,77.8566,77.207,77.4918,81940.0
2017-09-13 10:00:00,87.11,87.13,86.93,87.08,33637.0,77.5185,77.5363,77.3583,77.4918,33637.0
2017-09-13 10:30:00,87.02,87.14,87.02,87.1,30870.0,77.4384,77.5452,77.4384,77.5096,30870.0
2017-09-13 11:00:00,87.08,87.14,87.03,87.03,28354.0,77.4918,77.5452,77.4473,77.4473,28354.0
2017-09-13 11:30:00,87.04,87.04,86.63,86.65,31213.0,77.4562,77.4562,77.0913,77.1091,31213.0
2017-09-13 12:00:00,86.63,86.67,86.5,86.5,20113.0,77.0913,77.1269,76.9756,76.9756,20113.0
2017-09-13 12:30:00,86.51,86.68,86.51,86.64,15368.0,76.9845,77.1358,76.9845,77.1002,15368.0
2017-09-13 13:00:00,86.61,86.77,86.56,86.65,40497.0,77.0735,77.2159,77.029,77.1091,40497.0
2017-09-13 13:30:00,86.65,86.65,86.35,86.36,15109.0,77.1091,77.1091,76.8422,76.8511,15109.0
2017-09-13 14:00:00,86.36,86.43,86.28,86.33,30599.0,76.8511,76.9133,76.7799,76.8244,30599.0
2017-09-13 14:30:00,86.31,86.31,86.03,86.03,44682.0,76.8066,76.8066,76.5574,76.5574,44682.0
2017-09-13 15:00:00,86.04,86.17,85.95,85.95,53449.0,76.5663,76.682,76.4862,76.4862,53449.0
2017-09-13 15:30:00,85.95,86.04,85.92,85.96,130503.0,76.4862,76.5663,76.4595,76.4951,130503.0
2017-09-14 09:30:00,85.19,85.69,84.8,85.05,125322.0,76.2311,76.6786,75.8822,76.1059,125322.0
2017-09-14 10:00:00,85.09,85.22,84.89,85.0,28567.0,76.1417,76.258,75.9627,76.0611,28567.0
2017-09-14 10:30:00,84.99,85.16,84.92,85.15,29396.0,76.0522,76.2043,75.9895,76.1953,29396.0
2017-09-14 11:00:00,85.18,85.2,84.9,84.96,38582.0,76.2222,76.2401,75.9716,76.0253,38582.0
2017-09-14 11:30:00,84.96,84.97,84.74,84.88,42087.0,76.0253,76.0343,75.8285,75.9537,42087.0
2017-09-14 12:00:00,84.88,84.9,84.71,84.72,21676.0,75.9537,75.9716,75.8016,75.8106,21676.0
2017-09-14 12:30:00,84.72,84.83,84.67,84.83,34192.0,75.8106,75.909,75.7658,75.909,34192.0
2017-09-14 13:00:00,84.83,84.87,84.65,84.71,40792.0,75.909,75.9448,75.7479,75.8016,40792.0
2017-09-14 13:30:00,84.72,84.83,84.66,84.7,32167.0,75.8106,75.909,75.7569,75.7927,32167.0
2017-09-14 14:00:00,84.71,84.73,84.64,84.65,24146.0,75.8016,75.8195,75.739,75.7479,24146.0
2017-09-14 14:30:00,84.64,84.73,84.61,84.64,31289.0,75.739,75.8195,75.7121,75.739,31289.0
2017-09-14 15:00:00,84.63,84.69,84.43,84.43,75365.0,75.73,75.7837,75.5511,75.5511,75365.0
2017-09-14 15:30:00,84.44,84.59,84.43,84.58,140053.0,75.56,75.6942,75.5511,75.6853,140053.0
2017-09-15 09:30:00,84.59,85.16,84.37,84.54,149224.0,75.6942,76.2043,75.4974,75.6495,149224.0
2017-09-15 10:00:00,84.44,84.74,84.28,84.57,52681.0,75.56,75.8285,75.4168,75.6763,52681.0
2017-09-15 10:30:00,84.58,84.89,84.52,84.73,52529.0,75.6853,75.9627,75.6316,75.8195,52529.0
2017-09-15 11:00:00,84.72,84.97,84.7,84.97,57980.0,75.8106,76.0343,75.7927,76.0343,57980.0
2017-09-15 11:30:00,84.95,85.2,84.89,85.1,27502.0,76.0164,76.2401,75.9627,76.1506,27502.0
2017-09-15 12:00:00,85.13,85.2,85.12,85.18,25445.0,76.1775,76.2401,76.1685,76.2222,25445.0
2017-09-15 12:30:00,85.18,85.19,84.97,84.98,21416.0,76.2222,76.2311,76.0343,76.0432,21416.0
2017-09-15 13:00:00,84.99,85.17,84.97,85.14,15728.0,76.0522,76.2132,76.0343,76.1864,15728.0
2017-09-15 13:30:00,85.14,85.15,85.09,85.09,16768.0,76.1864,76.1953,76.1417,76.1417,16768.0
2017-09-15 14:00:00,85.1,85.11,84.91,84.99,28738.0,76.1506,76.1596,75.9806,76.0522,28738.0
2017-09-15 14:30:00,85.0,85.03,84.76,84.78,40531.0,76.0611,76.088,75.8464,75.8643,40531.0
2017-09-15 15:00:00,84.81,85.09,84.81,85.09,41866.0,75.8911,76.1417,75.8911,76.1417,41866.0
2017-09-15 15:30:00,85.09,85.54,85.07,85.43,400695.0,76.1417,76.5443,76.1238,76.4459,400695.0
2017-09-18 09:30:00,85.76,85.93,85.55,85.7,24946.0,76.7412,76.8933,76.5533,76.6875,24946.0
2017-09-18 10:00:00,85.71,85.76,85.47,85.54,40426.0,76.6965,76.7412,76.4817,76.5443,40426.0
2017-09-18 10:30:00,85.54,85.71,85.32,85.64,56243.0,76.5443,76.6965,76.3475,76.6338,56243.0
2017-09-18 11:00:00,85.66,85.68,85.42,85.58,35904.0,76.6517,76.6696,76.437,76.5801,35904.0
2017-09-18 11:30:00,85.56,85.59,85.46,85.5,26715.0,76.5622,76.5891,76.4727,76.5085,26715.0
2017-09-18 12:00:00,85.51,85.54,85.39,85.47,27857.0,76.5175,76.5443,76.4101,76.4817,27857.0
2017-09-18 12:30:00,85.46,85.56,85.43,85.5,26150.0,76.4727,76.5622,76.4459,76.5085,26150.0
2017-09-18 13:00:00,85.49,85.57,85.39,85.56,29965.0,76.4996,76.5712,76.4101,76.5622,29965.0
2017-09-18 13:30:00,85.56,85.69,85.5,85.57,33853.0,76.5622,76.6786,76.5085,76.5712,33853.0
2017-09-18 14:00:00,85.58,85.67,85.41,85.52,42221.0,76.5801,76.6607,76.428,76.5264,42221.0
2017-09-18 14:30:00,85.5,85.54,85.42,85.5,37520.0,76.5085,76.5443,76.437,76.5085,37520.0
2017-09-18 15:00:00,85.51,85.58,85.45,85.54,57058.0,76.5175,76.5801,76.4638,76.5443,57058.0
2017-09-18 15:30:00,85.53,85.54,85.29,85.38,189557.0,76.5354,76.5443,76.3206,76.4012,189557.0
2017-09-19 09:30:00,85.77,85.77,85.42,85.59,47965.0,76.7501,76.7501,76.437,76.5891,47965.0
2017-09-19 10:00:00,85.57,85.86,85.55,85.68,52429.0,76.5712,76.8307,76.5533,76.6696,52429.0
2017-09-19 10:30:00,85.68,85.73,85.5,85.69,50811.0,76.6696,76.7144,76.5085,76.6786,50811.0
2017-09-19 11:00:00,85.65,85.71,85.52,85.62,55131.0,76.6428,76.6965,76.5264,76.6159,55131.0
2017-09-19 11:30:00,85.63,85.66,85.27,85.58,58228.0,76.6249,76.6517,76.3027,76.5801,58228.0
2017-09-19 12:00:00,85.56,85.71,85.49,85.61,48533.0,76.5622,76.6965,76.4996,76.607,48533.0
2017-09-19 12:30:00,85.62,85.86,85.57,85.86,26187.0,76.6159,76.8307,76.5712,76.8307,26187.0
2017-09-19 13:00:00,85.83,85.83,85.72,85.72,12838.0,76.8038,76.8038,76.7054,76.7054,12838.0
2017-09-19 13:30:00,85.71,85.91,85.69,85.87,23704.0,76.6965,76.8754,76.6786,76.8396,23704.0
2017-09-19 14:00:00,85.87,85.89,85.81,85.85,23561.0,76.8396,76.8575,76.7859,76.8217,23561.0
2017-09-19 14:30:00,85.84,85.96,85.84,85.9,25302.0,76.8128,76.9202,76.8128,76.8665,25302.0
2017-09-19 15:00:00,85.9,86.0,85.84,85.91,41807.0,76.8665,76.956,76.8128,76.8754,41807.0
2017-09-19 15:30:00,85.88,85.92,85.8,85.86,102630.0,76.8486,76.8844,76.777,76.8307,102630.0
2017-09-20 09:30:00,85.98,86.0,85.46,85.68,30283.0,76.9381,76.956,76.4727,76.6696,30283.0
2017-09-20 10:00:00,85.64,85.65,85.37,85.46,12649.0,76.6338,76.6428,76.3922,76.4727,12649.0
2017-09-20 10:30:00,85.45,85.77,85.45,85.7,26065.0,76.4638,76.7501,76.4638,76.6875,26065.0
2017-09-20 11:00:00,85.72,85.76,85.39,85.44,21318.0,76.7054,76.7412,76.4101,76.4549,21318.0
2017-09-20 11:30:00,85.43,85.68,85.43,85.55,17952.0,76.4459,76.6696,76.4459,76.5533,17952.0
2017-09-20 12:00:00,85.54,85.65,85.54,85.65,8839.0,76.5443,76.6428,76.5443,76.6428,8839.0
2017-09-20 12:30:00,85.66,85.66,85.44,85.44,11810.0,76.6517,76.6517,76.4549,76.4549,11810.0
2017-09-20 13:00:00,85.43,85.46,85.14,85.19,19349.0,76.4459,76.4727,76.1864,76.2311,19349.0
2017-09-20 13:30:00,85.19,85.25,85.04,85.08,25534.0,76.2311,76.2848,76.0969,76.1327,25534.0
2017-09-20 14:00:00,85.05,85.23,84.91,85.09,102673.0,76.1059,76.2669,75.9806,76.1417,102673.0
2017-09-20 14:30:00,85.06,85.45,85.01,85.38,91596.0,76.1148,76.4638,76.0701,76.4012,91596.0
2017-09-20 15:00:00,85.39,85.65,85.37,85.58,21144.0,76.4101,76.6428,76.3922,76.5801,21144.0
2017-09-20 15:30:00,85.58,85.72,85.57,85.64,58098.0,76.5801,76.7054,76.5712,76.6338,58098.0
2017-09-21 09:30:00,85.57,85.63,85.25,85.28,19068.0,76.5712,76.6249,76.2848,76.3117,19068.0
2017-09-21 10:00:00,85.31,85.31,84.91,84.96,10506.0,76.3385,76.3385,75.9806,76.0253,10506.0
2017-09-21 10:30:00,84.96,85.03,84.9,84.97,10409.0,76.0253,76.088,75.9716,76.0343,10409.0
2017-09-21 11:00:00,84.98,85.01,84.89,84.91,9831.0,76.0432,76.0701,75.9627,75.9806,9831.0
2017-09-21 11:30:00,84.92,84.92,84.72,84.86,14711.0,75.9895,75.9895,75.8106,75.9358,14711.0
2017-09-21 12:00:00,84.86,85.11,84.84,85.09,15682.0,75.9358,76.1596,75.9179,76.1417,15682.0
2017-09-21 12:30:00,85.1,85.24,85.09,85.24,12488.0,76.1506,76.2759,76.1417,76.2759,12488.0
2017-09-21 13:00:00,85.25,85.28,85.07,85.15,25529.0,76.2848,76.3117,76.1238,76.1953,25529.0
2017-09-21 13:30:00,85.15,85.24,85.12,85.16,10914.0,76.1953,76.2759,76.1685,76.2043,10914.0
2017-09-21 14:00:00,85.17,85.17,84.91,84.99,37115.0,76.2132,76.2132,75.9806,76.0522,37115.0
2017-09-21 14:30:00,84.96,85.12,84.92,85.06,44513.0,76.0253,76.1685,75.9895,76.1148,44513.0
2017-09-21 15:00:00,85.06,85.12,85.0,85.09,19758.0,76.1148,76.1685,76.0611,76.1417,19758.0
2017-09-21 15:30:00,85.08,85.15,84.96,85.0,88376.0,76.1327,76.1953,76.0253,76.0611,88376.0
2017-09-22 09:30:00,84.93,85.04,84.53,84.8,41497.0,75.9985,76.0969,75.6406,75.8822,41497.0
2017-09-22 10:00:00,84.79,84.89,84.48,84.56,28826.0,75.8732,75.9627,75.5958,75.6674,28826.0
2017-09-22 10:30:00,84.55,84.6,84.36,84.42,121780.0,75.6584,75.7032,75.4884,75.5421,121780.0
2017-09-22 11:00:00,84.43,84.44,84.2,84.37,24020.0,75.5511,75.56,75.3453,75.4974,24020.0
2017-09-22 11:30:00,84.38,84.5,84.38,84.39,14260.0,75.5063,75.6137,75.5063,75.5153,14260.0
2017-09-22 12:00:00,84.39,84.47,84.3,84.4,35210.0,75.5153,75.5869,75.4347,75.5242,35210.0
2017-09-22 12:30:00,84.41,84.42,84.35,84.39,31182.0,75.5332,75.5421,75.4795,75.5153,31182.0
2017-09-22 13:00:00,84.36,84.38,84.3,84.34,14118.0,75.4884,75.5063,75.4347,75.4705,14118.0
2017-09-22 13:30:00,84.36,84.42,84.31,84.35,26362.0,75.4884,75.5421,75.4437,75.4795,26362.0
2017-09-22 14:00:00,84.35,84.38,84.27,84.35,32157.0,75.4795,75.5063,75.4079,75.4795,32157.0
2017-09-22 14:30:00,84.35,84.35,84.18,84.31,29542.0,75.4795,75.4795,75.3274,75.4437,29542.0
2017-09-22 15:00:00,84.3,84.32,84.21,84.25,42388.0,75.4347,75.4526,75.3542,75.39,42388.0
2017-09-22 15:30:00,84.23,84.32,84.17,84.25,128967.0,75.3721,75.4526,75.3184,75.39,128967.0
2017-09-25 09:30:00,84.14,84.39,84.11,84.2,23380.0,75.2916,75.5153,75.2647,75.3453,23380.0
2017-09-25 10:00:00,84.21,84.26,84.15,84.19,21659.0,75.3542,75.3989,75.3005,75.3363,21659.0
2017-09-25 10:30:00,84.18,84.18,83.5,83.55,24458.0,75.3274,75.3274,74.7189,74.7636,24458.0
2017-09-25 11:00:00,83.55,83.63,83.3,83.63,25210.0,74.7636,74.8352,74.5399,74.8352,25210.0
2017-09-25 11:30:00,83.6,83.63,83.34,83.4,20336.0,74.8084,74.8352,74.5757,74.6294,20336.0
2017-09-25 12:00:00,83.39,83.44,83.14,83.18,22043.0,74.6204,74.6652,74.3967,74.4325,22043.0
2017-09-25 12:30:00,83.17,83.36,83.14,83.31,13871.0,74.4236,74.5936,74.3967,74.5488,13871.0
2017-09-25 13:00:00,83.32,83.51,83.32,83.42,26900.0,74.5578,74.7278,74.5578,74.6473,26900.0
2017-09-25 13:30:00,83.44,83.46,83.33,83.4,22681.0,74.6652,74.6831,74.5667,74.6294,22681.0
2017-09-25 14:00:00,83.37,83.4,83.3,83.33,13923.0,74.6025,74.6294,74.5399,74.5667,13923.0
2017-09-25 14:30:00,83.34,83.37,83.31,83.34,27922.0,74.5757,74.6025,74.5488,74.5757,27922.0
2017-09-25 15:00:00,83.33,83.46,83.28,83.41,24411.0,74.5667,74.6831,74.522,74.6383,24411.0
2017-09-25 15:30:00,83.41,83.52,83.38,83.5,86585.0,74.6383,74.7368,74.6115,74.7189,86585.0
2017-09-26 09:30:00,83.65,83.81,83.2,83.38,78223.0,74.8531,74.9963,74.4504,74.6115,78223.0
2017-09-26 10:00:00,83.43,83.6,83.27,83.45,27189.0,74.6562,74.8084,74.5131,74.6741,27189.0
2017-09-26 10:30:00,83.47,83.68,83.45,83.54,23986.0,74.692,74.8799,74.6741,74.7547,23986.0
2017-09-26 11:00:00,83.54,83.6,83.18,83.22,42867.0,74.7547,74.8084,74.4325,74.4683,42867.0
2017-09-26 11:30:00,83.22,83.37,83.18,83.3,18922.0,74.4683,74.6025,74.4325,74.5399,18922.0
2017-09-26 12:00:00,83.28,83.33,83.18,83.3,15644.0,74.522,74.5667,74.4325,74.5399,15644.0
2017-09-26 12:30:00,83.33,83.35,83.11,83.2,17057.0,74.5667,74.5846,74.3699,74.4504,17057.0
2017-09-26 13:00:00,83.22,83.32,83.2,83.31,9520.0,74.4683,74.5578,74.4504,74.5488,9520.0
2017-09-26 13:30:00,83.34,83.35,83.24,83.25,40533.0,74.5757,74.5846,74.4862,74.4952,40533.0
2017-09-26 14:00:00,83.25,83.35,83.21,83.24,21091.0,74.4952,74.5846,74.4594,74.4862,21091.0
2017-09-26 14:30:00,83.2,83.31,83.1,83.11,24788.0,74.4504,74.5488,74.3609,74.3699,24788.0
2017-09-26 15:00:00,83.09,83.18,82.86,83.09,112060.0,74.352,74.4325,74.1462,74.352,112060.0
2017-09-26 15:30:00,83.09,83.13,82.96,83.03,146487.0,74.352,74.3878,74.2357,74.2983,146487.0
2017-09-27 09:30:00,83.35,83.73,83.17,83.2,39752.0,74.5846,74.9247,74.4236,74.4504,39752.0
2017-09-27 10:00:00,83.22,83.51,83.16,83.41,28263.0,74.4683,74.7278,74.4146,74.6383,28263.0
2017-09-27 10:30:00,83.38,83.48,83.11,83.24,55608.0,74.6115,74.701,74.3699,74.4862,55608.0
2017-09-27 11:00:00,83.26,83.28,83.11,83.2,33708.0,74.5041,74.522,74.3699,74.4504,33708.0
2017-09-27 11:30:00,83.2,83.34,83.19,83.34,40043.0,74.4504,74.5757,74.4415,74.5757,40043.0
2017-09-27 12:00:00,83.33,83.34,83.22,83.3,35193.0,74.5667,74.5757,74.4683,74.5399,35193.0
2017-09-27 12:30:00,83.3,83.5,83.23,83.49,33425.0,74.5399,74.7189,74.4773,74.7099,33425.0
2017-09-27 13:00:00,83.48,83.5,83.4,83.44,20699.0,74.701,74.7189,74.6294,74.6652,20699.0
2017-09-27 13:30:00,83.45,83.85,83.44,83.83,26150.0,74.6741,75.0321,74.6652,75.0142,26150.0
2017-09-27 14:00:00,83.85,84.16,83.76,84.1,86494.0,75.0321,75.3095,74.9515,75.2558,86494.0
2017-09-27 14:30:00,84.13,84.26,84.1,84.24,36981.0,75.2826,75.3989,75.2558,75.381,36981.0
2017-09-27 15:00:00,84.25,84.44,84.24,84.44,65612.0,75.39,75.56,75.381,75.56,65612.0
2017-09-27 15:30:00,84.45,84.45,84.05,84.1,118162.0,75.569,75.569,75.211,75.2558,118162.0
2017-09-28 09:30:00,83.77,84.16,83.59,84.16,53452.0,74.9605,75.3095,74.7994,75.3095,53452.0
2017-09-28 10:00:00,84.19,84.26,83.85,84.03,20837.0,75.3363,75.3989,75.0321,75.1931,20837.0
2017-09-28 10:30:00,84.03,84.04,83.83,83.92,16149.0,75.1931,75.2021,75.0142,75.0947,16149.0
2017-09-28 11:00:00,83.92,83.96,83.74,83.85,18444.0,75.0947,75.1305,74.9336,75.0321,18444.0
2017-09-28 11:30:00,83.86,83.86,83.62,83.8,31453.0,75.041,75.041,74.8262,74.9873,31453.0
2017-09-28 12:00:00,83.78,83.83,83.71,83.72,44898.0,74.9694,75.0142,74.9068,74.9157,44898.0
2017-09-28 12:30:00,83.78,83.78,83.68,83.73,10007.0,74.9694,74.9694,74.8799,74.9247,10007.0
2017-09-28 13:00:00,83.73,83.76,83.68,83.71,33518.0,74.9247,74.9515,74.8799,74.9068,33518.0
2017-09-28 13:30:00,83.7,84.01,83.69,83.93,27155.0,74.8978,75.1752,74.8889,75.1036,27155.0
2017-09-28 14:00:00,83.93,84.01,83.83,83.86,18423.0,75.1036,75.1752,75.0142,75.041,18423.0
2017-09-28 14:30:00,83.86,83.98,83.82,83.87,23981.0,75.041,75.1484,75.0052,75.05,23981.0
2017-09-28 15:00:00,83.87,83.89,83.75,83.75,36784.0,75.05,75.0679,74.9426,74.9426,36784.0
2017-09-28 15:30:00,83.77,83.83,83.67,83.69,141717.0,74.9605,75.0142,74.871,74.8889,141717.0
2017-09-29 09:30:00,83.92,84.21,83.61,84.0,110211.0,75.0947,75.3542,74.8173,75.1663,110211.0
2017-09-29 10:00:00,83.92,84.13,83.89,83.89,21874.0,75.0947,75.2826,75.0679,75.0679,21874.0
2017-09-29 10:30:00,83.88,84.09,83.84,84.04,22303.0,75.0589,75.2468,75.0231,75.2021,22303.0
2017-09-29 11:00:00,84.03,84.09,83.86,84.03,62158.0,75.1931,75.2468,75.041,75.1931,62158.0
2017-09-29 11:30:00,84.02,84.06,83.95,84.05,14765.0,75.1842,75.22,75.1215,75.211,14765.0
2017-09-29 12:00:00,84.06,84.07,84.0,84.05,12046.0,75.22,75.2289,75.1663,75.211,12046.0
2017-09-29 12:30:00,84.05,84.08,83.99,84.03,21062.0,75.211,75.2379,75.1573,75.1931,21062.0
2017-09-29 13:00:00,84.04,84.48,84.02,84.47,36584.0,75.2021,75.5958,75.1842,75.5869,36584.0
2017-09-29 13:30:00,84.48,84.75,84.48,84.56,49115.0,75.5958,75.8374,75.5958,75.6674,49115.0
2017-09-29 14:00:00,84.55,84.61,84.3,84.61,21164.0,75.6584,75.7121,75.4347,75.7121,21164.0
2017-09-29 14:30:00,84.6,84.71,84.57,84.7,19264.0,75.7032,75.8016,75.6763,75.7927,19264.0
2017-09-29 15:00:00,84.7,84.73,84.49,84.73,34481.0,75.7927,75.8195,75.6048,75.8195,34481.0
2017-09-29 15:30:00,84.73,84.87,84.71,84.86,159025.0,75.8195,75.9448,75.8016,75.9358,159025.0
2017-10-02 09:30:00,84.74,85.37,84.56,85.29,180622.0,75.8285,76.3922,75.6674,76.3206,180622.0
2017-10-02 10:00:00,85.24,85.33,84.98,85.23,57352.0,76.2759,76.3564,76.0432,76.2669,57352.0
2017-10-02 10:30:00,85.23,85.58,85.22,85.49,40429.0,76.2669,76.5801,76.258,76.4996,40429.0
2017-10-02 11:00:00,85.48,85.55,85.37,85.49,38390.0,76.4906,76.5533,76.3922,76.4996,38390.0
2017-10-02 11:30:00,85.49,85.64,85.35,85.38,49912.0,76.4996,76.6338,76.3743,76.4012,49912.0
2017-10-02 12:00:00,85.36,85.49,85.26,85.48,51540.0,76.3833,76.4996,76.2938,76.4906,51540.0
2017-10-02 12:30:00,85.49,85.53,85.4,85.53,41555.0,76.4996,76.5354,76.4191,76.5354,41555.0
2017-10-02 13:00:00,85.51,85.58,85.47,85.49,16795.0,76.5175,76.5801,76.4817,76.4996,16795.0
2017-10-02 13:30:00,85.49,85.59,85.41,85.52,28761.0,76.4996,76.5891,76.428,76.5264,28761.0
2017-10-02 14:00:00,85.53,85.58,85.48,85.51,39146.0,76.5354,76.5801,76.4906,76.5175,39146.0
2017-10-02 14:30:00,85.52,85.64,85.49,85.61,39360.0,76.5264,76.6338,76.4996,76.607,39360.0
2017-10-02 15:00:00,85.61,85.82,85.5,85.75,77169.0,76.607,76.7949,76.5085,76.7323,77169.0
2017-10-02 15:30:00,85.75,85.83,85.64,85.83,148285.0,76.7323,76.8038,76.6338,76.8038,148285.0
2017-10-03 09:30:00,85.74,85.78,85.52,85.58,60215.0,76.7233,76.7591,76.5264,76.5801,60215.0
2017-10-03 10:00:00,85.58,85.68,85.33,85.34,38218.0,76.5801,76.6696,76.3564,76.3654,38218.0
2017-10-03 10:30:00,85.34,85.58,85.34,85.52,29770.0,76.3654,76.5801,76.3654,76.5264,29770.0
2017-10-03 11:00:00,85.52,85.56,85.49,85.5,29787.0,76.5264,76.5622,76.4996,76.5085,29787.0
2017-10-03 11:30:00,85.5,85.52,85.25,85.29,25705.0,76.5085,76.5264,76.2848,76.3206,25705.0
2017-10-03 12:00:00,85.28,85.45,85.27,85.39,18033.0,76.3117,76.4638,76.3027,76.4101,18033.0
2017-10-03 12:30:00,85.41,85.65,85.4,85.65,43111.0,76.428,76.6428,76.4191,76.6428,43111.0
2017-10-03 13:00:00,85.65,85.73,85.51,85.61,26935.0,76.6428,76.7144,76.5175,76.607,26935.0
2017-10-03 13:30:00,85.61,85.69,85.6,85.63,22628.0,76.607,76.6786,76.598,76.6249,22628.0
2017-10-03 14:00:00,85.63,85.79,85.63,85.76,20318.0,76.6249,76.768,76.6249,76.7412,20318.0
2017-10-03 14:30:00,85.76,85.76,85.68,85.69,17355.0,76.7412,76.7412,76.6696,76.6786,17355.0
2017-10-03 15:00:00,85.69,85.71,85.59,85.62,27617.0,76.6786,76.6965,76.5891,76.6159,27617.0
2017-10-03 15:30:00,85.63,85.73,85.6,85.7,73225.0,76.6249,76.7144,76.598,76.6875,73225.0
2017-10-04 09:30:00,85.8,85.93,85.6,85.88,37441.0,76.777,76.8933,76.598,76.8486,37441.0
2017-10-04 10:00:00,85.88,85.88,85.5,85.74,30061.0,76.8486,76.8486,76.5085,76.7233,30061.0
2017-10-04 10:30:00,85.7,85.87,85.46,85.87,34735.0,76.6875,76.8396,76.4727,76.8396,34735.0
2017-10-04 11:00:00,85.86,85.9,85.76,85.88,28814.0,76.8307,76.8665,76.7412,76.8486,28814.0
2017-10-04 11:30:00,85.88,86.01,85.78,85.79,19573.0,76.8486,76.9649,76.7591,76.768,19573.0
2017-10-04 12:00:00,85.79,85.9,85.77,85.86,12413.0,76.768,76.8665,76.7501,76.8307,12413.0
2017-10-04 12:30:00,85.85,85.87,85.69,85.74,20433.0,76.8217,76.8396,76.6786,76.7233,20433.0
2017-10-04 13:00:00,85.76,85.8,85.71,85.71,11181.0,76.7412,76.777,76.6965,76.6965,11181.0
2017-10-04 13:30:00,85.7,85.72,85.57,85.65,22766.0,76.6875,76.7054,76.5712,76.6428,22766.0
2017-10-04 14:00:00,85.64,85.84,85.62,85.76,29926.0,76.6338,76.8128,76.6159,76.7412,29926.0
2017-10-04 14:30:00,85.75,85.88,85.7,85.87,33273.0,76.7323,76.8486,76.6875,76.8396,33273.0
2017-10-04 15:00:00,85.88,85.88,85.73,85.74,23649.0,76.8486,76.8486,76.7144,76.7233,23649.0
2017-10-04 15:30:00,85.73,85.78,85.49,85.65,107204.0,76.7144,76.7591,76.4996,76.6428,107204.0
2017-10-05 09:30:00,85.67,86.3,85.6,86.14,34472.0,76.6607,77.2244,76.598,77.0812,34472.0
2017-10-05 10:00:00,86.14,86.54,86.13,86.15,27475.0,77.0812,77.4392,77.0723,77.0902,27475.0
2017-10-05 10:30:00,86.13,86.21,86.02,86.04,11576.0,77.0723,77.1439,76.9739,76.9918,11576.0
2017-10-05 11:00:00,86.04,86.05,85.91,85.95,14186.0,76.9918,77.0007,76.8754,76.9112,14186.0
2017-10-05 11:30:00,85.96,86.08,85.9,86.06,16248.0,76.9202,77.0275,76.8665,77.0097,16248.0
2017-10-05 12:00:00,86.08,86.26,86.03,86.18,17944.0,77.0275,77.1886,76.9828,77.117,17944.0
2017-10-05 12:30:00,86.17,86.27,86.09,86.09,20918.0,77.1081,77.1976,77.0365,77.0365,20918.0
2017-10-05 13:00:00,86.06,86.46,86.06,86.44,40584.0,77.0097,77.3676,77.0097,77.3497,40584.0
2017-10-05 13:30:00,86.4,86.43,86.14,86.22,47638.0,77.3139,77.3407,77.0812,77.1528,47638.0
2017-10-05 14:00:00,86.22,86.28,86.08,86.23,41973.0,77.1528,77.2065,77.0275,77.1618,41973.0
2017-10-05 14:30:00,86.23,86.26,86.11,86.25,58939.0,77.1618,77.1886,77.0544,77.1797,58939.0
2017-10-05 15:00:00,86.25,86.25,86.0,86.2,74018.0,77.1797,77.1797,76.956,77.1349,74018.0
2017-10-05 15:30:00,86.19,86.23,85.9,86.01,151012.0,77.126,77.1618,76.8665,76.9649,151012.0
2017-10-06 09:30:00,86.9,89.07,86.75,89.06,309065.0,77.7613,79.7031,77.6271,79.6942,309065.0
2017-10-06 10:00:00,89.06,89.16,88.54,88.59,88837.0,79.6942,79.7836,79.2288,79.2736,88837.0
2017-10-06 10:30:00,88.55,88.72,88.08,88.08,110935.0,79.2378,79.3899,78.8172,78.8172,110935.0
2017-10-06 11:00:00,88.11,88.44,88.08,88.38,62410.0,78.8441,79.1394,78.8172,79.0857,62410.0
2017-10-06 11:30:00,88.37,88.67,88.17,88.59,120776.0,79.0767,79.3452,78.8978,79.2736,120776.0
2017-10-06 12:00:00,88.59,88.67,88.13,88.64,95560.0,79.2736,79.3452,78.862,79.3183,95560.0
2017-10-06 12:30:00,88.66,89.0,88.63,88.93,148925.0,79.3362,79.6405,79.3094,79.5778,148925.0
2017-10-06 13:00:00,88.93,88.93,88.45,88.63,63892.0,79.5778,79.5778,79.1483,79.3094,63892.0
2017-10-06 13:30:00,88.63,89.22,88.59,89.22,157233.0,79.3094,79.8373,79.2736,79.8373,157233.0
2017-10-06 14:00:00,89.15,89.22,88.99,89.15,96199.0,79.7747,79.8373,79.6315,79.7747,96199.0
2017-10-06 14:30:00,89.15,89.34,89.0,89.27,71369.0,79.7747,79.9447,79.6405,79.8821,71369.0
2017-10-06 15:00:00,89.25,89.55,89.1,89.53,126887.0,79.8642,80.1326,79.73,80.1147,126887.0
2017-10-06 15:30:00,89.54,89.69,89.36,89.43,275836.0,80.1237,80.2579,79.9626,80.0253,275836.0
2017-10-09 09:30:00,89.7,89.7,89.13,89.19,61628.0,80.2669,80.2669,79.7568,79.8105,61628.0
2017-10-09 10:00:00,89.17,89.61,89.08,89.52,50890.0,79.7926,80.1863,79.7121,80.1058,50890.0
2017-10-09 10:30:00,89.54,89.71,89.36,89.61,61564.0,80.1237,80.2758,79.9626,80.1863,61564.0
2017-10-09 11:00:00,89.62,89.62,89.31,89.38,37204.0,80.1953,80.1953,79.9179,79.9805,37204.0
2017-10-09 11:30:00,89.38,89.47,89.34,89.39,43807.0,79.9805,80.061,79.9447,79.9895,43807.0
2017-10-09 12:00:00,89.39,90.05,89.39,89.96,85078.0,79.9895,80.58,79.9895,80.4995,85078.0
2017-10-09 12:30:00,89.98,89.99,89.43,89.45,47022.0,80.5174,80.5264,80.0253,80.0431,47022.0
2017-10-09 13:00:00,89.45,89.56,89.43,89.51,37899.0,80.0431,80.1416,80.0253,80.0968,37899.0
2017-10-09 13:30:00,89.51,89.54,89.24,89.29,50781.0,80.0968,80.1237,79.8552,79.9,50781.0
2017-10-09 14:00:00,89.29,89.31,89.09,89.1,45974.0,79.9,79.9179,79.721,79.73,45974.0
2017-10-09 14:30:00,89.09,89.17,89.0,89.02,51790.0,79.721,79.7926,79.6405,79.6584,51790.0
2017-10-09 15:00:00,89.01,89.1,88.92,88.99,45409.0,79.6494,79.73,79.5689,79.6315,45409.0
2017-10-09 15:30:00,88.99,89.1,88.92,89.09,130782.0,79.6315,79.73,79.5689,79.721,130782.0
2017-10-10 09:30:00,89.54,89.54,88.84,89.09,71730.0,80.1237,80.1237,79.4973,79.721,71730.0
2017-10-10 10:00:00,89.09,89.38,89.0,89.36,39468.0,79.721,79.9805,79.6405,79.9626,39468.0
2017-10-10 10:30:00,89.31,89.59,89.26,89.36,27812.0,79.9179,80.1684,79.8731,79.9626,27812.0
2017-10-10 11:00:00,89.33,89.53,89.33,89.39,37741.0,79.9358,80.1147,79.9358,79.9895,37741.0
2017-10-10 11:30:00,89.42,89.49,89.39,89.49,33220.0,80.0163,80.0789,79.9895,80.0789,33220.0
2017-10-10 12:00:00,89.5,89.72,89.4,89.65,95730.0,80.0879,80.2848,79.9984,80.2221,95730.0
2017-10-10 12:30:00,89.66,89.72,89.28,89.38,44814.0,80.2311,80.2848,79.891,79.9805,44814.0
2017-10-10 13:00:00,89.36,89.46,89.21,89.25,32515.0,79.9626,80.0521,79.8284,79.8642,32515.0
2017-10-10 13:30:00,89.23,89.29,89.05,89.07,25431.0,79.8463,79.9,79.6852,79.7031,25431.0
2017-10-10 14:00:00,89.08,89.15,88.76,88.83,36872.0,79.7121,79.7747,79.4257,79.4883,36872.0
2017-10-10 14:30:00,88.85,89.0,88.85,88.9,33864.0,79.5062,79.6405,79.5062,79.551,33864.0
2017-10-10 15:00:00,88.91,89.01,88.9,88.98,41893.0,79.5599,79.6494,79.551,79.6226,41893.0
2017-10-10 15:30:00,88.98,89.11,88.92,89.11,105743.0,79.6226,79.7389,79.5689,79.7389,105743.0
2017-10-11 09:30:00,89.17,89.22,88.78,89.08,32769.0,79.7926,79.8373,79.4436,79.7121,32769.0
2017-10-11 10:00:00,89.04,89.5,89.03,89.34,11751.0,79.6763,80.0879,79.6673,79.9447,11751.0
2017-10-11 10:30:00,89.41,89.41,89.07,89.12,20194.0,80.0074,80.0074,79.7031,79.7479,20194.0
2017-10-11 11:00:00,89.12,89.45,89.09,89.23,24791.0,79.7479,80.0431,79.721,79.8463,24791.0
2017-10-11 11:30:00,89.23,89.44,89.2,89.31,24321.0,79.8463,80.0342,79.8194,79.9179,24321.0
2017-10-11 12:00:00,89.3,89.44,89.29,89.37,17051.0,79.9089,80.0342,79.9,79.9716,17051.0
2017-10-11 12:30:00,89.37,89.46,89.32,89.41,24302.0,79.9716,80.0521,79.9268,80.0074,24302.0
2017-10-11 13:00:00,89.4,89.49,89.34,89.34,20560.0,79.9984,80.0789,79.9447,79.9447,20560.0
2017-10-11 13:30:00,89.31,89.4,89.26,89.28,23145.0,79.9179,79.9984,79.8731,79.891,23145.0
2017-10-11 14:00:00,89.26,89.35,89.18,89.21,22101.0,79.8731,79.9537,79.8015,79.8284,22101.0
2017-10-11 14:30:00,89.2,89.35,89.09,89.22,41730.0,79.8194,79.9537,79.721,79.8373,41730.0
2017-10-11 15:00:00,89.23,89.26,89.11,89.15,38079.0,79.8463,79.8731,79.7389,79.7747,38079.0
2017-10-11 15:30:00,89.15,89.3,89.09,89.26,111539.0,79.7747,79.9089,79.721,79.8731,111539.0
2017-10-12 09:30:00,89.19,89.63,88.89,89.63,42693.0,79.8105,80.2042,79.542,80.2042,42693.0
2017-10-12 10:00:00,89.64,89.91,89.5,89.83,18432.0,80.2132,80.4548,80.0879,80.3832,18432.0
2017-10-12 10:30:00,89.86,89.98,89.84,89.95,14101.0,80.41,80.5174,80.3921,80.4906,14101.0
2017-10-12 11:00:00,89.93,89.98,89.81,89.98,21540.0,80.4727,80.5174,80.3653,80.5174,21540.0
2017-10-12 11:30:00,89.97,90.11,89.93,89.93,44530.0,80.5085,80.6337,80.4727,80.4727,44530.0
2017-10-12 12:00:00,89.93,90.1,89.93,89.99,33834.0,80.4727,80.6248,80.4727,80.5264,33834.0
2017-10-12 12:30:00,89.97,90.12,89.95,90.11,30335.0,80.5085,80.6427,80.4906,80.6337,30335.0
2017-10-12 13:00:00,90.11,90.23,90.1,90.16,40826.0,80.6337,80.7411,80.6248,80.6785,40826.0
2017-10-12 13:30:00,90.15,90.22,90.03,90.09,50611.0,80.6695,80.7322,80.5622,80.6158,50611.0
2017-10-12 14:00:00,90.09,90.14,89.96,90.01,28865.0,80.6158,80.6606,80.4995,80.5443,28865.0
2017-10-12 14:30:00,89.99,90.06,89.73,89.73,45928.0,80.5264,80.589,80.2937,80.2937,45928.0
2017-10-12 15:00:00,89.76,89.88,89.75,89.82,22601.0,80.3205,80.4279,80.3116,80.3742,22601.0
2017-10-12 15:30:00,89.81,89.87,89.67,89.83,118591.0,80.3653,80.419,80.24,80.3832,118591.0
2017-10-13 09:30:00,90.0,90.07,89.51,89.89,44167.0,80.5353,80.5979,80.0968,80.4369,44167.0
2017-10-13 10:00:00,89.85,89.96,89.65,89.87,21355.0,80.4011,80.4995,80.2221,80.419,21355.0
2017-10-13 10:30:00,89.88,89.88,89.73,89.78,38702.0,80.4279,80.4279,80.2937,80.3384,38702.0
2017-10-13 11:00:00,89.81,90.04,89.8,90.04,42290.0,80.3653,80.5711,80.3563,80.5711,42290.0
2017-10-13 11:30:00,90.04,90.07,89.85,89.87,32166.0,80.5711,80.5979,80.4011,80.419,32166.0
2017-10-13 12:00:00,89.83,90.09,89.8,90.05,21070.0,80.3832,80.6158,80.3563,80.58,21070.0
2017-10-13 12:30:00,90.05,90.09,89.89,89.91,18280.0,80.58,80.6158,80.4369,80.4548,18280.0
2017-10-13 13:00:00,89.91,90.16,89.89,90.04,15752.0,80.4548,80.6785,80.4369,80.5711,15752.0
2017-10-13 13:30:00,90.05,90.06,89.88,89.88,14519.0,80.58,80.589,80.4279,80.4279,14519.0
2017-10-13 14:00:00,89.88,90.05,89.88,89.96,54669.0,80.4279,80.58,80.4279,80.4995,54669.0
2017-10-13 14:30:00,89.96,90.03,89.83,89.84,17072.0,80.4995,80.5622,80.3832,80.3921,17072.0
2017-10-13 15:00:00,89.85,89.93,89.81,89.93,28687.0,80.4011,80.4727,80.3653,80.4727,28687.0
2017-10-13 15:30:00,89.93,90.03,89.9,89.97,102542.0,80.4727,80.5622,80.4458,80.5085,102542.0
2017-10-16 09:30:00,89.93,90.02,89.42,89.47,26347.0,80.4727,80.5532,80.0163,80.061,26347.0
2017-10-16 10:00:00,89.48,89.51,89.28,89.33,40442.0,80.07,80.0968,79.891,79.9358,40442.0
2017-10-16 10:30:00,89.33,89.66,89.33,89.66,20355.0,79.9358,80.2311,79.9358,80.2311,20355.0
2017-10-16 11:00:00,89.65,89.69,89.44,89.44,13622.0,80.2221,80.2579,80.0342,80.0342,13622.0
2017-10-16 11:30:00,89.42,89.54,89.38,89.44,9336.0,80.0163,80.1237,79.9805,80.0342,9336.0
2017-10-16 12:00:00,89.48,89.56,89.37,89.56,10436.0,80.07,80.1416,79.9716,80.1416,10436.0
2017-10-16 12:30:00,89.57,89.75,89.52,89.61,24894.0,80.1505,80.3116,80.1058,80.1863,24894.0
2017-10-16 13:00:00,89.63,89.94,89.61,89.85,29433.0,80.2042,80.4816,80.1863,80.4011,29433.0
2017-10-16 13:30:00,89.86,89.95,89.81,89.84,15928.0,80.41,80.4906,80.3653,80.3921,15928.0
2017-10-16 14:00:00,89.85,89.92,89.74,89.74,14943.0,80.4011,80.4637,80.3026,80.3026,14943.0
2017-10-16 14:30:00,89.73,89.77,89.54,89.61,15797.0,80.2937,80.3295,80.1237,80.1863,15797.0
2017-10-16 15:00:00,89.63,89.72,89.5,89.52,24594.0,80.2042,80.2848,80.0879,80.1058,24594.0
2017-10-16 15:30:00,89.5,89.53,89.31,89.37,91853.0,80.0879,80.1147,79.9179,79.9716,91853.0
2017-10-17 09:30:00,89.09,89.3,88.68,88.92,27406.0,79.721,79.9089,79.3541,79.5689,27406.0
2017-10-17 10:00:00,88.91,88.97,88.66,88.87,14145.0,79.5599,79.6136,79.3362,79.5241,14145.0
2017-10-17 10:30:00,88.9,88.96,88.6,88.6,23963.0,79.551,79.6047,79.2825,79.2825,23963.0
2017-10-17 11:00:00,88.63,88.73,88.53,88.64,17222.0,79.3094,79.3989,79.2199,79.3183,17222.0
2017-10-17 11:30:00,88.68,88.95,88.67,88.93,14100.0,79.3541,79.5957,79.3452,79.5778,14100.0
2017-10-17 12:00:00,88.93,88.97,88.76,88.81,16459.0,79.5778,79.6136,79.4257,79.4705,16459.0
2017-10-17 12:30:00,88.82,88.83,88.63,88.71,26729.0,79.4794,79.4883,79.3094,79.381,26729.0
2017-10-17 13:00:00,88.73,88.78,88.58,88.69,18001.0,79.3989,79.4436,79.2646,79.3631,18001.0
2017-10-17 13:30:00,88.67,88.75,88.58,88.63,35808.0,79.3452,79.4168,79.2646,79.3094,35808.0
2017-10-17 14:00:00,88.66,88.69,88.6,88.62,22913.0,79.3362,79.3631,79.2825,79.3004,22913.0
2017-10-17 14:30:00,88.61,88.71,88.61,88.62,23617.0,79.2915,79.381,79.2915,79.3004,23617.0
2017-10-17 15:00:00,88.63,88.69,88.56,88.67,50038.0,79.3094,79.3631,79.2467,79.3452,50038.0
2017-10-17 15:30:00,88.69,88.95,88.69,88.9,96093.0,79.3631,79.5957,79.3631,79.551,96093.0
2017-10-18 09:30:00,89.15,89.15,88.31,88.35,19054.0,79.7747,79.7747,79.023,79.0588,19054.0
2017-10-18 10:00:00,88.41,88.42,88.06,88.13,24959.0,79.1125,79.1215,78.7993,78.862,24959.0
2017-10-18 10:30:00,88.17,88.62,88.1,88.62,20584.0,78.8978,79.3004,78.8351,79.3004,20584.0
2017-10-18 11:00:00,88.65,88.72,88.52,88.58,14951.0,79.3273,79.3899,79.2109,79.2646,14951.0
2017-10-18 11:30:00,88.58,88.84,88.56,88.79,9374.0,79.2646,79.4973,79.2467,79.4526,9374.0
2017-10-18 12:00:00,88.8,89.02,88.8,89.02,15908.0,79.4615,79.6584,79.4615,79.6584,15908.0
2017-10-18 12:30:00,89.02,89.1,88.98,89.03,24454.0,79.6584,79.73,79.6226,79.6673,24454.0
2017-10-18 13:00:00,88.99,89.09,88.97,89.02,10469.0,79.6315,79.721,79.6136,79.6584,10469.0
2017-10-18 13:30:00,89.0,89.18,88.96,89.15,13945.0,79.6405,79.8015,79.6047,79.7747,13945.0
2017-10-18 14:00:00,89.15,89.19,88.96,89.05,17880.0,79.7747,79.8105,79.6047,79.6852,17880.0
2017-10-18 14:30:00,89.03,89.16,89.0,89.06,14622.0,79.6673,79.7836,79.6405,79.6942,14622.0
2017-10-18 15:00:00,89.05,89.18,88.99,89.15,24467.0,79.6852,79.8015,79.6315,79.7747,24467.0
2017-10-18 15:30:00,89.15,89.16,89.01,89.08,110339.0,79.7747,79.7836,79.6494,79.7121,110339.0
2017-10-19 09:30:00,88.85,89.1,88.79,88.93,50964.0,79.5062,79.73,79.4526,79.5778,50964.0
2017-10-19 10:00:00,88.93,88.95,88.71,88.93,21243.0,79.5778,79.5957,79.381,79.5778,21243.0
2017-10-19 10:30:00,88.9,89.31,88.89,89.3,16218.0,79.551,79.9179,79.542,79.9089,16218.0
2017-10-19 11:00:00,89.3,89.46,89.23,89.41,11512.0,79.9089,80.0521,79.8463,80.0074,11512.0
2017-10-19 11:30:00,89.39,89.44,89.31,89.41,29747.0,79.9895,80.0342,79.9179,80.0074,29747.0
2017-10-19 12:00:00,89.41,89.53,89.3,89.52,13667.0,80.0074,80.1147,79.9089,80.1058,13667.0
2017-10-19 12:30:00,89.5,89.65,89.43,89.5,15336.0,80.0879,80.2221,80.0253,80.0879,15336.0
2017-10-19 13:00:00,89.5,90.07,89.5,90.0,28959.0,80.0879,80.5979,80.0879,80.5353,28959.0
2017-10-19 13:30:00,90.0,90.04,89.73,89.8,27166.0,80.5353,80.5711,80.2937,80.3563,27166.0
2017-10-19 14:00:00,89.78,89.89,89.74,89.77,21167.0,80.3384,80.4369,80.3026,80.3295,21167.0
2017-10-19 14:30:00,89.78,89.83,89.59,89.65,22688.0,80.3384,80.3832,80.1684,80.2221,22688.0
2017-10-19 15:00:00,89.66,89.83,89.58,89.58,31559.0,80.2311,80.3832,80.1595,80.1595,31559.0
2017-10-19 15:30:00,89.59,89.7,89.57,89.66,96509.0,80.1684,80.2669,80.1505,80.2311,96509.0
2017-10-20 09:30:00,90.37,90.67,89.77,90.27,138106.0,80.8664,81.1348,80.3295,80.7769,138106.0
2017-10-20 10:00:00,90.21,90.32,89.84,89.89,76947.0,80.7232,80.8217,80.3921,80.4369,76947.0
2017-10-20 10:30:00,89.87,90.18,89.64,89.64,88481.0,80.419,80.6964,80.2132,80.2132,88481.0
2017-10-20 11:00:00,89.69,89.87,89.67,89.77,117376.0,80.2579,80.419,80.24,80.3295,117376.0
2017-10-20 11:30:00,89.81,90.17,89.81,90.17,14998.0,80.3653,80.6874,80.3653,80.6874,14998.0
2017-10-20 12:00:00,90.16,90.24,90.08,90.13,17555.0,80.6785,80.7501,80.6069,80.6516,17555.0
2017-10-20 12:30:00,90.14,90.2,90.09,90.17,18280.0,80.6606,80.7143,80.6158,80.6874,18280.0
2017-10-20 13:00:00,90.17,90.31,90.13,90.27,18981.0,80.6874,80.8127,80.6516,80.7769,18981.0
2017-10-20 13:30:00,90.29,90.46,90.27,90.33,16991.0,80.7948,80.9469,80.7769,80.8306,16991.0
2017-10-20 14:00:00,90.34,90.56,90.31,90.51,76669.0,80.8396,81.0364,80.8127,80.9917,76669.0
2017-10-20 14:30:00,90.5,90.62,90.27,90.31,34936.0,80.9827,81.0901,80.7769,80.8127,34936.0
2017-10-20 15:00:00,90.3,90.35,90.15,90.16,39274.0,80.8038,80.8485,80.6695,80.6785,39274.0
2017-10-20 15:30:00,90.16,90.17,89.98,90.0,200195.0,80.6785,80.6874,80.5174,80.5353,200195.0
2017-10-23 09:30:00,90.35,90.43,90.01,90.1,24408.0,80.8485,80.9201,80.5443,80.6248,24408.0
2017-10-23 10:00:00,90.14,90.35,90.0,90.07,27983.0,80.6606,80.8485,80.5353,80.5979,27983.0
2017-10-23 10:30:00,90.09,90.22,90.02,90.08,24071.0,80.6158,80.7322,80.5532,80.6069,24071.0
2017-10-23 11:00:00,90.07,90.11,89.98,90.02,28551.0,80.5979,80.6337,80.5174,80.5532,28551.0
2017-10-23 11:30:00,90.02,90.1,89.94,89.95,22934.0,80.5532,80.6248,80.4816,80.4906,22934.0
2017-10-23 12:00:00,89.95,90.11,89.92,90.08,20462.0,80.4906,80.6337,80.4637,80.6069,20462.0
2017-10-23 12:30:00,90.04,90.2,89.94,90.14,18684.0,80.5711,80.7143,80.4816,80.6606,18684.0
2017-10-23 13:00:00,90.17,90.21,90.06,90.14,17718.0,80.6874,80.7232,80.589,80.6606,17718.0
2017-10-23 13:30:00,90.15,90.21,90.05,90.05,20975.0,80.6695,80.7232,80.58,80.58,20975.0
2017-10-23 14:00:00,90.07,90.09,89.96,90.06,22542.0,80.5979,80.6158,80.4995,80.589,22542.0
2017-10-23 14:30:00,90.05,90.12,89.92,90.0,18711.0,80.58,80.6427,80.4637,80.5353,18711.0
2017-10-23 15:00:00,90.0,90.04,89.84,89.88,52741.0,80.5353,80.5711,80.3921,80.4279,52741.0
2017-10-23 15:30:00,89.89,89.98,89.79,89.95,96180.0,80.4369,80.5174,80.3474,80.4906,96180.0
2017-10-24 09:30:00,90.0,90.2,89.7,89.84,38192.0,80.5353,80.7143,80.2669,80.3921,38192.0
2017-10-24 10:00:00,89.77,90.19,89.77,89.93,22003.0,80.3295,80.7053,80.3295,80.4727,22003.0
2017-10-24 10:30:00,89.88,90.35,89.85,90.35,16534.0,80.4279,80.8485,80.4011,80.8485,16534.0
2017-10-24 11:00:00,90.31,90.5,90.29,90.41,16378.0,80.8127,80.9827,80.7948,80.9022,16378.0
2017-10-24 11:30:00,90.41,90.53,90.25,90.53,10459.0,80.9022,81.0096,80.759,81.0096,10459.0
2017-10-24 12:00:00,90.52,90.71,90.51,90.63,16480.0,81.0006,81.1706,80.9917,81.0991,16480.0
2017-10-24 12:30:00,90.61,90.68,90.61,90.62,10642.0,81.0812,81.1438,81.0812,81.0901,10642.0
2017-10-24 13:00:00,90.61,90.8,90.52,90.71,13210.0,81.0812,81.2512,81.0006,81.1706,13210.0
2017-10-24 13:30:00,90.72,90.77,90.59,90.77,10350.0,81.1796,81.2243,81.0633,81.2243,10350.0
2017-10-24 14:00:00,90.76,90.88,90.67,90.68,39339.0,81.2154,81.3228,81.1348,81.1438,39339.0
2017-10-24 14:30:00,90.7,90.72,90.45,90.45,19374.0,81.1617,81.1796,80.938,80.938,19374.0
2017-10-24 15:00:00,90.46,90.54,90.23,90.25,26130.0,80.9469,81.0185,80.7411,80.759,26130.0
2017-10-24 15:30:00,90.27,90.3,90.14,90.26,63865.0,80.7769,80.8038,80.6606,80.768,63865.0
2017-10-25 09:30:00,89.97,90.24,89.65,90.07,16452.0,80.5085,80.7501,80.2221,80.5979,16452.0
2017-10-25 10:00:00,90.1,90.5,90.1,90.32,26378.0,80.6248,80.9827,80.6248,80.8217,26378.0
2017-10-25 10:30:00,90.3,90.31,89.99,90.17,19793.0,80.8038,80.8127,80.5264,80.6874,19793.0
2017-10-25 11:00:00,90.19,90.2,89.87,90.07,26023.0,80.7053,80.7143,80.419,80.5979,26023.0
2017-10-25 11:30:00,90.09,90.22,89.95,90.02,11596.0,80.6158,80.7322,80.4906,80.5532,11596.0
2017-10-25 12:00:00,89.99,90.09,89.79,89.79,37398.0,80.5264,80.6158,80.3474,80.3474,37398.0
2017-10-25 12:30:00,89.77,90.05,89.73,90.04,11382.0,80.3295,80.58,80.2937,80.5711,11382.0
2017-10-25 13:00:00,90.01,90.06,89.94,89.94,34584.0,80.5443,80.589,80.4816,80.4816,34584.0
2017-10-25 13:30:00,89.97,90.11,89.96,90.09,36352.0,80.5085,80.6337,80.4995,80.6158,36352.0
2017-10-25 14:00:00,90.09,90.28,90.08,90.26,18028.0,80.6158,80.7859,80.6069,80.768,18028.0
2017-10-25 14:30:00,90.26,90.27,90.09,90.17,13941.0,80.768,80.7769,80.6158,80.6874,13941.0
2017-10-25 15:00:00,90.17,90.41,90.13,90.36,25851.0,80.6874,80.9022,80.6516,80.8574,25851.0
2017-10-25 15:30:00,90.37,90.37,89.99,90.05,101732.0,80.8664,80.8664,80.5264,80.58,101732.0
2017-10-26 09:30:00,90.13,90.26,89.31,89.91,30251.0,80.6516,80.768,79.9179,80.4548,30251.0
2017-10-26 10:00:00,89.94,89.94,89.53,89.89,14195.0,80.4816,80.4816,80.1147,80.4369,14195.0
2017-10-26 10:30:00,89.86,90.06,89.79,89.99,38958.0,80.41,80.589,80.3474,80.5264,38958.0
2017-10-26 11:00:00,90.03,90.13,89.92,90.02,42708.0,80.5622,80.6516,80.4637,80.5532,42708.0
2017-10-26 11:30:00,89.95,90.0,89.73,89.93,58347.0,80.4906,80.5353,80.2937,80.4727,58347.0
2017-10-26 12:00:00,89.97,90.19,89.89,90.09,10714.0,80.5085,80.7053,80.4369,80.6158,10714.0
2017-10-26 12:30:00,90.11,90.11,89.94,89.97,7955.0,80.6337,80.6337,80.4816,80.5085,7955.0
2017-10-26 13:00:00,89.97,90.04,89.91,89.99,6681.0,80.5085,80.5711,80.4548,80.5264,6681.0
2017-10-26 13:30:00,90.02,90.07,89.93,90.04,6711.0,80.5532,80.5979,80.4727,80.5711,6711.0
2017-10-26 14:00:00,90.03,90.26,90.03,90.24,7249.0,80.5622,80.768,80.5622,80.7501,7249.0
2017-10-26 14:30:00,90.21,90.25,90.14,90.25,10900.0,80.7232,80.759,80.6606,80.759,10900.0
2017-10-26 15:00:00,90.23,90.34,90.18,90.32,16525.0,80.7411,80.8396,80.6964,80.8217,16525.0
2017-10-26 15:30:00,90.31,90.43,90.24,90.26,54696.0,80.8127,80.9201,80.7501,80.768,54696.0
2017-10-27 09:30:00,90.45,90.5,90.09,90.18,19495.0,80.938,80.9827,80.6158,80.6964,19495.0
2017-10-27 10:00:00,90.2,90.59,90.16,90.25,16793.0,80.7143,81.0633,80.6785,80.759,16793.0
2017-10-27 10:30:00,90.25,90.28,90.02,90.11,9669.0,80.759,80.7859,80.5532,80.6337,9669.0
2017-10-27 11:00:00,90.08,90.44,90.08,90.37,23420.0,80.6069,80.929,80.6069,80.8664,23420.0
2017-10-27 11:30:00,90.38,91.05,90.37,90.71,47160.0,80.8753,81.4749,80.8664,81.1706,47160.0
2017-10-27 12:00:00,90.72,91.14,90.72,91.05,35661.0,81.1796,81.5554,81.1796,81.4749,35661.0
2017-10-27 12:30:00,91.06,91.19,91.02,91.12,37993.0,81.4838,81.6002,81.448,81.5375,37993.0
2017-10-27 13:00:00,91.1,91.15,91.04,91.06,21545.0,81.5196,81.5644,81.4659,81.4838,21545.0
2017-10-27 13:30:00,91.05,91.32,91.03,91.3,31856.0,81.4749,81.7165,81.457,81.6986,31856.0
2017-10-27 14:00:00,91.3,91.79,91.29,91.38,57534.0,81.6986,82.1371,81.6896,81.7702,57534.0
2017-10-27 14:30:00,91.38,91.4,91.23,91.38,24786.0,81.7702,81.7881,81.636,81.7702,24786.0
2017-10-27 15:00:00,91.36,91.49,91.34,91.4,52266.0,81.7523,81.8686,81.7344,81.7881,52266.0
2017-10-27 15:30:00,91.4,91.4,91.12,91.2,111427.0,81.7881,81.7881,81.5375,81.6091,111427.0
2017-10-30 09:30:00,91.07,91.09,90.58,90.9,29609.0,81.4928,81.5107,81.0543,81.3407,29609.0
2017-10-30 10:00:00,90.95,91.08,90.86,91.06,37143.0,81.3854,81.5017,81.3049,81.4838,37143.0
2017-10-30 10:30:00,91.07,91.17,90.85,91.02,78791.0,81.4928,81.5823,81.2959,81.448,78791.0
2017-10-30 11:00:00,91.03,91.08,90.85,90.88,16890.0,81.457,81.5017,81.2959,81.3228,16890.0
2017-10-30 11:30:00,90.9,90.94,90.69,90.75,16992.0,81.3407,81.3765,81.1527,81.2064,16992.0
2017-10-30 12:00:00,90.74,90.74,90.31,90.4,18895.0,81.1975,81.1975,80.8127,80.8932,18895.0
2017-10-30 12:30:00,90.41,90.49,90.4,90.42,26492.0,80.9022,80.9738,80.8932,80.9111,26492.0
2017-10-30 13:00:00,90.4,90.48,90.39,90.41,30019.0,80.8932,80.9648,80.8843,80.9022,30019.0
2017-10-30 13:30:00,90.38,90.48,90.16,90.17,40856.0,80.8753,80.9648,80.6785,80.6874,40856.0
2017-10-30 14:00:00,90.19,90.29,90.17,90.25,36612.0,80.7053,80.7948,80.6874,80.759,36612.0
2017-10-30 14:30:00,90.25,90.48,90.25,90.46,43953.0,80.759,80.9648,80.759,80.9469,43953.0
2017-10-30 15:00:00,90.46,90.46,90.3,90.41,38510.0,80.9469,80.9469,80.8038,80.9022,38510.0
2017-10-30 15:30:00,90.42,90.5,90.35,90.47,136691.0,80.9111,80.9827,80.8485,80.9559,136691.0
2017-10-31 09:30:00,90.32,90.52,90.03,90.13,50426.0,80.8217,81.0006,80.5622,80.6516,50426.0
2017-10-31 10:00:00,90.04,90.47,90.04,90.42,28835.0,80.5711,80.9559,80.5711,80.9111,28835.0
2017-10-31 10:30:00,90.42,90.43,90.15,90.31,16284.0,80.9111,80.9201,80.6695,80.8127,16284.0
2017-10-31 11:00:00,90.31,90.59,90.3,90.52,18478.0,80.8127,81.0633,80.8038,81.0006,18478.0
2017-10-31 11:30:00,90.49,90.64,90.39,90.43,23909.0,80.9738,81.108,80.8843,80.9201,23909.0
2017-10-31 12:00:00,90.43,90.67,90.4,90.56,52534.0,80.9201,81.1348,80.8932,81.0364,52534.0
2017-10-31 12:30:00,90.56,90.8,90.5,90.69,17005.0,81.0364,81.2512,80.9827,81.1527,17005.0
2017-10-31 13:00:00,90.67,90.71,90.55,90.6,24572.0,81.1348,81.1706,81.0275,81.0722,24572.0
2017-10-31 13:30:00,90.58,90.66,90.43,90.6,32897.0,81.0543,81.1259,80.9201,81.0722,32897.0
2017-10-31 14:00:00,90.58,90.7,90.53,90.61,37832.0,81.0543,81.1617,81.0096,81.0812,37832.0
2017-10-31 14:30:00,90.57,90.62,90.51,90.57,33503.0,81.0454,81.0901,80.9917,81.0454,33503.0
2017-10-31 15:00:00,90.59,90.64,90.45,90.56,57244.0,81.0633,81.108,80.938,81.0364,57244.0
2017-10-31 15:30:00,90.57,90.61,90.48,90.54,97153.0,81.0454,81.0812,80.9648,81.0185,97153.0
2017-11-01 09:30:00,91.14,91.25,90.72,91.0,32773.0,81.5554,81.6539,81.1796,81.4301,32773.0
2017-11-01 10:00:00,91.01,91.4,91.0,91.4,34231.0,81.4391,81.7881,81.4301,81.7881,34231.0
2017-11-01 10:30:00,91.4,91.65,91.3,91.65,53862.0,81.7881,82.0118,81.6986,82.0118,53862.0
2017-11-01 11:00:00,91.62,91.74,91.5,91.61,34363.0,81.9849,82.0923,81.8776,81.976,34363.0
2017-11-01 11:30:00,91.58,91.58,91.18,91.2,55639.0,81.9491,81.9491,81.5912,81.6091,55639.0
2017-11-01 12:00:00,91.22,91.32,90.88,90.96,55845.0,81.627,81.7165,81.3228,81.3944,55845.0
2017-11-01 12:30:00,90.99,91.04,90.56,90.59,47575.0,81.4212,81.4659,81.0364,81.0633,47575.0
2017-11-01 13:00:00,90.6,90.64,90.16,90.59,37743.0,81.0722,81.108,80.6785,81.0633,37743.0
2017-11-01 13:30:00,90.57,90.72,90.39,90.72,15858.0,81.0454,81.1796,80.8843,81.1796,15858.0
2017-11-01 14:00:00,90.7,90.7,90.29,90.33,29042.0,81.1617,81.1617,80.7948,80.8306,29042.0
2017-11-01 14:30:00,90.28,90.68,90.28,90.54,34148.0,80.7859,81.1438,80.7859,81.0185,34148.0
2017-11-01 15:00:00,90.55,90.63,90.52,90.55,31424.0,81.0275,81.0991,81.0006,81.0275,31424.0
2017-11-01 15:30:00,90.55,90.6,90.4,90.54,81459.0,81.0275,81.0722,80.8932,81.0185,81459.0
2017-11-02 09:30:00,90.33,90.52,90.11,90.42,86054.0,80.8306,81.0006,80.6337,80.9111,86054.0
2017-11-02 10:00:00,90.39,90.41,90.06,90.2,34014.0,80.8843,80.9022,80.589,80.7143,34014.0
2017-11-02 10:30:00,90.16,90.6,90.0,90.12,73571.0,80.6785,81.0722,80.5353,80.6427,73571.0
2017-11-02 11:00:00,90.1,90.28,90.01,90.16,42630.0,80.6248,80.7859,80.5443,80.6785,42630.0
2017-11-02 11:30:00,90.16,90.22,90.03,90.16,41816.0,80.6785,80.7322,80.5622,80.6785,41816.0
2017-11-02 12:00:00,90.19,90.39,90.16,90.38,21843.0,80.7053,80.8843,80.6785,80.8753,21843.0
2017-11-02 12:30:00,90.32,90.43,90.28,90.33,26816.0,80.8217,80.9201,80.7859,80.8306,26816.0
2017-11-02 13:00:00,90.35,90.36,90.19,90.25,23467.0,80.8485,80.8574,80.7053,80.759,23467.0
2017-11-02 13:30:00,90.26,90.27,89.97,90.06,41139.0,80.768,80.7769,80.5085,80.589,41139.0
2017-11-02 14:00:00,90.05,90.32,90.04,90.28,40914.0,80.58,80.8217,80.5711,80.7859,40914.0
2017-11-02 14:30:00,90.29,90.35,90.01,90.11,63803.0,80.7948,80.8485,80.5443,80.6337,63803.0
2017-11-02 15:00:00,90.1,90.12,89.82,89.89,83848.0,80.6248,80.6427,80.3742,80.4369,83848.0
2017-11-02 15:30:00,89.89,90.44,89.87,90.02,148671.0,80.4369,80.929,80.419,80.5532,148671.0
2017-11-03 09:30:00,91.25,92.43,90.39,92.37,202201.0,81.6539,82.7098,80.8843,82.6561,202201.0
2017-11-03 10:00:00,92.38,92.99,92.34,92.93,88768.0,82.665,83.2109,82.6292,83.1572,88768.0
2017-11-03 10:30:00,92.94,93.5,92.62,93.5,78299.0,83.1661,83.6672,82.8798,83.6672,78299.0
2017-11-03 11:00:00,93.53,94.94,93.44,94.02,226861.0,83.6941,84.9558,83.6135,84.1326,226861.0
2017-11-03 11:30:00,94.08,94.27,93.96,94.23,78276.0,84.1862,84.3563,84.0789,84.3205,78276.0
2017-11-03 12:00:00,94.2,94.22,93.38,93.51,69532.0,84.2936,84.3115,83.5599,83.6762,69532.0
2017-11-03 12:30:00,93.5,93.74,93.44,93.74,27952.0,83.6672,83.882,83.6135,83.882,27952.0
2017-11-03 13:00:00,93.74,94.16,93.68,94.15,48016.0,83.882,84.2578,83.8283,84.2489,48016.0
2017-11-03 13:30:00,94.15,94.15,93.82,93.93,50457.0,84.2489,84.2489,83.9536,84.052,50457.0
2017-11-03 14:00:00,93.93,93.98,93.8,93.89,41095.0,84.052,84.0968,83.9357,84.0162,41095.0
2017-11-03 14:30:00,93.89,94.16,93.89,94.14,58167.0,84.0162,84.2578,84.0162,84.2399,58167.0
2017-11-03 15:00:00,94.15,94.6,94.06,94.49,99747.0,84.2489,84.6516,84.1683,84.5531,99747.0
2017-11-03 15:30:00,94.5,94.51,94.17,94.26,219601.0,84.5621,84.571,84.2668,84.3473,219601.0
2017-11-06 09:30:00,94.02,94.06,92.48,92.97,181451.0,84.1326,84.1683,82.7545,83.193,181451.0
2017-11-06 10:00:00,92.99,93.08,92.9,92.96,171414.0,83.2109,83.2914,83.1303,83.184,171414.0
2017-11-06 10:30:00,92.97,93.02,92.32,92.82,67637.0,83.193,83.2377,82.6113,83.0587,67637.0
2017-11-06 11:00:00,92.85,92.98,92.79,92.83,26951.0,83.0856,83.2019,83.0319,83.0677,26951.0
2017-11-06 11:30:00,92.82,93.0,92.57,92.75,42652.0,83.0587,83.2198,82.835,82.9961,42652.0
2017-11-06 12:00:00,92.76,92.86,92.58,92.81,55786.0,83.0051,83.0945,82.844,83.0498,55786.0
2017-11-06 12:30:00,92.81,92.81,92.23,92.47,95984.0,83.0498,83.0498,82.5308,82.7456,95984.0
2017-11-06 13:00:00,92.47,92.55,92.41,92.41,93704.0,82.7456,82.8171,82.6919,82.6919,93704.0
2017-11-06 13:30:00,92.41,92.63,92.41,92.52,48738.0,82.6919,82.8887,82.6919,82.7903,48738.0
2017-11-06 14:00:00,92.5,92.5,92.19,92.3,49316.0,82.7724,82.7724,82.495,82.5934,49316.0
2017-11-06 14:30:00,92.31,92.52,92.24,92.3,72523.0,82.6024,82.7903,82.5397,82.5934,72523.0
2017-11-06 15:00:00,92.28,92.62,92.28,92.57,67726.0,82.5755,82.8798,82.5755,82.835,67726.0
2017-11-06 15:30:00,92.56,92.74,92.42,92.45,99915.0,82.8261,82.9872,82.7008,82.7277,99915.0
2017-11-07 09:30:00,92.4,92.57,92.05,92.15,20334.0,82.6829,82.835,82.3697,82.4592,20334.0
2017-11-07 10:00:00,92.14,92.42,92.04,92.28,42242.0,82.4503,82.7008,82.3608,82.5755,42242.0
2017-11-07 10:30:00,92.33,92.33,91.97,92.06,32445.0,82.6203,82.6203,82.2981,82.3787,32445.0
2017-11-07 11:00:00,92.1,92.36,92.06,92.17,15351.0,82.4145,82.6471,82.3787,82.4771,15351.0
2017-11-07 11:30:00,92.2,92.21,91.93,92.02,50007.0,82.5039,82.5129,82.2623,82.3429,50007.0
2017-11-07 12:00:00,92.0,92.36,91.96,92.34,28972.0,82.325,82.6471,82.2892,82.6292,28972.0
2017-11-07 12:30:00,92.36,92.64,92.31,92.62,33231.0,82.6471,82.8977,82.6024,82.8798,33231.0
2017-11-07 13:00:00,92.62,92.65,92.37,92.38,12348.0,82.8798,82.9066,82.6561,82.665,12348.0
2017-11-07 13:30:00,92.39,92.44,92.13,92.14,24469.0,82.674,82.7187,82.4413,82.4503,24469.0
2017-11-07 14:00:00,92.15,92.16,91.68,91.96,36996.0,82.4592,82.4682,82.0386,82.2892,36996.0
2017-11-07 14:30:00,91.94,92.08,91.9,92.08,30938.0,82.2713,82.3966,82.2355,82.3966,30938.0
2017-11-07 15:00:00,92.07,92.09,91.99,92.0,41410.0,82.3876,82.4055,82.316,82.325,41410.0
2017-11-07 15:30:00,92.01,92.24,92.01,92.11,87064.0,82.3339,82.5397,82.3339,82.4234,87064.0
2017-11-08 09:30:00,91.99,92.1,91.4,91.63,63128.0,82.316,82.4145,81.7881,81.9939,63128.0
2017-11-08 10:00:00,91.65,92.27,91.65,92.26,31748.0,82.0118,82.5666,82.0118,82.5576,31748.0
2017-11-08 10:30:00,92.27,92.49,92.04,92.41,33908.0,82.5666,82.7635,82.3608,82.6919,33908.0
2017-11-08 11:00:00,92.38,92.67,92.28,92.67,26972.0,82.665,82.9245,82.5755,82.9245,26972.0
2017-11-08 11:30:00,92.69,92.69,92.44,92.54,15770.0,82.9424,82.9424,82.7187,82.8082,15770.0
2017-11-08 12:00:00,92.55,92.58,92.43,92.54,19177.0,82.8171,82.844,82.7098,82.8082,19177.0
2017-11-08 12:30:00,92.56,92.81,92.56,92.76,14815.0,82.8261,83.0498,82.8261,83.0051,14815.0
2017-11-08 13:00:00,92.76,92.85,92.64,92.84,17532.0,83.0051,83.0856,82.8977,83.0766,17532.0
2017-11-08 13:30:00,92.85,93.08,92.81,93.05,30315.0,83.0856,83.2914,83.0498,83.2646,30315.0
2017-11-08 14:00:00,93.08,93.11,92.91,93.0,34013.0,83.2914,83.3182,83.1393,83.2198,34013.0
2017-11-08 14:30:00,93.0,93.11,92.93,92.94,32837.0,83.2198,83.3182,83.1572,83.1661,32837.0
2017-11-08 15:00:00,92.94,93.04,92.7,92.79,48027.0,83.1661,83.2556,82.9514,83.0319,48027.0
2017-11-08 15:30:00,92.8,92.84,92.56,92.66,108528.0,83.0408,83.0766,82.8261,82.9156,108528.0
2017-11-09 09:30:00,92.0,92.06,91.36,91.78,38291.0,82.325,82.3787,81.7523,82.1281,38291.0
2017-11-09 10:00:00,91.77,92.06,91.75,91.82,34731.0,82.1192,82.3787,82.1013,82.1639,34731.0
2017-11-09 10:30:00,91.86,92.11,91.74,92.09,61466.0,82.1997,82.4234,82.0923,82.4055,61466.0
2017-11-09 11:00:00,92.09,92.09,91.76,91.85,33464.0,82.4055,82.4055,82.1102,82.1908,33464.0
2017-11-09 11:30:00,91.92,92.07,91.79,91.84,37040.0,82.2534,82.3876,82.1371,82.1818,37040.0
2017-11-09 12:00:00,91.8,91.84,91.48,91.49,28388.0,82.146,82.1818,81.8597,81.8686,28388.0
2017-11-09 12:30:00,91.5,91.76,91.41,91.58,24834.0,81.8776,82.1102,81.797,81.9491,24834.0
2017-11-09 13:00:00,91.62,91.68,91.51,91.64,16224.0,81.9849,82.0386,81.8865,82.0028,16224.0
2017-11-09 13:30:00,91.63,91.66,91.26,91.34,18211.0,81.9939,82.0207,81.6628,81.7344,18211.0
2017-11-09 14:00:00,91.38,91.48,91.37,91.42,22041.0,81.7702,81.8597,81.7612,81.806,22041.0
2017-11-09 14:30:00,91.45,91.48,91.36,91.43,20968.0,81.8328,81.8597,81.7523,81.8149,20968.0
2017-11-09 15:00:00,91.44,91.63,91.43,91.56,27247.0,81.8239,81.9939,81.8149,81.9313,27247.0
2017-11-09 15:30:00,91.56,91.78,91.55,91.62,92438.0,81.9313,82.1281,81.9223,81.9849,92438.0
2017-11-10 09:30:00,91.28,91.86,91.01,91.84,45694.0,81.6807,82.1997,81.4391,82.1818,45694.0
2017-11-10 10:00:00,91.88,92.0,91.51,91.52,18661.0,82.2176,82.325,81.8865,81.8955,18661.0
2017-11-10 10:30:00,91.49,91.49,91.16,91.27,26281.0,81.8686,81.8686,81.5733,81.6717,26281.0
2017-11-10 11:00:00,91.25,91.38,91.2,91.22,15459.0,81.6539,81.7702,81.6091,81.627,15459.0
2017-11-10 11:30:00,91.27,91.4,91.1,91.27,24395.0,81.6717,81.7881,81.5196,81.6717,24395.0
2017-11-10 12:00:00,91.27,91.3,91.12,91.24,20138.0,81.6717,81.6986,81.5375,81.6449,20138.0
2017-11-10 12:30:00,91.23,91.3,91.18,91.21,17572.0,81.636,81.6986,81.5912,81.6181,17572.0
2017-11-10 13:00:00,91.22,91.26,91.1,91.21,20309.0,81.627,81.6628,81.5196,81.6181,20309.0
2017-11-10 13:30:00,91.22,91.35,91.15,91.22,24194.0,81.627,81.7433,81.5644,81.627,24194.0
2017-11-10 14:00:00,91.22,91.25,91.14,91.17,27080.0,81.627,81.6539,81.5554,81.5823,27080.0
2017-11-10 14:30:00,91.18,91.27,91.14,91.19,39719.0,81.5912,81.6717,81.5554,81.6002,39719.0
2017-11-10 15:00:00,91.18,91.24,91.11,91.16,29823.0,81.5912,81.6449,81.5286,81.5733,29823.0
2017-11-10 15:30:00,91.15,91.21,91.0,91.07,100300.0,81.5644,81.6181,81.4301,81.4928,100300.0
2017-11-13 09:30:00,90.6,91.76,90.6,90.97,109571.0,81.0722,82.1102,81.0722,81.4033,109571.0
2017-11-13 10:00:00,91.06,91.34,90.97,91.1,52178.0,81.4838,81.7344,81.4033,81.5196,52178.0
2017-11-13 10:30:00,91.08,91.12,90.93,91.07,44923.0,81.5017,81.5375,81.3675,81.4928,44923.0
2017-11-13 11:00:00,91.06,91.57,90.9,91.47,66171.0,81.4838,81.9402,81.3407,81.8507,66171.0
2017-11-13 11:30:00,91.48,91.5,91.06,91.32,28557.0,81.8597,81.8776,81.4838,81.7165,28557.0
2017-11-13 12:00:00,91.34,91.51,91.27,91.34,19633.0,81.7344,81.8865,81.6717,81.7344,19633.0
2017-11-13 12:30:00,91.3,91.37,91.21,91.29,18438.0,81.6986,81.7612,81.6181,81.6896,18438.0
2017-11-13 13:00:00,91.27,91.31,91.19,91.28,28712.0,81.6717,81.7075,81.6002,81.6807,28712.0
2017-11-13 13:30:00,91.28,91.57,91.27,91.47,20094.0,81.6807,81.9402,81.6717,81.8507,20094.0
2017-11-13 14:00:00,91.5,91.73,91.49,91.73,26628.0,81.8776,82.0834,81.8686,82.0834,26628.0
2017-11-13 14:30:00,91.75,91.76,91.56,91.57,30882.0,82.1013,82.1102,81.9313,81.9402,30882.0
2017-11-13 15:00:00,91.58,91.62,91.47,91.54,30838.0,81.9491,81.9849,81.8507,81.9134,30838.0
2017-11-13 15:30:00,91.54,91.59,91.34,91.37,97105.0,81.9134,81.9581,81.7344,81.7612,97105.0
2017-11-14 09:30:00,90.87,91.06,90.63,90.79,66710.0,81.3138,81.4838,81.0991,81.2422,66710.0
2017-11-14 10:00:00,90.83,90.83,90.25,90.61,81738.0,81.278,81.278,80.759,81.0812,81738.0
2017-11-14 10:30:00,90.58,90.91,90.49,90.89,41025.0,81.0543,81.3496,80.9738,81.3317,41025.0
2017-11-14 11:00:00,90.87,91.04,90.84,90.93,21227.0,81.3138,81.4659,81.287,81.3675,21227.0
2017-11-14 11:30:00,90.96,91.08,90.94,91.06,24939.0,81.3944,81.5017,81.3765,81.4838,24939.0
2017-11-14 12:00:00,91.06,91.1,90.78,90.84,24876.0,81.4838,81.5196,81.2333,81.287,24876.0
2017-11-14 12:30:00,90.84,90.89,90.73,90.84,31984.0,81.287,81.3317,81.1885,81.287,31984.0
2017-11-14 13:00:00,90.83,91.01,90.77,91.0,16229.0,81.278,81.4391,81.2243,81.4301,16229.0
2017-11-14 13:30:00,91.01,91.02,90.86,90.91,22315.0,81.4391,81.448,81.3049,81.3496,22315.0
2017-11-14 14:00:00,90.93,91.0,90.85,90.9,26943.0,81.3675,81.4301,81.2959,81.3407,26943.0
2017-11-14 14:30:00,90.9,91.0,90.87,90.97,17712.0,81.3407,81.4301,81.3138,81.4033,17712.0
2017-11-14 15:00:00,90.97,91.05,90.92,90.98,45194.0,81.4033,81.4749,81.3586,81.4122,45194.0
2017-11-14 15:30:00,90.98,91.18,90.98,91.09,105871.0,81.4122,81.5912,81.4122,81.5107,105871.0
2017-11-15 09:30:00,90.98,91.62,90.37,90.59,68792.0,81.4122,81.9849,80.8664,81.0633,68792.0
2017-11-15 10:00:00,90.63,90.87,90.52,90.7,39209.0,81.0991,81.3138,81.0006,81.1617,39209.0
2017-11-15 10:30:00,90.69,91.22,90.69,91.21,25300.0,81.1527,81.627,81.1527,81.6181,25300.0
2017-11-15 11:00:00,91.2,91.21,90.69,90.98,21755.0,81.6091,81.6181,81.1527,81.4122,21755.0
2017-11-15 11:30:00,90.99,91.16,90.84,91.15,21950.0,81.4212,81.5733,81.287,81.5644,21950.0
2017-11-15 12:00:00,91.16,91.22,90.84,91.18,34474.0,81.5733,81.627,81.287,81.5912,34474.0
2017-11-15 12:30:00,91.16,91.16,90.88,90.96,40780.0,81.5733,81.5733,81.3228,81.3944,40780.0
2017-11-15 13:00:00,90.95,91.0,90.87,90.87,12700.0,81.3854,81.4301,81.3138,81.3138,12700.0
2017-11-15 13:30:00,90.88,90.88,90.6,90.61,40430.0,81.3228,81.3228,81.0722,81.0812,40430.0
2017-11-15 14:00:00,90.61,90.73,90.21,90.66,97766.0,81.0812,81.1885,80.7232,81.1259,97766.0
2017-11-15 14:30:00,90.66,90.76,90.61,90.73,24053.0,81.1259,81.2154,81.0812,81.1885,24053.0
2017-11-15 15:00:00,90.72,90.8,90.55,90.59,26929.0,81.1796,81.2512,81.0275,81.0633,26929.0
2017-11-15 15:30:00,90.58,90.69,90.28,90.39,90284.0,81.0543,81.1527,80.7859,80.8843,90284.0
2017-11-16 09:30:00,91.02,91.13,90.25,90.33,45088.0,81.448,81.5465,80.759,80.8306,45088.0
2017-11-16 10:00:00,90.32,90.4,90.05,90.25,63939.0,80.8217,80.8932,80.58,80.759,63939.0
2017-11-16 10:30:00,90.23,90.57,90.12,90.5,26443.0,80.7411,81.0454,80.6427,80.9827,26443.0
2017-11-16 11:00:00,90.51,90.77,90.51,90.6,36842.0,80.9917,81.2243,80.9917,81.0722,36842.0
2017-11-16 11:30:00,90.6,90.62,90.43,90.56,46403.0,81.0722,81.0901,80.9201,81.0364,46403.0
2017-11-16 12:00:00,90.56,90.86,90.54,90.84,29429.0,81.0364,81.3049,81.0185,81.287,29429.0
2017-11-16 12:30:00,90.85,90.91,90.68,90.91,41483.0,81.2959,81.3496,81.1438,81.3496,41483.0
2017-11-16 13:00:00,90.9,90.91,90.5,90.62,109593.0,81.3407,81.3496,80.9827,81.0901,109593.0
2017-11-16 13:30:00,90.62,90.73,90.54,90.7,37160.0,81.0901,81.1885,81.0185,81.1617,37160.0
2017-11-16 14:00:00,90.72,90.97,90.69,90.74,51349.0,81.1796,81.4033,81.1527,81.1975,51349.0
2017-11-16 14:30:00,90.74,90.95,90.65,90.85,78198.0,81.1975,81.3854,81.117,81.2959,78198.0
2017-11-16 15:00:00,90.87,91.14,90.85,91.14,45676.0,81.3138,81.5554,81.2959,81.5554,45676.0
2017-11-16 15:30:00,91.15,91.15,90.93,90.98,106577.0,81.5644,81.5644,81.3675,81.4122,106577.0
2017-11-17 09:30:00,90.6,91.29,90.6,91.25,57918.0,81.0722,81.6896,81.0722,81.6539,57918.0
2017-11-17 10:00:00,91.26,91.44,91.19,91.24,193950.0,81.6628,81.8239,81.6002,81.6449,193950.0
2017-11-17 10:30:00,91.24,91.33,91.16,91.27,23708.0,81.6449,81.7254,81.5733,81.6717,23708.0
2017-11-17 11:00:00,91.27,91.27,90.56,90.57,33048.0,81.6717,81.6717,81.0364,81.0454,33048.0
2017-11-17 11:30:00,90.56,90.72,90.42,90.72,28325.0,81.0364,81.1796,80.9111,81.1796,28325.0
2017-11-17 12:00:00,90.78,91.01,90.78,90.89,24023.0,81.2333,81.4391,81.2333,81.3317,24023.0
2017-11-17 12:30:00,90.89,91.1,90.87,91.1,15010.0,81.3317,81.5196,81.3138,81.5196,15010.0
2017-11-17 13:00:00,91.07,91.24,91.07,91.16,32771.0,81.4928,81.6449,81.4928,81.5733,32771.0
2017-11-17 13:30:00,91.16,91.45,91.07,91.32,22823.0,81.5733,81.8328,81.4928,81.7165,22823.0
2017-11-17 14:00:00,91.28,91.37,91.06,91.18,39179.0,81.6807,81.7612,81.4838,81.5912,39179.0
2017-11-17 14:30:00,91.21,91.37,91.17,91.32,35605.0,81.6181,81.7612,81.5823,81.7165,35605.0
2017-11-17 15:00:00,91.31,91.42,91.18,91.19,42535.0,81.7075,81.806,81.5912,81.6002,42535.0
2017-11-17 15:30:00,91.19,91.2,90.87,90.95,118206.0,81.6002,81.6091,81.3138,81.3854,118206.0
2017-11-20 09:30:00,91.37,91.86,91.25,91.83,27449.0,81.7612,82.1997,81.6539,82.1729,27449.0
2017-11-20 10:00:00,91.88,92.11,91.85,92.05,37245.0,82.2176,82.4234,82.1908,82.3697,37245.0
2017-11-20 10:30:00,92.06,92.33,91.98,92.31,21944.0,82.3787,82.6203,82.3071,82.6024,21944.0
2017-11-20 11:00:00,92.33,92.67,92.3,92.64,38118.0,82.6203,82.9245,82.5934,82.8977,38118.0
2017-11-20 11:30:00,92.62,92.65,92.48,92.51,23435.0,82.8798,82.9066,82.7545,82.7813,23435.0
2017-11-20 12:00:00,92.49,92.53,92.4,92.51,18067.0,82.7635,82.7992,82.6829,82.7813,18067.0
2017-11-20 12:30:00,92.48,92.66,92.47,92.62,15583.0,82.7545,82.9156,82.7456,82.8798,15583.0
2017-11-20 13:00:00,92.61,92.69,92.58,92.67,14095.0,82.8708,82.9424,82.844,82.9245,14095.0
2017-11-20 13:30:00,92.67,92.67,92.46,92.5,18936.0,82.9245,82.9245,82.7366,82.7724,18936.0
2017-11-20 14:00:00,92.51,92.51,92.33,92.36,24384.0,82.7813,82.7813,82.6203,82.6471,24384.0
2017-11-20 14:30:00,92.37,92.43,92.34,92.38,19954.0,82.6561,82.7098,82.6292,82.665,19954.0
2017-11-20 15:00:00,92.4,92.46,92.39,92.45,25926.0,82.6829,82.7366,82.674,82.7277,25926.0
2017-11-20 15:30:00,92.45,92.46,92.31,92.32,64389.0,82.7277,82.7366,82.6024,82.6113,64389.0
2017-11-21 09:30:00,92.59,92.79,92.51,92.76,32936.0,82.8529,83.0319,82.7813,83.0051,32936.0
2017-11-21 10:00:00,92.75,93.23,92.71,93.01,36876.0,82.9961,83.4256,82.9603,83.2288,36876.0
2017-11-21 10:30:00,93.03,93.36,93.01,93.35,29309.0,83.2467,83.542,83.2288,83.533,29309.0
2017-11-21 11:00:00,93.3,93.43,93.25,93.41,33630.0,83.4883,83.6046,83.4435,83.5867,33630.0
2017-11-21 11:30:00,93.41,93.41,92.99,92.99,24674.0,83.5867,83.5867,83.2109,83.2109,24674.0
2017-11-21 12:00:00,92.96,92.98,92.74,92.84,52544.0,83.184,83.2019,82.9872,83.0766,52544.0
2017-11-21 12:30:00,92.84,92.95,92.61,92.66,40948.0,83.0766,83.1751,82.8708,82.9156,40948.0
2017-11-21 13:00:00,92.64,92.71,92.58,92.63,61772.0,82.8977,82.9603,82.844,82.8887,61772.0
2017-11-21 13:30:00,92.64,92.93,92.61,92.86,49803.0,82.8977,83.1572,82.8708,83.0945,49803.0
2017-11-21 14:00:00,92.87,92.88,92.4,92.54,82407.0,83.1035,83.1124,82.6829,82.8082,82407.0
2017-11-21 14:30:00,92.56,92.6,92.39,92.53,33288.0,82.8261,82.8619,82.674,82.7992,33288.0
2017-11-21 15:00:00,92.52,92.64,92.5,92.61,46577.0,82.7903,82.8977,82.7724,82.8708,46577.0
2017-11-21 15:30:00,92.62,92.74,92.37,92.45,153681.0,82.8798,82.9872,82.6561,82.7277,153681.0
2017-11-22 09:30:00,92.6,92.6,91.45,91.66,31799.0,82.8619,82.8619,81.8328,82.0207,31799.0
2017-11-22 10:00:00,91.69,91.69,91.24,91.24,24657.0,82.0476,82.0476,81.6449,81.6449,24657.0
2017-11-22 10:30:00,91.21,91.7,91.21,91.69,24635.0,81.6181,82.0565,81.6181,82.0476,24635.0
2017-11-22 11:00:00,91.7,91.75,91.55,91.75,20044.0,82.0565,82.1013,81.9223,82.1013,20044.0
2017-11-22 11:30:00,91.76,91.95,91.75,91.92,14151.0,82.1102,82.2802,82.1013,82.2534,14151.0
2017-11-22 12:00:00,91.93,92.05,91.93,91.95,17824.0,82.2623,82.3697,82.2623,82.2802,17824.0
2017-11-22 12:30:00,91.94,92.01,91.93,91.99,12891.0,82.2713,82.3339,82.2623,82.316,12891.0
2017-11-22 13:00:00,91.99,92.05,91.92,91.92,15465.0,82.316,82.3697,82.2534,82.2534,15465.0
2017-11-22 13:30:00,91.91,91.97,91.86,91.87,13518.0,82.2444,82.2981,82.1997,82.2087,13518.0
2017-11-22 14:00:00,91.85,91.91,91.77,91.82,14723.0,82.1908,82.2444,82.1192,82.1639,14723.0
2017-11-22 14:30:00,91.82,91.96,91.79,91.93,15742.0,82.1639,82.2892,82.1371,82.2623,15742.0
2017-11-22 15:00:00,91.93,91.94,91.79,91.91,25516.0,82.2623,82.2713,82.1371,82.2444,25516.0
2017-11-22 15:30:00,91.92,92.0,91.77,91.83,75351.0,82.2534,82.325,82.1192,82.1729,75351.0
2017-11-24 09:30:00,92.04,92.49,92.04,92.12,15750.0,82.3608,82.7635,82.3608,82.4324,15750.0
2017-11-24 10:00:00,92.19,92.24,91.99,92.06,10770.0,82.495,82.5397,82.316,82.3787,10770.0
2017-11-24 10:30:00,92.06,92.17,92.01,92.06,23694.0,82.3787,82.4771,82.3339,82.3787,23694.0
2017-11-24 11:00:00,92.09,92.27,92.05,92.05,16802.0,82.4055,82.5666,82.3697,82.3697,16802.0
2017-11-24 11:30:00,92.07,92.29,92.01,92.23,16303.0,82.3876,82.5845,82.3339,82.5308,16303.0
2017-11-24 12:00:00,92.24,92.44,92.24,92.37,31175.0,82.5397,82.7187,82.5397,82.6561,31175.0
2017-11-24 12:30:00,92.38,92.61,92.35,92.38,59888.0,82.665,82.8708,82.6382,82.665,59888.0
2017-11-27 09:30:00,92.61,92.94,92.32,92.94,18318.0,82.8708,83.1661,82.6113,83.1661,18318.0
2017-11-27 10:00:00,92.94,93.22,92.93,93.22,17562.0,83.1661,83.4167,83.1572,83.4167,17562.0
2017-11-27 10:30:00,93.19,93.24,92.82,92.93,21561.0,83.3898,83.4346,83.0587,83.1572,21561.0
2017-11-27 11:00:00,92.94,92.94,92.8,92.86,30618.0,83.1661,83.1661,83.0408,83.0945,30618.0
2017-11-27 11:30:00,92.83,92.95,92.74,92.95,12145.0,83.0677,83.1751,82.9872,83.1751,12145.0
2017-11-27 12:00:00,92.95,93.17,92.95,93.09,39247.0,83.1751,83.3719,83.1751,83.3004,39247.0
2017-11-27 12:30:00,93.09,93.14,93.02,93.05,8192.0,83.3004,83.3451,83.2377,83.2646,8192.0
2017-11-27 13:00:00,93.07,93.08,92.75,92.97,17439.0,83.2825,83.2914,82.9961,83.193,17439.0
2017-11-27 13:30:00,92.97,93.13,92.94,93.07,11729.0,83.193,83.3361,83.1661,83.2825,11729.0
2017-11-27 14:00:00,93.07,93.08,92.96,93.01,23517.0,83.2825,83.2914,83.184,83.2288,23517.0
2017-11-27 14:30:00,92.98,93.11,92.96,93.11,12169.0,83.2019,83.3182,83.184,83.3182,12169.0
2017-11-27 15:00:00,93.1,93.1,92.94,93.02,28447.0,83.3093,83.3093,83.1661,83.2377,28447.0
2017-11-27 15:30:00,93.03,93.04,92.87,92.89,96330.0,83.2467,83.2556,83.1035,83.1214,96330.0
2017-11-28 09:30:00,93.13,94.03,93.1,93.81,32328.0,83.3361,84.1415,83.3093,83.9446,32328.0
2017-11-28 10:00:00,93.76,94.12,93.74,94.04,23108.0,83.8999,84.222,83.882,84.1504,23108.0
2017-11-28 10:30:00,94.07,94.07,93.71,93.82,68910.0,84.1773,84.1773,83.8552,83.9536,68910.0
2017-11-28 11:00:00,93.8,93.93,93.75,93.79,14103.0,83.9357,84.052,83.8909,83.9267,14103.0
2017-11-28 11:30:00,93.8,94.32,93.79,94.29,17221.0,83.9357,84.401,83.9267,84.3742,17221.0
2017-11-28 12:00:00,94.26,94.27,94.08,94.22,16050.0,84.3473,84.3563,84.1862,84.3115,16050.0
2017-11-28 12:30:00,94.22,94.26,94.03,94.21,45355.0,84.3115,84.3473,84.1415,84.3026,45355.0
2017-11-28 13:00:00,94.21,94.38,94.18,94.27,29253.0,84.3026,84.4547,84.2757,84.3563,29253.0
2017-11-28 13:30:00,94.25,94.37,94.14,94.14,26342.0,84.3384,84.4457,84.2399,84.2399,26342.0
2017-11-28 14:00:00,94.14,94.35,93.97,94.35,32753.0,84.2399,84.4278,84.0878,84.4278,32753.0
2017-11-28 14:30:00,94.35,94.46,94.27,94.46,33932.0,84.4278,84.5263,84.3563,84.5263,33932.0
2017-11-28 15:00:00,94.44,94.63,94.37,94.4,154969.0,84.5084,84.6784,84.4457,84.4726,154969.0
2017-11-28 15:30:00,94.4,94.53,94.38,94.52,119607.0,84.4726,84.5889,84.4547,84.58,119607.0
2017-11-29 09:30:00,94.39,94.96,94.28,94.7,50974.0,84.4636,84.9737,84.3652,84.741,50974.0
2017-11-29 10:00:00,94.67,94.69,94.04,94.2,98696.0,84.7142,84.7321,84.1504,84.2936,98696.0
2017-11-29 10:30:00,94.16,94.38,94.04,94.35,31920.0,84.2578,84.4547,84.1504,84.4278,31920.0
2017-11-29 11:00:00,94.31,94.54,94.26,94.39,28941.0,84.3921,84.5979,84.3473,84.4636,28941.0
2017-11-29 11:30:00,94.38,94.41,94.18,94.3,30548.0,84.4547,84.4815,84.2757,84.3831,30548.0
2017-11-29 12:00:00,94.31,94.8,94.29,94.64,42567.0,84.3921,84.8305,84.3742,84.6873,42567.0
2017-11-29 12:30:00,94.66,94.86,94.6,94.77,23460.0,84.7052,84.8842,84.6516,84.8037,23460.0
2017-11-29 13:00:00,94.74,94.79,94.44,94.51,17556.0,84.7768,84.8216,84.5084,84.571,17556.0
2017-11-29 13:30:00,94.51,94.51,94.39,94.4,23284.0,84.571,84.571,84.4636,84.4726,23284.0
2017-11-29 14:00:00,94.37,94.44,94.28,94.33,29608.0,84.4457,84.5084,84.3652,84.41,29608.0
2017-11-29 14:30:00,94.34,94.34,94.0,94.09,23875.0,84.4189,84.4189,84.1147,84.1952,23875.0
2017-11-29 15:00:00,94.09,94.3,94.07,94.28,34634.0,84.1952,84.3831,84.1773,84.3652,34634.0
2017-11-29 15:30:00,94.29,94.34,94.08,94.18,93114.0,84.3742,84.4189,84.1862,84.2757,93114.0
2017-11-30 09:30:00,94.3,94.45,94.03,94.37,199834.0,84.3831,84.5173,84.1415,84.4457,199834.0
2017-11-30 10:00:00,94.37,94.42,94.03,94.03,29695.0,84.4457,84.4905,84.1415,84.1415,29695.0
2017-11-30 10:30:00,94.07,94.17,93.85,93.97,22017.0,84.1773,84.2668,83.9804,84.0878,22017.0
2017-11-30 11:00:00,94.03,94.11,93.82,93.92,9660.0,84.1415,84.2131,83.9536,84.0431,9660.0
2017-11-30 11:30:00,93.97,94.1,93.84,93.95,14559.0,84.0878,84.2041,83.9715,84.0699,14559.0
2017-11-30 12:00:00,94.0,94.42,93.95,94.35,19317.0,84.1147,84.4905,84.0699,84.4278,19317.0
2017-11-30 12:30:00,94.37,94.66,94.33,94.41,14783.0,84.4457,84.7052,84.41,84.4815,14783.0
2017-11-30 13:00:00,94.48,94.6,94.32,94.41,9188.0,84.5442,84.6516,84.401,84.4815,9188.0
2017-11-30 13:30:00,94.37,94.44,94.23,94.25,9647.0,84.4457,84.5084,84.3205,84.3384,9647.0
2017-11-30 14:00:00,94.32,94.35,94.21,94.35,9557.0,84.401,84.4278,84.3026,84.4278,9557.0
2017-11-30 14:30:00,94.33,94.33,94.11,94.14,22093.0,84.41,84.41,84.2131,84.2399,22093.0
2017-11-30 15:00:00,94.15,94.17,93.99,94.17,24532.0,84.2489,84.2668,84.1057,84.2668,24532.0
2017-11-30 15:30:00,94.16,94.3,94.0,94.09,84429.0,84.2578,84.3831,84.1147,84.1952,84429.0
2017-12-01 09:30:00,94.0,94.16,93.6,93.91,35693.0,84.1147,84.2578,83.7567,84.0341,35693.0
2017-12-01 10:00:00,93.86,94.18,93.8,93.95,15552.0,83.9894,84.2757,83.9357,84.0699,15552.0
2017-12-01 10:30:00,93.99,94.06,93.78,93.78,38093.0,84.1057,84.1683,83.9178,83.9178,38093.0
2017-12-01 11:00:00,93.75,93.88,92.25,92.34,59897.0,83.8909,84.0073,82.5487,82.6292,59897.0
2017-12-01 11:30:00,92.44,92.89,92.11,92.79,72522.0,82.7187,83.1214,82.4234,83.0319,72522.0
2017-12-01 12:00:00,92.8,93.21,92.74,93.1,27890.0,83.0408,83.4077,82.9872,83.3093,27890.0
2017-12-01 12:30:00,93.06,93.15,92.82,93.01,21517.0,83.2735,83.354,83.0587,83.2288,21517.0
2017-12-01 13:00:00,93.03,93.15,92.94,93.01,33518.0,83.2467,83.354,83.1661,83.2288,33518.0
2017-12-01 13:30:00,93.01,93.26,92.99,93.22,47329.0,83.2288,83.4525,83.2109,83.4167,47329.0
2017-12-01 14:00:00,93.22,93.28,93.12,93.18,37598.0,83.4167,83.4704,83.3272,83.3809,37598.0
2017-12-01 14:30:00,93.16,93.22,92.97,93.07,42068.0,83.363,83.4167,83.193,83.2825,42068.0
2017-12-01 15:00:00,93.07,93.18,93.03,93.15,104112.0,83.2825,83.3809,83.2467,83.354,104112.0
2017-12-01 15:30:00,93.12,93.3,93.01,93.03,159771.0,83.3272,83.4883,83.2288,83.2467,159771.0
2017-12-04 09:30:00,93.44,93.6,93.14,93.4,66986.0,83.6135,83.7567,83.3451,83.5778,66986.0
2017-12-04 10:00:00,93.39,94.0,93.29,93.7,77081.0,83.5688,84.1147,83.4793,83.8462,77081.0
2017-12-04 10:30:00,93.77,93.85,93.29,93.56,133016.0,83.9088,83.9804,83.4793,83.7209,133016.0
2017-12-04 11:00:00,93.56,93.97,93.54,93.91,39383.0,83.7209,84.0878,83.703,84.0341,39383.0
2017-12-04 11:30:00,93.94,93.96,93.73,93.87,25744.0,84.061,84.0789,83.873,83.9983,25744.0
2017-12-04 12:00:00,93.89,93.98,93.81,93.85,17383.0,84.0162,84.0968,83.9446,83.9804,17383.0
2017-12-04 12:30:00,93.85,93.93,93.74,93.91,33479.0,83.9804,84.052,83.882,84.0341,33479.0
2017-12-04 13:00:00,93.92,93.99,93.7,93.97,79395.0,84.0431,84.1057,83.8462,84.0878,79395.0
2017-12-04 13:30:00,93.95,93.98,93.81,93.88,83822.0,84.0699,84.0968,83.9446,84.0073,83822.0
2017-12-04 14:00:00,93.88,93.99,93.67,93.68,51069.0,84.0073,84.1057,83.8194,83.8283,51069.0
2017-12-04 14:30:00,93.7,93.86,93.64,93.84,54143.0,83.8462,83.9894,83.7925,83.9715,54143.0
2017-12-04 15:00:00,93.8,93.94,93.7,93.9,90223.0,83.9357,84.061,83.8462,84.0252,90223.0
2017-12-04 15:30:00,93.9,93.91,93.62,93.62,182725.0,84.0252,84.0341,83.7746,83.7746,182725.0
2017-12-05 09:30:00,93.12,93.34,92.5,92.76,79267.0,83.3272,83.5241,82.7724,83.0051,79267.0
2017-12-05 10:00:00,92.81,93.72,92.77,93.48,70903.0,83.0498,83.8641,83.014,83.6493,70903.0
2017-12-05 10:30:00,93.47,93.79,93.36,93.65,35941.0,83.6404,83.9267,83.542,83.8015,35941.0
2017-12-05 11:00:00,93.64,93.65,93.22,93.22,51838.0,83.7925,83.8015,83.4167,83.4167,51838.0
2017-12-05 11:30:00,93.22,93.26,92.99,92.99,45844.0,83.4167,83.4525,83.2109,83.2109,45844.0
2017-12-05 12:00:00,92.96,93.01,92.58,92.58,52912.0,83.184,83.2288,82.844,82.844,52912.0
2017-12-05 12:30:00,92.59,92.62,92.11,92.17,72637.0,82.8529,82.8798,82.4234,82.4771,72637.0
2017-12-05 13:00:00,92.15,92.17,91.65,91.67,100075.0,82.4592,82.4771,82.0118,82.0297,100075.0
2017-12-05 13:30:00,91.7,92.17,91.53,91.55,100437.0,82.0565,82.4771,81.9044,81.9223,100437.0
2017-12-05 14:00:00,91.55,91.63,91.0,91.08,106700.0,81.9223,81.9939,81.4301,81.5017,106700.0
2017-12-05 14:30:00,91.06,91.24,91.0,91.08,80126.0,81.4838,81.6449,81.4301,81.5017,80126.0
2017-12-05 15:00:00,91.13,91.32,90.97,91.05,110730.0,81.5465,81.7165,81.4033,81.4749,110730.0
2017-12-05 15:30:00,91.04,91.12,90.51,90.66,178004.0,81.4659,81.5375,80.9917,81.1259,178004.0
2017-12-06 09:30:00,90.45,91.66,90.25,91.62,42594.0,80.938,82.0207,80.759,81.9849,42594.0
2017-12-06 10:00:00,91.65,91.88,91.46,91.5,48321.0,82.0118,82.2176,81.8418,81.8776,48321.0
2017-12-06 10:30:00,91.53,91.78,91.44,91.75,42965.0,81.9044,82.1281,81.8239,82.1013,42965.0
2017-12-06 11:00:00,91.71,91.76,91.51,91.6,35449.0,82.0655,82.1102,81.8865,81.967,35449.0
2017-12-06 11:30:00,91.58,91.63,91.49,91.55,21575.0,81.9491,81.9939,81.8686,81.9223,21575.0
2017-12-06 12:00:00,91.55,91.59,91.28,91.28,29927.0,81.9223,81.9581,81.6807,81.6807,29927.0
2017-12-06 12:30:00,91.28,91.46,91.27,91.4,22688.0,81.6807,81.8418,81.6717,81.7881,22688.0
2017-12-06 13:00:00,91.42,91.61,91.3,91.55,36195.0,81.806,81.976,81.6986,81.9223,36195.0
2017-12-06 13:30:00,91.59,91.87,91.57,91.68,27265.0,81.9581,82.2087,81.9402,82.0386,27265.0
2017-12-06 14:00:00,91.67,91.74,91.43,91.53,37584.0,82.0297,82.0923,81.8149,81.9044,37584.0
2017-12-06 14:30:00,91.5,91.58,91.42,91.52,21958.0,81.8776,81.9491,81.806,81.8955,21958.0
2017-12-06 15:00:00,91.49,91.57,91.33,91.39,38822.0,81.8686,81.9402,81.7254,81.7791,38822.0
2017-12-06 15:30:00,91.38,91.39,91.15,91.26,100377.0,81.7702,81.7791,81.5644,81.6628,100377.0
2017-12-07 09:30:00,91.09,91.44,90.95,90.98,31922.0,81.5107,81.8239,81.3854,81.4122,31922.0
2017-12-07 10:00:00,90.96,91.07,90.86,91.06,29163.0,81.3944,81.4928,81.3049,81.4838,29163.0
2017-12-07 10:30:00,91.11,91.59,91.11,91.33,41757.0,81.5286,81.9581,81.5286,81.7254,41757.0
2017-12-07 11:00:00,91.3,91.49,91.25,91.46,37212.0,81.6986,81.8686,81.6539,81.8418,37212.0
2017-12-07 11:30:00,91.46,92.55,91.46,92.36,105251.0,81.8418,82.8171,81.8418,82.6471,105251.0
2017-12-07 12:00:00,92.28,93.39,92.21,93.04,311454.0,82.5755,83.5688,82.5129,83.2556,311454.0
2017-12-07 12:30:00,92.89,93.35,92.48,92.7,229318.0,83.1214,83.533,82.7545,82.9514,229318.0
2017-12-07 13:00:00,92.65,92.98,92.64,92.88,135081.0,82.9066,83.2019,82.8977,83.1124,135081.0
2017-12-07 13:30:00,92.86,93.96,92.77,93.74,128902.0,83.0945,84.0789,83.014,83.882,128902.0
2017-12-07 14:00:00,93.7,93.83,93.39,93.53,133106.0,83.8462,83.9625,83.5688,83.6941,133106.0
2017-12-07 14:30:00,93.53,93.75,93.37,93.55,91554.0,83.6941,83.8909,83.5509,83.712,91554.0
2017-12-07 15:00:00,93.56,93.8,93.51,93.6,117821.0,83.7209,83.9357,83.6762,83.7567,117821.0
2017-12-07 15:30:00,93.6,93.61,92.75,92.8,319930.0,83.7567,83.7657,82.9961,83.0408,319930.0
2017-12-08 09:30:00,93.47,93.73,92.82,93.05,72857.0,83.6404,83.873,83.0587,83.2646,72857.0
2017-12-08 10:00:00,92.97,93.16,92.79,93.07,86784.0,83.193,83.363,83.0319,83.2825,86784.0
2017-12-08 10:30:00,93.1,93.16,92.9,92.98,51320.0,83.3093,83.363,83.1303,83.2019,51320.0
2017-12-08 11:00:00,93.02,93.1,92.95,92.95,107914.0,83.2377,83.3093,83.1751,83.1751,107914.0
2017-12-08 11:30:00,92.94,93.01,92.56,92.73,64499.0,83.1661,83.2288,82.8261,82.9782,64499.0
2017-12-08 12:00:00,92.75,93.05,92.69,93.05,30302.0,82.9961,83.2646,82.9424,83.2646,30302.0
2017-12-08 12:30:00,93.02,93.05,92.59,92.63,88450.0,83.2377,83.2646,82.8529,82.8887,88450.0
2017-12-08 13:00:00,92.63,92.98,92.61,92.74,38199.0,82.8887,83.2019,82.8708,82.9872,38199.0
2017-12-08 13:30:00,92.78,93.03,92.56,92.63,62058.0,83.023,83.2467,82.8261,82.8887,62058.0
2017-12-08 14:00:00,92.6,92.69,92.28,92.33,47617.0,82.8619,82.9424,82.5755,82.6203,47617.0
2017-12-08 14:30:00,92.33,92.57,92.3,92.39,48447.0,82.6203,82.835,82.5934,82.674,48447.0
2017-12-08 15:00:00,92.37,92.57,92.17,92.54,56218.0,82.6561,82.835,82.4771,82.8082,56218.0
2017-12-08 15:30:00,92.52,92.59,92.35,92.53,167175.0,82.7903,82.8529,82.6382,82.7992,167175.0
2017-12-11 09:30:00,92.32,92.76,92.01,92.16,42223.0,82.6113,83.0051,82.3339,82.4682,42223.0
2017-12-11 10:00:00,92.2,92.36,91.94,92.32,26930.0,82.5039,82.6471,82.2713,82.6113,26930.0
2017-12-11 10:30:00,92.33,92.52,92.09,92.32,36882.0,82.6203,82.7903,82.4055,82.6113,36882.0
2017-12-11 11:00:00,92.35,92.51,92.32,92.48,20256.0,82.6382,82.7813,82.6113,82.7545,20256.0
2017-12-11 11:30:00,92.49,92.64,92.28,92.49,95368.0,82.7635,82.8977,82.5755,82.7635,95368.0
2017-12-11 12:00:00,92.48,92.61,92.15,92.45,64137.0,82.7545,82.8708,82.4592,82.7277,64137.0
2017-12-11 12:30:00,92.45,92.71,92.36,92.48,28107.0,82.7277,82.9603,82.6471,82.7545,28107.0
2017-12-11 13:00:00,92.45,92.6,92.35,92.56,29566.0,82.7277,82.8619,82.6382,82.8261,29566.0
2017-12-11 13:30:00,92.52,92.59,92.26,92.38,36051.0,82.7903,82.8529,82.5576,82.665,36051.0
2017-12-11 14:00:00,92.37,92.52,92.33,92.35,41947.0,82.6561,82.7903,82.6203,82.6382,41947.0
2017-12-11 14:30:00,92.36,92.61,92.3,92.54,68537.0,82.6471,82.8708,82.5934,82.8082,68537.0
2017-12-11 15:00:00,92.52,92.58,92.35,92.37,62353.0,82.7903,82.844,82.6382,82.6561,62353.0
2017-12-11 15:30:00,92.36,92.36,92.22,92.3,183936.0,82.6471,82.6471,82.5218,82.5934,183936.0
2017-12-12 09:30:00,92.42,92.55,91.82,91.95,62363.0,82.7008,82.8171,82.1639,82.2802,62363.0
2017-12-12 10:00:00,92.03,92.38,91.98,92.21,25272.0,82.3518,82.665,82.3071,82.5129,25272.0
2017-12-12 10:30:00,92.23,92.67,92.16,92.55,26655.0,82.5308,82.9245,82.4682,82.8171,26655.0
2017-12-12 11:00:00,92.61,92.89,92.57,92.82,44390.0,82.8708,83.1214,82.835,83.0587,44390.0
2017-12-12 11:30:00,92.84,93.14,92.76,93.14,26302.0,83.0766,83.3451,83.0051,83.3451,26302.0
2017-12-12 12:00:00,93.16,93.17,92.9,93.09,23078.0,83.363,83.3719,83.1303,83.3004,23078.0
2017-12-12 12:30:00,93.05,93.34,92.87,93.28,38723.0,83.2646,83.5241,83.1035,83.4704,38723.0
2017-12-12 13:00:00,93.27,93.45,93.26,93.43,24189.0,83.4614,83.6225,83.4525,83.6046,24189.0
2017-12-12 13:30:00,93.42,93.61,93.39,93.59,39662.0,83.5956,83.7657,83.5688,83.7478,39662.0
2017-12-12 14:00:00,93.59,93.7,93.52,93.66,36366.0,83.7478,83.8462,83.6851,83.8104,36366.0
2017-12-12 14:30:00,93.62,93.92,93.52,93.92,42008.0,83.7746,84.0431,83.6851,84.0431,42008.0
2017-12-12 15:00:00,93.91,93.95,93.74,93.74,51958.0,84.0341,84.0699,83.882,83.882,51958.0
2017-12-12 15:30:00,93.73,93.74,93.34,93.38,177367.0,83.873,83.882,83.5241,83.5599,177367.0
2017-12-13 09:30:00,93.31,93.73,93.0,93.46,89358.0,83.4972,83.873,83.2198,83.6314,89358.0
2017-12-13 10:00:00,93.44,94.24,93.38,94.11,51314.0,83.6135,84.3294,83.5599,84.2131,51314.0
2017-12-13 10:30:00,94.16,94.45,94.06,94.31,40814.0,84.2578,84.5173,84.1683,84.3921,40814.0
2017-12-13 11:00:00,94.33,94.57,94.19,94.57,34639.0,84.41,84.6247,84.2847,84.6247,34639.0
2017-12-13 11:30:00,94.57,94.65,94.5,94.57,43143.0,84.6247,84.6963,84.5621,84.6247,43143.0
2017-12-13 12:00:00,94.54,94.66,94.42,94.62,35042.0,84.5979,84.7052,84.4905,84.6695,35042.0
2017-12-13 12:30:00,94.63,94.66,94.41,94.41,29315.0,84.6784,84.7052,84.4815,84.4815,29315.0
2017-12-13 13:00:00,94.41,94.5,94.34,94.44,18377.0,84.4815,84.5621,84.4189,84.5084,18377.0
2017-12-13 13:30:00,94.41,94.42,94.26,94.34,27159.0,84.4815,84.4905,84.3473,84.4189,27159.0
2017-12-13 14:00:00,94.33,94.69,94.33,94.39,38613.0,84.41,84.7321,84.41,84.4636,38613.0
2017-12-13 14:30:00,94.42,94.62,94.32,94.43,44951.0,84.4905,84.6695,84.401,84.4994,44951.0
2017-12-13 15:00:00,94.41,94.43,94.27,94.29,33304.0,84.4815,84.4994,84.3563,84.3742,33304.0
2017-12-13 15:30:00,94.28,94.32,93.88,93.95,105933.0,84.3652,84.401,84.0073,84.0699,105933.0
2017-12-14 09:30:00,93.8,93.8,92.91,92.91,43745.0,84.4091,84.4091,83.6082,83.6082,43745.0
2017-12-14 10:00:00,92.96,93.05,92.7,92.74,34665.0,83.6532,83.7342,83.4192,83.4552,34665.0
2017-12-14 10:30:00,92.76,92.91,92.61,92.69,35330.0,83.4732,83.6082,83.3382,83.4102,35330.0
2017-12-14 11:00:00,92.7,92.73,92.25,92.46,35076.0,83.4192,83.4462,83.0143,83.2032,35076.0
2017-12-14 11:30:00,92.5,92.5,92.21,92.23,33755.0,83.2392,83.2392,82.9783,82.9963,33755.0
2017-12-14 12:00:00,92.26,92.48,92.2,92.35,64326.0,83.0233,83.2212,82.9693,83.1042,64326.0
2017-12-14 12:30:00,92.37,92.37,92.2,92.33,32830.0,83.1222,83.1222,82.9693,83.0862,32830.0
2017-12-14 13:00:00,92.33,92.48,92.2,92.44,25180.0,83.0862,83.2212,82.9693,83.1852,25180.0
2017-12-14 13:30:00,92.42,92.42,92.18,92.19,22807.0,83.1672,83.1672,82.9513,82.9603,22807.0
2017-12-14 14:00:00,92.21,92.41,92.11,92.11,52973.0,82.9783,83.1582,82.8883,82.8883,52973.0
2017-12-14 14:30:00,92.13,92.34,92.11,92.27,36340.0,82.9063,83.0952,82.8883,83.0323,36340.0
2017-12-14 15:00:00,92.25,92.35,92.16,92.24,58123.0,83.0143,83.1042,82.9333,83.0053,58123.0
2017-12-14 15:30:00,92.27,92.39,92.08,92.21,238841.0,83.0323,83.1402,82.8613,82.9783,238841.0
2017-12-15 09:30:00,92.62,92.83,92.23,92.29,180934.0,83.3472,83.5362,82.9963,83.0503,180934.0
2017-12-15 10:00:00,92.3,92.78,92.28,92.47,35636.0,83.0593,83.4912,83.0413,83.2122,35636.0
2017-12-15 10:30:00,92.55,92.77,92.51,92.61,16982.0,83.2842,83.4822,83.2482,83.3382,16982.0
2017-12-15 11:00:00,92.61,92.92,92.5,92.92,21967.0,83.3382,83.6172,83.2392,83.6172,21967.0
2017-12-15 11:30:00,92.93,93.07,92.82,92.97,21821.0,83.6262,83.7522,83.5272,83.6622,21821.0
2017-12-15 12:00:00,92.97,93.57,92.9,93.11,85730.0,83.6622,84.2021,83.5992,83.7882,85730.0
2017-12-15 12:30:00,93.05,93.37,93.05,93.26,43417.0,83.7342,84.0221,83.7342,83.9231,43417.0
2017-12-15 13:00:00,93.27,93.44,93.26,93.44,12858.0,83.9321,84.0851,83.9231,84.0851,12858.0
2017-12-15 13:30:00,93.44,93.65,93.43,93.65,15216.0,84.0851,84.2741,84.0761,84.2741,15216.0
2017-12-15 14:00:00,93.62,93.84,93.61,93.8,22407.0,84.2471,84.4451,84.2381,84.4091,22407.0
2017-12-15 14:30:00,93.79,93.88,93.53,93.58,35168.0,84.4001,84.4811,84.1661,84.2111,35168.0
2017-12-15 15:00:00,93.55,93.77,93.55,93.59,16837.0,84.1841,84.3821,84.1841,84.2201,16837.0
2017-12-15 15:30:00,93.61,93.64,92.98,93.15,209250.0,84.2381,84.2651,83.6712,83.8242,209250.0
2017-12-18 09:30:00,93.27,94.21,93.27,93.78,41247.0,83.9321,84.778,83.9321,84.3911,41247.0
2017-12-18 10:00:00,93.77,93.84,93.57,93.71,111849.0,84.3821,84.4451,84.2021,84.3281,111849.0
2017-12-18 10:30:00,93.72,94.17,93.46,94.06,61602.0,84.3371,84.742,84.1031,84.643,61602.0
2017-12-18 11:00:00,94.06,94.31,94.03,94.29,62815.0,84.643,84.868,84.616,84.85,62815.0
2017-12-18 11:30:00,94.3,94.44,94.13,94.18,38936.0,84.859,84.985,84.706,84.751,38936.0
2017-12-18 12:00:00,94.17,94.39,94.14,94.39,21310.0,84.742,84.94,84.715,84.94,21310.0
2017-12-18 12:30:00,94.38,94.48,94.36,94.47,19180.0,84.931,85.021,84.913,85.012,19180.0
2017-12-18 13:00:00,94.45,94.49,94.41,94.47,19144.0,84.994,85.03,84.958,85.012,19144.0
2017-12-18 13:30:00,94.47,94.51,94.4,94.45,31727.0,85.012,85.048,84.949,84.994,31727.0
2017-12-18 14:00:00,94.45,94.45,94.29,94.39,22085.0,84.994,84.994,84.85,84.94,22085.0
2017-12-18 14:30:00,94.39,94.57,94.37,94.46,249068.0,84.94,85.102,84.922,85.003,249068.0
2017-12-18 15:00:00,94.45,94.46,94.39,94.4,27506.0,84.994,85.003,84.94,84.949,27506.0
2017-12-18 15:30:00,94.4,94.68,94.38,94.53,214088.0,84.949,85.201,84.931,85.066,214088.0
2017-12-19 09:30:00,94.7,95.28,94.41,95.25,142683.0,85.219,85.7409,84.958,85.7139,142683.0
2017-12-19 10:00:00,95.26,95.3,94.82,94.82,89020.0,85.7229,85.7589,85.327,85.327,89020.0
2017-12-19 10:30:00,94.84,95.04,94.47,94.87,140701.0,85.345,85.5249,85.012,85.372,140701.0
2017-12-19 11:00:00,94.87,94.9,93.9,94.27,112816.0,85.372,85.3989,84.4991,84.832,112816.0
2017-12-19 11:30:00,94.31,94.39,93.87,93.91,22527.0,84.868,84.94,84.4721,84.5081,22527.0
2017-12-19 12:00:00,93.9,93.92,93.44,93.5,39943.0,84.4991,84.5171,84.0851,84.1391,39943.0
2017-12-19 12:30:00,93.52,93.69,93.44,93.65,31156.0,84.1571,84.3101,84.0851,84.2741,31156.0
2017-12-19 13:00:00,93.64,93.8,93.43,93.77,26066.0,84.2651,84.4091,84.0761,84.3821,26066.0
2017-12-19 13:30:00,93.79,93.92,93.63,93.82,27064.0,84.4001,84.5171,84.2561,84.4271,27064.0
2017-12-19 14:00:00,93.8,93.8,93.49,93.56,30876.0,84.4091,84.4091,84.1301,84.1931,30876.0
2017-12-19 14:30:00,93.52,93.57,93.38,93.45,52099.0,84.1571,84.2021,84.0311,84.0941,52099.0
2017-12-19 15:00:00,93.42,93.66,93.41,93.44,136623.0,84.0671,84.2831,84.0581,84.0851,136623.0
2017-12-19 15:30:00,93.45,93.48,93.26,93.28,153703.0,84.0941,84.1211,83.9231,83.9411,153703.0
2017-12-20 09:30:00,93.59,93.77,92.62,92.97,40028.0,84.2201,84.3821,83.3472,83.6622,40028.0
2017-12-20 10:00:00,93.08,93.1,92.39,92.39,41260.0,83.7612,83.7792,83.1402,83.1402,41260.0
2017-12-20 10:30:00,92.43,92.91,92.0,92.79,84584.0,83.1762,83.6082,82.7893,83.5002,84584.0
2017-12-20 11:00:00,92.87,92.98,92.56,92.79,75300.0,83.5722,83.6712,83.2932,83.5002,75300.0
2017-12-20 11:30:00,92.79,92.83,92.6,92.68,23079.0,83.5002,83.5362,83.3292,83.4012,23079.0
2017-12-20 12:00:00,92.66,92.67,92.48,92.63,28523.0,83.3832,83.3922,83.2212,83.3562,28523.0
2017-12-20 12:30:00,92.64,92.75,92.5,92.71,42889.0,83.3652,83.4642,83.2392,83.4282,42889.0
2017-12-20 13:00:00,92.71,92.71,92.5,92.58,30530.0,83.4282,83.4282,83.2392,83.3112,30530.0
2017-12-20 13:30:00,92.59,92.6,92.43,92.48,31942.0,83.3202,83.3292,83.1762,83.2212,31942.0
2017-12-20 14:00:00,92.48,92.59,92.44,92.51,118578.0,83.2212,83.3202,83.1852,83.2482,118578.0
2017-12-20 14:30:00,92.51,92.56,92.31,92.39,45959.0,83.2482,83.2932,83.0683,83.1402,45959.0
2017-12-20 15:00:00,92.39,92.51,92.15,92.17,64352.0,83.1402,83.2482,82.9243,82.9423,64352.0
2017-12-20 15:30:00,92.16,92.21,92.07,92.11,176061.0,82.9333,82.9783,82.8523,82.8883,176061.0
2017-12-21 09:30:00,92.18,92.72,91.87,92.11,93640.0,82.9513,83.4372,82.6723,82.8883,93640.0
2017-12-21 10:00:00,92.11,92.23,91.63,91.79,69793.0,82.8883,82.9963,82.4563,82.6003,69793.0
2017-12-21 10:30:00,91.82,92.18,91.72,91.87,66929.0,82.6273,82.9513,82.5373,82.6723,66929.0
2017-12-21 11:00:00,91.89,91.95,91.77,91.95,30702.0,82.6903,82.7443,82.5823,82.7443,30702.0
2017-12-21 11:30:00,91.94,91.96,91.73,91.79,21818.0,82.7353,82.7533,82.5463,82.6003,21818.0
2017-12-21 12:00:00,91.8,91.81,91.47,91.47,40599.0,82.6093,82.6183,82.3123,82.3123,40599.0
2017-12-21 12:30:00,91.46,91.54,91.36,91.37,29721.0,82.3033,82.3753,82.2134,82.2224,29721.0
2017-12-21 13:00:00,91.38,91.76,91.37,91.66,13846.0,82.2314,82.5733,82.2224,82.4833,13846.0
2017-12-21 13:30:00,91.63,91.79,91.56,91.76,16009.0,82.4563,82.6003,82.3933,82.5733,16009.0
2017-12-21 14:00:00,91.75,91.98,91.69,91.92,31731.0,82.5643,82.7713,82.5103,82.7173,31731.0
2017-12-21 14:30:00,91.92,91.96,91.63,91.72,37716.0,82.7173,82.7533,82.4563,82.5373,37716.0
2017-12-21 15:00:00,91.71,91.76,91.59,91.75,35792.0,82.5283,82.5733,82.4203,82.5643,35792.0
2017-12-21 15:30:00,91.75,91.77,91.54,91.6,123186.0,82.5643,82.5823,82.3753,82.4293,123186.0
2017-12-22 09:30:00,91.62,91.63,91.26,91.6,27752.0,82.4473,82.4563,82.1234,82.4293,27752.0
2017-12-22 10:00:00,91.51,91.62,91.27,91.34,25332.0,82.3483,82.4473,82.1324,82.1954,25332.0
2017-12-22 10:30:00,91.34,91.47,91.3,91.41,21700.0,82.1954,82.3123,82.1594,82.2584,21700.0
2017-12-22 11:00:00,91.41,91.41,90.97,91.18,19511.0,82.2584,82.2584,81.8624,82.0514,19511.0
2017-12-22 11:30:00,91.18,91.18,90.94,91.01,24300.0,82.0514,82.0514,81.8354,81.8984,24300.0
2017-12-22 12:00:00,91.01,91.09,90.95,90.98,9080.0,81.8984,81.9704,81.8444,81.8714,9080.0
2017-12-22 12:30:00,90.95,91.01,90.74,90.74,19455.0,81.8444,81.8984,81.6554,81.6554,19455.0
2017-12-22 13:00:00,90.74,90.82,90.63,90.65,13165.0,81.6554,81.7274,81.5564,81.5744,13165.0
2017-12-22 13:30:00,90.65,90.78,90.65,90.78,38392.0,81.5744,81.6914,81.5744,81.6914,38392.0
2017-12-22 14:00:00,90.78,90.95,90.78,90.88,45894.0,81.6914,81.8444,81.6914,81.7814,45894.0
2017-12-22 14:30:00,90.89,91.0,90.83,90.88,24923.0,81.7904,81.8894,81.7364,81.7814,24923.0
2017-12-22 15:00:00,90.9,90.92,90.81,90.85,29616.0,81.7994,81.8174,81.7184,81.7544,29616.0
2017-12-22 15:30:00,90.87,90.87,90.71,90.76,104074.0,81.7724,81.7724,81.6284,81.6734,104074.0
2017-12-26 09:30:00,90.82,90.91,90.49,90.81,26527.0,81.7274,81.8084,81.4305,81.7184,26527.0
2017-12-26 10:00:00,90.82,91.07,90.78,90.97,26557.0,81.7274,81.9524,81.6914,81.8624,26557.0
2017-12-26 10:30:00,90.93,90.99,90.73,90.84,29171.0,81.8264,81.8804,81.6464,81.7454,29171.0
2017-12-26 11:00:00,90.8,90.88,90.66,90.66,48292.0,81.7094,81.7814,81.5834,81.5834,48292.0
2017-12-26 11:30:00,90.7,90.76,90.48,90.52,21157.0,81.6194,81.6734,81.4215,81.4575,21157.0
2017-12-26 12:00:00,90.49,90.65,90.48,90.57,13809.0,81.4305,81.5744,81.4215,81.5025,13809.0
2017-12-26 12:30:00,90.62,90.62,90.36,90.39,12835.0,81.5474,81.5474,81.3135,81.3405,12835.0
2017-12-26 13:00:00,90.37,90.5,90.35,90.47,9387.0,81.3225,81.4395,81.3045,81.4125,9387.0
2017-12-26 13:30:00,90.46,90.51,90.33,90.38,17225.0,81.4035,81.4485,81.2865,81.3315,17225.0
2017-12-26 14:00:00,90.4,90.49,90.39,90.49,10539.0,81.3495,81.4305,81.3405,81.4305,10539.0
2017-12-26 14:30:00,90.49,90.64,90.48,90.52,26756.0,81.4305,81.5654,81.4215,81.4575,26756.0
2017-12-26 15:00:00,90.55,90.7,90.51,90.64,26553.0,81.4845,81.6194,81.4485,81.5654,26553.0
2017-12-26 15:30:00,90.63,90.73,90.62,90.69,69047.0,81.5564,81.6464,81.5474,81.6104,69047.0
2017-12-27 09:30:00,90.65,90.87,90.35,90.44,14883.0,81.5744,81.7724,81.3045,81.3855,14883.0
2017-12-27 10:00:00,90.47,90.48,90.24,90.3,11518.0,81.4125,81.4215,81.2055,81.2595,11518.0
2017-12-27 10:30:00,90.32,90.46,90.16,90.25,35537.0,81.2775,81.4035,81.1335,81.2145,35537.0
2017-12-27 11:00:00,90.31,90.33,90.1,90.12,14468.0,81.2685,81.2865,81.0795,81.0975,14468.0
2017-12-27 11:30:00,90.11,90.44,90.01,90.29,32998.0,81.0885,81.3855,80.9985,81.2505,32998.0
2017-12-27 12:00:00,90.35,90.51,90.3,90.4,18546.0,81.3045,81.4485,81.2595,81.3495,18546.0
2017-12-27 12:30:00,90.4,90.58,90.32,90.51,24468.0,81.3495,81.5115,81.2775,81.4485,24468.0
2017-12-27 13:00:00,90.49,90.59,90.39,90.46,16050.0,81.4305,81.5205,81.3405,81.4035,16050.0
2017-12-27 13:30:00,90.36,90.75,90.36,90.72,19944.0,81.3135,81.6644,81.3135,81.6374,19944.0
2017-12-27 14:00:00,90.72,90.78,90.6,90.65,22064.0,81.6374,81.6914,81.5294,81.5744,22064.0
2017-12-27 14:30:00,90.64,90.83,90.62,90.82,26081.0,81.5654,81.7364,81.5474,81.7274,26081.0
2017-12-27 15:00:00,90.81,90.93,90.77,90.9,30433.0,81.7184,81.8264,81.6824,81.7994,30433.0
2017-12-27 15:30:00,90.89,90.91,90.77,90.8,98562.0,81.7904,81.8084,81.6824,81.7094,98562.0
2017-12-28 09:30:00,90.96,91.45,90.63,90.78,25080.0,81.8534,82.2944,81.5564,81.6914,25080.0
2017-12-28 10:00:00,90.84,90.93,90.56,90.69,18967.0,81.7454,81.8264,81.4935,81.6104,18967.0
2017-12-28 10:30:00,90.66,90.72,90.53,90.68,13882.0,81.5834,81.6374,81.4665,81.6014,13882.0
2017-12-28 11:00:00,90.72,90.81,90.14,90.19,75405.0,81.6374,81.7184,81.1155,81.1605,75405.0
2017-12-28 11:30:00,90.19,90.34,90.19,90.3,17789.0,81.1605,81.2955,81.1605,81.2595,17789.0
2017-12-28 12:00:00,90.26,90.27,90.04,90.11,15755.0,81.2235,81.2325,81.0255,81.0885,15755.0
2017-12-28 12:30:00,90.07,90.19,89.99,90.09,17839.0,81.0525,81.1605,80.9805,81.0705,17839.0
2017-12-28 13:00:00,90.08,90.2,90.01,90.18,26841.0,81.0615,81.1695,80.9985,81.1515,26841.0
2017-12-28 13:30:00,90.2,90.2,89.92,90.04,22635.0,81.1695,81.1695,80.9175,81.0255,22635.0
2017-12-28 14:00:00,90.03,90.16,89.94,90.15,21607.0,81.0165,81.1335,80.9355,81.1245,21607.0
2017-12-28 14:30:00,90.18,90.25,90.0,90.09,35973.0,81.1515,81.2145,80.9895,81.0705,35973.0
2017-12-28 15:00:00,90.13,90.53,90.11,90.44,32958.0,81.1065,81.4665,81.0885,81.3855,32958.0
2017-12-28 15:30:00,90.43,90.58,90.38,90.56,112010.0,81.3765,81.5115,81.3315,81.4935,112010.0
2017-12-29 09:30:00,90.8,90.87,90.05,90.25,16763.0,81.7094,81.7724,81.0345,81.2145,16763.0
2017-12-29 10:00:00,90.25,90.48,90.04,90.45,20419.0,81.2145,81.4215,81.0255,81.3945,20419.0
2017-12-29 10:30:00,90.44,90.49,90.34,90.49,24901.0,81.3855,81.4305,81.2955,81.4305,24901.0
2017-12-29 11:00:00,90.49,90.78,90.45,90.76,20481.0,81.4305,81.6914,81.3945,81.6734,20481.0
2017-12-29 11:30:00,90.75,90.93,90.67,90.69,25995.0,81.6644,81.8264,81.5924,81.6104,25995.0
2017-12-29 12:00:00,90.72,90.81,90.54,90.55,17432.0,81.6374,81.7184,81.4755,81.4845,17432.0
2017-12-29 12:30:00,90.51,90.71,90.51,90.68,17427.0,81.4485,81.6284,81.4485,81.6014,17427.0
2017-12-29 13:00:00,90.66,90.72,90.53,90.69,12038.0,81.5834,81.6374,81.4665,81.6104,12038.0
2017-12-29 13:30:00,90.67,90.75,90.56,90.75,15681.0,81.5924,81.6644,81.4935,81.6644,15681.0
2017-12-29 14:00:00,90.71,90.82,90.71,90.82,21397.0,81.6284,81.7274,81.6284,81.7274,21397.0
2017-12-29 14:30:00,90.79,90.88,90.69,90.72,23734.0,81.7004,81.7814,81.6104,81.6374,23734.0
2017-12-29 15:00:00,90.7,90.82,90.61,90.79,28815.0,81.6194,81.7274,81.5384,81.7004,28815.0
2017-12-29 15:30:00,90.77,90.78,90.34,90.36,119984.0,81.6824,81.6914,81.2955,81.3135,119984.0
2018-01-02 09:30:00,90.84,91.11,90.57,90.79,51727.0,81.7454,81.9884,81.5025,81.7004,51727.0
2018-01-02 10:00:00,90.87,91.14,90.78,91.06,33919.0,81.7724,82.0154,81.6914,81.9434,33919.0
2018-01-02 10:30:00,91.08,91.1,90.62,90.8,25220.0,81.9614,81.9794,81.5474,81.7094,25220.0
2018-01-02 11:00:00,90.81,90.82,90.49,90.56,14571.0,81.7184,81.7274,81.4305,81.4935,14571.0
2018-01-02 11:30:00,90.52,90.53,90.11,90.2,20776.0,81.4575,81.4665,81.0885,81.1695,20776.0
2018-01-02 12:00:00,90.21,90.23,90.05,90.09,13470.0,81.1785,81.1965,81.0345,81.0705,13470.0
2018-01-02 12:30:00,90.09,90.56,90.05,90.48,87143.0,81.0705,81.4935,81.0345,81.4215,87143.0
2018-01-02 13:00:00,90.45,90.6,90.35,90.42,13671.0,81.3945,81.5294,81.3045,81.3675,13671.0
2018-01-02 13:30:00,90.4,90.5,90.22,90.34,18977.0,81.3495,81.4395,81.1875,81.2955,18977.0
2018-01-02 14:00:00,90.38,90.44,90.22,90.34,19408.0,81.3315,81.3855,81.1875,81.2955,19408.0
2018-01-02 14:30:00,90.31,90.42,90.21,90.35,26431.0,81.2685,81.3675,81.1785,81.3045,26431.0
2018-01-02 15:00:00,90.35,90.36,90.24,90.33,24606.0,81.3045,81.3135,81.2055,81.2865,24606.0
2018-01-02 15:30:00,90.33,90.55,90.27,90.54,113287.0,81.2865,81.4845,81.2325,81.4755,113287.0
2018-01-03 09:30:00,90.47,90.47,89.7,89.7,73868.0,81.4125,81.4125,80.7196,80.7196,73868.0
2018-01-03 10:00:00,89.7,90.37,89.53,90.22,129316.0,80.7196,81.3225,80.5666,81.1875,129316.0
2018-01-03 10:30:00,90.21,90.58,90.15,90.5,47205.0,81.1785,81.5115,81.1245,81.4395,47205.0
2018-01-03 11:00:00,90.5,90.51,89.57,89.58,33199.0,81.4395,81.4485,80.6026,80.6116,33199.0
2018-01-03 11:30:00,89.67,89.7,89.23,89.24,83115.0,80.6926,80.7196,80.2966,80.3056,83115.0
2018-01-03 12:00:00,89.28,89.52,89.26,89.41,54099.0,80.3416,80.5576,80.3236,80.4586,54099.0
2018-01-03 12:30:00,89.42,89.66,89.38,89.56,37024.0,80.4676,80.6836,80.4316,80.5936,37024.0
2018-01-03 13:00:00,89.55,89.76,89.36,89.43,111891.0,80.5846,80.7735,80.4136,80.4766,111891.0
2018-01-03 13:30:00,89.43,89.54,89.18,89.42,53960.0,80.4766,80.5756,80.2516,80.4676,53960.0
2018-01-03 14:00:00,89.46,89.79,89.42,89.76,56256.0,80.5036,80.8005,80.4676,80.7735,56256.0
2018-01-03 14:30:00,89.76,89.92,89.61,89.71,42722.0,80.7735,80.9175,80.6386,80.7286,42722.0
2018-01-03 15:00:00,89.69,90.01,89.5,89.92,109050.0,80.7106,80.9985,80.5396,80.9175,109050.0
2018-01-03 15:30:00,89.91,89.98,89.55,89.86,181770.0,80.9085,80.9715,80.5846,80.8635,181770.0
2018-01-04 09:30:00,89.89,90.61,89.89,90.45,78328.0,80.8905,81.5384,80.8905,81.3945,78328.0
2018-01-04 10:00:00,90.45,90.97,90.41,90.91,46540.0,81.3945,81.8624,81.3585,81.8084,46540.0
2018-01-04 10:30:00,90.92,91.51,90.92,91.42,70966.0,81.8174,82.3483,81.8174,82.2674,70966.0
2018-01-04 11:00:00,91.44,91.62,91.38,91.48,60069.0,82.2854,82.4473,82.2314,82.3213,60069.0
2018-01-04 11:30:00,91.48,91.53,91.13,91.24,40308.0,82.3213,82.3663,82.0064,82.1054,40308.0
2018-01-04 12:00:00,91.24,91.29,90.99,91.13,57914.0,82.1054,82.1504,81.8804,82.0064,57914.0
2018-01-04 12:30:00,91.12,91.42,91.12,91.42,73867.0,81.9974,82.2674,81.9974,82.2674,73867.0
2018-01-04 13:00:00,91.44,91.47,91.02,91.22,56149.0,82.2854,82.3123,81.9074,82.0874,56149.0
2018-01-04 13:30:00,91.23,91.43,91.07,91.13,63150.0,82.0964,82.2764,81.9524,82.0064,63150.0
2018-01-04 14:00:00,91.15,91.19,90.78,91.0,45663.0,82.0244,82.0604,81.6914,81.8894,45663.0
2018-01-04 14:30:00,91.0,91.0,90.61,90.69,100898.0,81.8894,81.8894,81.5384,81.6104,100898.0
2018-01-04 15:00:00,90.7,90.79,90.51,90.69,85296.0,81.6194,81.7004,81.4485,81.6104,85296.0
2018-01-04 15:30:00,90.67,90.7,90.53,90.65,163771.0,81.5924,81.6194,81.4665,81.5744,163771.0
2018-01-05 09:30:00,91.21,91.56,90.69,91.56,25462.0,82.0784,82.3933,81.6104,82.3933,25462.0
2018-01-05 10:00:00,91.56,91.77,91.52,91.56,28661.0,82.3933,82.5823,82.3573,82.3933,28661.0
2018-01-05 10:30:00,91.59,91.92,91.54,91.87,26539.0,82.4203,82.7173,82.3753,82.6723,26539.0
2018-01-05 11:00:00,91.87,91.99,91.71,91.9,42065.0,82.6723,82.7803,82.5283,82.6993,42065.0
2018-01-05 11:30:00,91.92,91.95,91.78,91.85,30631.0,82.7173,82.7443,82.5913,82.6543,30631.0
2018-01-05 12:00:00,91.87,91.91,91.77,91.78,17826.0,82.6723,82.7083,82.5823,82.5913,17826.0
2018-01-05 12:30:00,91.8,91.84,91.64,91.69,19115.0,82.6093,82.6453,82.4653,82.5103,19115.0
2018-01-05 13:00:00,91.71,91.92,91.71,91.87,17090.0,82.5283,82.7173,82.5283,82.6723,17090.0
2018-01-05 13:30:00,91.91,91.91,91.74,91.8,29186.0,82.7083,82.7083,82.5553,82.6093,29186.0
2018-01-05 14:00:00,91.8,91.87,91.74,91.85,20860.0,82.6093,82.6723,82.5553,82.6543,20860.0
2018-01-05 14:30:00,91.84,91.85,91.71,91.76,23590.0,82.6453,82.6543,82.5283,82.5733,23590.0
2018-01-05 15:00:00,91.76,91.94,91.75,91.88,34134.0,82.5733,82.7353,82.5643,82.6813,34134.0
2018-01-05 15:30:00,91.88,91.97,91.72,91.87,113493.0,82.6813,82.7623,82.5373,82.6723,113493.0
2018-01-08 09:30:00,91.68,92.24,91.6,92.23,29923.0,82.5013,83.0053,82.4293,82.9963,29923.0
2018-01-08 10:00:00,92.21,92.32,92.15,92.22,18601.0,82.9783,83.0772,82.9243,82.9873,18601.0
2018-01-08 10:30:00,92.23,92.25,92.04,92.16,18863.0,82.9963,83.0143,82.8253,82.9333,18863.0
2018-01-08 11:00:00,92.16,92.36,92.11,92.36,13704.0,82.9333,83.1132,82.8883,83.1132,13704.0
2018-01-08 11:30:00,92.37,92.37,92.17,92.21,17206.0,83.1222,83.1222,82.9423,82.9783,17206.0
2018-01-08 12:00:00,92.23,92.25,92.07,92.25,13106.0,82.9963,83.0143,82.8523,83.0143,13106.0
2018-01-08 12:30:00,92.24,92.48,92.23,92.41,17078.0,83.0053,83.2212,82.9963,83.1582,17078.0
2018-01-08 13:00:00,92.45,92.67,92.34,92.56,14189.0,83.1942,83.3922,83.0952,83.2932,14189.0
2018-01-08 13:30:00,92.57,92.77,92.49,92.76,16354.0,83.3022,83.4822,83.2302,83.4732,16354.0
2018-01-08 14:00:00,92.76,92.84,92.65,92.65,21679.0,83.4732,83.5452,83.3742,83.3742,21679.0
2018-01-08 14:30:00,92.65,92.85,92.65,92.8,27691.0,83.3742,83.5542,83.3742,83.5092,27691.0
2018-01-08 15:00:00,92.8,92.85,92.7,92.77,39148.0,83.5092,83.5542,83.4192,83.4822,39148.0
2018-01-08 15:30:00,92.76,92.85,92.68,92.81,134705.0,83.4732,83.5542,83.4012,83.5182,134705.0
2018-01-09 09:30:00,93.0,93.48,92.87,92.87,49715.0,83.6892,84.1211,83.5722,83.5722,49715.0
2018-01-09 10:00:00,92.87,93.2,92.81,93.2,13880.0,83.5722,83.8691,83.5182,83.8691,13880.0
2018-01-09 10:30:00,93.21,93.21,92.67,92.71,30385.0,83.8781,83.8781,83.3922,83.4282,30385.0
2018-01-09 11:00:00,92.72,92.88,92.56,92.74,52356.0,83.4372,83.5812,83.2932,83.4552,52356.0
2018-01-09 11:30:00,92.71,92.9,92.61,92.78,19360.0,83.4282,83.5992,83.3382,83.4912,19360.0
2018-01-09 12:00:00,92.77,92.78,92.48,92.48,10999.0,83.4822,83.4912,83.2212,83.2212,10999.0
2018-01-09 12:30:00,92.48,92.58,92.39,92.49,84395.0,83.2212,83.3112,83.1402,83.2302,84395.0
2018-01-09 13:00:00,92.48,92.5,92.36,92.46,20633.0,83.2212,83.2392,83.1132,83.2032,20633.0
2018-01-09 13:30:00,92.46,92.69,92.4,92.49,63657.0,83.2032,83.4102,83.1492,83.2302,63657.0
2018-01-09 14:00:00,92.47,92.49,92.09,92.09,28056.0,83.2122,83.2302,82.8703,82.8703,28056.0
2018-01-09 14:30:00,92.11,92.13,91.95,92.01,26582.0,82.8883,82.9063,82.7443,82.7983,26582.0
2018-01-09 15:00:00,91.99,92.12,91.93,91.96,26865.0,82.7803,82.8973,82.7263,82.7533,26865.0
2018-01-09 15:30:00,91.96,92.25,91.96,92.12,104888.0,82.7533,83.0143,82.7533,82.8973,104888.0
2018-01-10 09:30:00,91.96,92.33,91.72,92.23,95659.0,82.7533,83.0862,82.5373,82.9963,95659.0
2018-01-10 10:00:00,92.12,92.44,92.02,92.39,17386.0,82.8973,83.1852,82.8073,83.1402,17386.0
2018-01-10 10:30:00,92.39,92.71,92.38,92.45,26038.0,83.1402,83.4282,83.1312,83.1942,26038.0
2018-01-10 11:00:00,92.43,92.56,92.27,92.35,23725.0,83.1762,83.2932,83.0323,83.1042,23725.0
2018-01-10 11:30:00,92.36,92.57,92.24,92.37,38621.0,83.1132,83.3022,83.0053,83.1222,38621.0
2018-01-10 12:00:00,92.36,92.51,92.31,92.47,10799.0,83.1132,83.2482,83.0683,83.2122,10799.0
2018-01-10 12:30:00,92.5,92.5,92.42,92.48,7038.0,83.2392,83.2392,83.1672,83.2212,7038.0
2018-01-10 13:00:00,92.51,92.51,92.34,92.42,22782.0,83.2482,83.2482,83.0952,83.1672,22782.0
2018-01-10 13:30:00,92.38,92.53,92.35,92.39,13230.0,83.1312,83.2662,83.1042,83.1402,13230.0
2018-01-10 14:00:00,92.39,92.41,92.16,92.18,17298.0,83.1402,83.1582,82.9333,82.9513,17298.0
2018-01-10 14:30:00,92.15,92.31,92.04,92.19,19998.0,82.9243,83.0683,82.8253,82.9603,19998.0
2018-01-10 15:00:00,92.22,92.24,92.04,92.07,22356.0,82.9873,83.0053,82.8253,82.8523,22356.0
2018-01-10 15:30:00,92.07,92.4,92.05,92.36,70645.0,82.8523,83.1492,82.8343,83.1132,70645.0
2018-01-11 09:30:00,92.33,92.87,92.14,92.87,27205.0,83.0862,83.5722,82.9153,83.5722,27205.0
2018-01-11 10:00:00,92.86,92.98,92.44,92.63,13194.0,83.5632,83.6712,83.1852,83.3562,13194.0
2018-01-11 10:30:00,92.66,92.69,92.48,92.69,20981.0,83.3832,83.4102,83.2212,83.4102,20981.0
2018-01-11 11:00:00,92.62,92.96,92.62,92.88,34189.0,83.3472,83.6532,83.3472,83.5812,34189.0
2018-01-11 11:30:00,92.9,93.02,92.81,93.0,31730.0,83.5992,83.7072,83.5182,83.6892,31730.0
2018-01-11 12:00:00,92.97,93.23,92.82,93.19,22645.0,83.6622,83.8961,83.5272,83.8601,22645.0
2018-01-11 12:30:00,93.19,93.29,93.1,93.11,46918.0,83.8601,83.9501,83.7792,83.7882,46918.0
2018-01-11 13:00:00,93.09,93.21,93.04,93.17,36083.0,83.7702,83.8781,83.7252,83.8422,36083.0
2018-01-11 13:30:00,93.15,93.29,93.0,93.26,15606.0,83.8242,83.9501,83.6892,83.9231,15606.0
2018-01-11 14:00:00,93.23,93.49,93.22,93.49,25021.0,83.8961,84.1301,83.8871,84.1301,25021.0
2018-01-11 14:30:00,93.47,93.53,93.31,93.31,32045.0,84.1121,84.1661,83.9681,83.9681,32045.0
2018-01-11 15:00:00,93.31,93.58,93.31,93.56,32416.0,83.9681,84.2111,83.9681,84.1931,32416.0
2018-01-11 15:30:00,93.56,93.63,93.48,93.54,105417.0,84.1931,84.2561,84.1211,84.1751,105417.0
2018-01-12 09:30:00,94.98,96.63,94.65,96.25,290852.0,85.4709,86.9557,85.174,86.6138,290852.0
2018-01-12 10:00:00,96.22,96.84,96.19,96.73,85529.0,86.5868,87.1447,86.5598,87.0457,85529.0
2018-01-12 10:30:00,96.76,97.18,96.74,97.0,96977.0,87.0727,87.4507,87.0547,87.2887,96977.0
2018-01-12 11:00:00,96.98,97.03,96.32,96.45,88834.0,87.2707,87.3157,86.6768,86.7938,88834.0
2018-01-12 11:30:00,96.48,96.52,96.25,96.38,127791.0,86.8208,86.8568,86.6138,86.7308,127791.0
2018-01-12 12:00:00,96.38,96.42,96.29,96.34,95898.0,86.7308,86.7668,86.6498,86.6948,95898.0
2018-01-12 12:30:00,96.32,97.04,96.3,97.04,45929.0,86.6768,87.3247,86.6588,87.3247,45929.0
2018-01-12 13:00:00,97.03,97.08,96.58,96.6,76315.0,87.3157,87.3607,86.9108,86.9288,76315.0
2018-01-12 13:30:00,96.61,97.02,96.58,96.86,44042.0,86.9377,87.3067,86.9108,87.1627,44042.0
2018-01-12 14:00:00,96.86,96.88,96.61,96.71,67305.0,87.1627,87.1807,86.9377,87.0277,67305.0
2018-01-12 14:30:00,96.69,96.77,96.44,96.55,43356.0,87.0097,87.0817,86.7848,86.8838,43356.0
2018-01-12 15:00:00,96.54,96.71,96.51,96.68,50116.0,86.8748,87.0277,86.8478,87.0007,50116.0
2018-01-12 15:30:00,96.67,96.75,96.5,96.57,189302.0,86.9917,87.0637,86.8388,86.9018,189302.0
2018-01-16 09:30:00,97.1,97.12,96.56,96.56,57123.0,87.3787,87.3967,86.8928,86.8928,57123.0
2018-01-16 10:00:00,96.54,96.88,96.14,96.32,52401.0,86.8748,87.1807,86.5148,86.6768,52401.0
2018-01-16 10:30:00,96.32,96.32,95.6,95.67,51420.0,86.6768,86.6768,86.0289,86.0919,51420.0
2018-01-16 11:00:00,95.68,95.72,95.41,95.66,72477.0,86.1009,86.1369,85.8579,86.0829,72477.0
2018-01-16 11:30:00,95.65,95.76,95.29,95.33,27742.0,86.0739,86.1728,85.7499,85.7859,27742.0
2018-01-16 12:00:00,95.33,95.6,95.28,95.57,30228.0,85.7859,86.0289,85.7409,86.0019,30228.0
2018-01-16 12:30:00,95.54,95.73,95.44,95.69,25814.0,85.9749,86.1459,85.8849,86.1099,25814.0
2018-01-16 13:00:00,95.71,95.79,95.49,95.69,61620.0,86.1279,86.1998,85.9299,86.1099,61620.0
2018-01-16 13:30:00,95.66,95.69,95.36,95.41,13066.0,86.0829,86.1099,85.8129,85.8579,13066.0
2018-01-16 14:00:00,95.43,95.52,95.34,95.46,53314.0,85.8759,85.9569,85.7949,85.9029,53314.0
2018-01-16 14:30:00,95.48,95.66,95.28,95.62,121537.0,85.9209,86.0829,85.7409,86.0469,121537.0
2018-01-16 15:00:00,95.57,95.88,95.57,95.86,60825.0,86.0019,86.2808,86.0019,86.2628,60825.0
2018-01-16 15:30:00,95.84,96.01,95.72,95.84,120735.0,86.2448,86.3978,86.1369,86.2448,120735.0
2018-01-17 09:30:00,96.45,96.68,96.35,96.67,59153.0,86.7938,87.0007,86.7038,86.9917,59153.0
2018-01-17 10:00:00,96.71,96.78,96.49,96.54,25760.0,87.0277,87.0907,86.8298,86.8748,25760.0
2018-01-17 10:30:00,96.52,96.95,96.51,96.87,19485.0,86.8568,87.2437,86.8478,87.1717,19485.0
2018-01-17 11:00:00,96.84,97.17,96.78,96.97,27555.0,87.1447,87.4417,87.0907,87.2617,27555.0
2018-01-17 11:30:00,96.99,97.08,96.97,97.04,14574.0,87.2797,87.3607,87.2617,87.3247,14574.0
2018-01-17 12:00:00,97.01,97.22,96.91,97.22,18491.0,87.2977,87.4867,87.2077,87.4867,18491.0
2018-01-17 12:30:00,97.23,97.36,97.2,97.27,22928.0,87.4957,87.6127,87.4687,87.5317,22928.0
2018-01-17 13:00:00,97.24,97.32,97.17,97.17,14715.0,87.5047,87.5767,87.4417,87.4417,14715.0
2018-01-17 13:30:00,97.19,97.32,97.18,97.24,15658.0,87.4597,87.5767,87.4507,87.5047,15658.0
2018-01-17 14:00:00,97.24,97.42,97.22,97.39,37910.0,87.5047,87.6667,87.4867,87.6397,37910.0
2018-01-17 14:30:00,97.39,97.7,97.39,97.67,25283.0,87.6397,87.9186,87.6397,87.8916,25283.0
2018-01-17 15:00:00,97.67,97.7,97.59,97.63,39485.0,87.8916,87.9186,87.8196,87.8556,39485.0
2018-01-17 15:30:00,97.63,97.65,97.18,97.29,146907.0,87.8556,87.8736,87.4507,87.5497,146907.0
2018-01-18 09:30:00,97.41,97.41,96.84,97.16,25384.0,87.6577,87.6577,87.1447,87.4327,25384.0
2018-01-18 10:00:00,97.16,97.33,97.02,97.03,27485.0,87.4327,87.5857,87.3067,87.3157,27485.0
2018-01-18 10:30:00,97.11,97.65,97.06,97.64,31747.0,87.3877,87.8736,87.3427,87.8646,31747.0
2018-01-18 11:00:00,97.58,97.61,97.16,97.25,61028.0,87.8106,87.8376,87.4327,87.5137,61028.0
2018-01-18 11:30:00,97.25,97.41,97.2,97.23,46165.0,87.5137,87.6577,87.4687,87.4957,46165.0
2018-01-18 12:00:00,97.24,97.43,97.19,97.34,53340.0,87.5047,87.6757,87.4597,87.5947,53340.0
2018-01-18 12:30:00,97.31,97.5,97.09,97.24,69905.0,87.5677,87.7386,87.3697,87.5047,69905.0
2018-01-18 13:00:00,97.08,97.29,97.0,97.22,19615.0,87.3607,87.5497,87.2887,87.4867,19615.0
2018-01-18 13:30:00,97.22,97.4,97.2,97.21,18598.0,87.4867,87.6487,87.4687,87.4777,18598.0
2018-01-18 14:00:00,97.25,97.44,97.05,97.35,33345.0,87.5137,87.6847,87.3337,87.6037,33345.0
2018-01-18 14:30:00,97.33,97.55,97.23,97.55,50112.0,87.5857,87.7836,87.4957,87.7836,50112.0
2018-01-18 15:00:00,97.49,97.52,97.38,97.46,56271.0,87.7296,87.7566,87.6307,87.7027,56271.0
2018-01-18 15:30:00,97.44,97.54,97.28,97.51,232318.0,87.6847,87.7746,87.5407,87.7476,232318.0
2018-01-19 09:30:00,97.98,98.27,97.55,97.56,98930.0,88.1706,88.4316,87.7836,87.7926,98930.0
2018-01-19 10:00:00,97.56,97.92,97.45,97.92,35221.0,87.7926,88.1166,87.6937,88.1166,35221.0
2018-01-19 10:30:00,97.88,98.19,97.81,97.87,52859.0,88.0806,88.3596,88.0176,88.0716,52859.0
2018-01-19 11:00:00,97.86,98.19,97.77,98.12,25209.0,88.0626,88.3596,87.9816,88.2966,25209.0
2018-01-19 11:30:00,98.1,98.18,98.0,98.07,30163.0,88.2786,88.3506,88.1886,88.2516,30163.0
2018-01-19 12:00:00,98.05,98.13,98.02,98.09,39427.0,88.2336,88.3056,88.2066,88.2696,39427.0
2018-01-19 12:30:00,98.07,98.07,97.72,97.75,23398.0,88.2516,88.2516,87.9366,87.9636,23398.0
2018-01-19 13:00:00,97.76,97.93,97.73,97.88,22498.0,87.9726,88.1256,87.9456,88.0806,22498.0
2018-01-19 13:30:00,97.83,97.97,97.79,97.79,16877.0,88.0356,88.1616,87.9996,87.9996,16877.0
2018-01-19 14:00:00,97.83,97.9,97.77,97.82,18002.0,88.0356,88.0986,87.9816,88.0266,18002.0
2018-01-19 14:30:00,97.82,97.94,97.82,97.88,15042.0,88.0266,88.1346,88.0266,88.0806,15042.0
2018-01-19 15:00:00,97.87,98.02,97.68,97.97,78721.0,88.0716,88.2066,87.9006,88.1616,78721.0
2018-01-19 15:30:00,97.97,97.98,97.7,97.82,318966.0,88.1616,88.1706,87.9186,88.0266,318966.0
2018-01-22 09:30:00,98.22,98.27,97.6,97.98,37205.0,88.3866,88.4316,87.8286,88.1706,37205.0
2018-01-22 10:00:00,97.99,97.99,97.44,97.45,60580.0,88.1796,88.1796,87.6847,87.6937,60580.0
2018-01-22 10:30:00,97.44,97.45,97.17,97.19,27580.0,87.6847,87.6937,87.4417,87.4597,27580.0
2018-01-22 11:00:00,97.2,97.24,97.06,97.06,12324.0,87.4687,87.5047,87.3427,87.3427,12324.0
2018-01-22 11:30:00,97.04,97.4,97.02,97.4,11192.0,87.3247,87.6487,87.3067,87.6487,11192.0
2018-01-22 12:00:00,97.4,97.54,97.08,97.32,118791.0,87.6487,87.7746,87.3607,87.5767,118791.0
2018-01-22 12:30:00,97.36,97.54,97.29,97.35,12433.0,87.6127,87.7746,87.5497,87.6037,12433.0
2018-01-22 13:00:00,97.34,97.57,97.29,97.45,8487.0,87.5947,87.8016,87.5497,87.6937,8487.0
2018-01-22 13:30:00,97.42,97.57,97.38,97.42,11945.0,87.6667,87.8016,87.6307,87.6667,11945.0
2018-01-22 14:00:00,97.42,97.42,97.15,97.24,54058.0,87.6667,87.6667,87.4237,87.5047,54058.0
2018-01-22 14:30:00,97.26,97.36,97.17,97.2,22236.0,87.5227,87.6127,87.4417,87.4687,22236.0
2018-01-22 15:00:00,97.18,97.22,97.11,97.19,23265.0,87.4507,87.4867,87.3877,87.4597,23265.0
2018-01-22 15:30:00,97.2,97.35,97.18,97.35,107719.0,87.4687,87.6037,87.4507,87.6037,107719.0
2018-01-23 09:30:00,97.33,97.33,96.53,96.73,53200.0,87.5857,87.5857,86.8658,87.0457,53200.0
2018-01-23 10:00:00,96.76,96.77,96.37,96.53,54997.0,87.0727,87.0817,86.7218,86.8658,54997.0
2018-01-23 10:30:00,96.56,96.79,96.5,96.74,60606.0,86.8928,87.0997,86.8388,87.0547,60606.0
2018-01-23 11:00:00,96.74,96.79,96.65,96.71,102898.0,87.0547,87.0997,86.9737,87.0277,102898.0
2018-01-23 11:30:00,96.7,96.75,96.47,96.68,30779.0,87.0187,87.0637,86.8118,87.0007,30779.0
2018-01-23 12:00:00,96.67,96.97,96.66,96.95,13954.0,86.9917,87.2617,86.9827,87.2437,13954.0
2018-01-23 12:30:00,96.92,97.08,96.88,97.08,15178.0,87.2167,87.3607,87.1807,87.3607,15178.0
2018-01-23 13:00:00,97.1,97.16,96.97,97.08,12292.0,87.3787,87.4327,87.2617,87.3607,12292.0
2018-01-23 13:30:00,97.08,97.16,96.99,97.09,15849.0,87.3607,87.4327,87.2797,87.3697,15849.0
2018-01-23 14:00:00,97.1,97.19,96.86,96.92,23571.0,87.3787,87.4597,87.1627,87.2167,23571.0
2018-01-23 14:30:00,96.93,96.97,96.85,96.9,37127.0,87.2257,87.2617,87.1537,87.1987,37127.0
2018-01-23 15:00:00,96.94,96.96,96.75,96.9,33059.0,87.2347,87.2527,87.0637,87.1987,33059.0
2018-01-23 15:30:00,96.88,96.95,96.71,96.75,106378.0,87.1807,87.2437,87.0277,87.0637,106378.0
2018-01-24 09:30:00,97.15,97.22,96.77,97.06,37044.0,87.4237,87.4867,87.0817,87.3427,37044.0
2018-01-24 10:00:00,97.09,97.26,96.87,97.05,87596.0,87.3697,87.5227,87.1717,87.3337,87596.0
2018-01-24 10:30:00,97.09,97.16,96.77,96.83,54307.0,87.3697,87.4327,87.0817,87.1357,54307.0
2018-01-24 11:00:00,96.85,96.92,96.49,96.55,21543.0,87.1537,87.2167,86.8298,86.8838,21543.0
2018-01-24 11:30:00,96.49,96.51,96.02,96.37,22324.0,86.8298,86.8478,86.4068,86.7218,22324.0
2018-01-24 12:00:00,96.28,96.43,96.0,96.24,35170.0,86.6408,86.7758,86.3888,86.6048,35170.0
2018-01-24 12:30:00,96.29,96.46,95.99,96.22,31205.0,86.6498,86.8028,86.3798,86.5868,31205.0
2018-01-24 13:00:00,96.22,96.35,96.0,96.31,21380.0,86.5868,86.7038,86.3888,86.6678,21380.0
2018-01-24 13:30:00,96.26,96.5,96.1,96.28,49288.0,86.6228,86.8388,86.4788,86.6408,49288.0
2018-01-24 14:00:00,96.28,96.32,96.0,96.24,19625.0,86.6408,86.6768,86.3888,86.6048,19625.0
2018-01-24 14:30:00,96.18,96.29,96.0,96.21,22946.0,86.5508,86.6498,86.3888,86.5778,22946.0
2018-01-24 15:00:00,96.18,96.21,95.84,95.87,36100.0,86.5508,86.5778,86.2448,86.2718,36100.0
2018-01-24 15:30:00,95.91,96.05,95.76,95.85,151736.0,86.3078,86.4338,86.1728,86.2538,151736.0
2018-01-25 09:30:00,96.74,96.92,96.38,96.5,100295.0,87.0547,87.2167,86.7308,86.8388,100295.0
2018-01-25 10:00:00,96.52,97.31,96.44,97.06,82695.0,86.8568,87.5677,86.7848,87.3427,82695.0
2018-01-25 10:30:00,97.09,97.43,96.96,97.39,100103.0,87.3697,87.6757,87.2527,87.6397,100103.0
2018-01-25 11:00:00,97.39,97.67,97.05,97.16,32286.0,87.6397,87.8916,87.3337,87.4327,32286.0
2018-01-25 11:30:00,97.17,97.72,97.17,97.53,31497.0,87.4417,87.9366,87.4417,87.7656,31497.0
2018-01-25 12:00:00,97.53,98.19,97.53,97.9,88261.0,87.7656,88.3596,87.7656,88.0986,88261.0
2018-01-25 12:30:00,97.92,98.15,97.76,97.76,35899.0,88.1166,88.3236,87.9726,87.9726,35899.0
2018-01-25 13:00:00,97.78,97.93,97.52,97.64,62544.0,87.9906,88.1256,87.7566,87.8646,62544.0
2018-01-25 13:30:00,97.65,97.92,97.65,97.79,23616.0,87.8736,88.1166,87.8736,87.9996,23616.0
2018-01-25 14:00:00,97.83,97.9,97.52,97.63,48261.0,88.0356,88.0986,87.7566,87.8556,48261.0
2018-01-25 14:30:00,97.62,97.68,97.35,97.52,59888.0,87.8466,87.9006,87.6037,87.7566,59888.0
2018-01-25 15:00:00,97.52,97.66,97.32,97.58,48551.0,87.7566,87.8826,87.5767,87.8106,48551.0
2018-01-25 15:30:00,97.57,97.7,97.46,97.68,160452.0,87.8016,87.9186,87.7027,87.9006,160452.0
2018-01-26 09:30:00,98.11,98.94,97.93,98.79,71126.0,88.2876,89.0345,88.1256,88.8995,71126.0
2018-01-26 10:00:00,98.89,98.89,97.93,98.38,46095.0,88.9895,88.9895,88.1256,88.5305,46095.0
2018-01-26 10:30:00,98.39,98.56,98.22,98.5,33191.0,88.5395,88.6925,88.3866,88.6385,33191.0
2018-01-26 11:00:00,98.48,98.72,98.44,98.57,24089.0,88.6205,88.8365,88.5845,88.7015,24089.0
2018-01-26 11:30:00,98.61,98.81,98.55,98.67,24521.0,88.7375,88.9175,88.6835,88.7915,24521.0
2018-01-26 12:00:00,98.69,98.81,98.63,98.8,31239.0,88.8095,88.9175,88.7555,88.9085,31239.0
2018-01-26 12:30:00,98.8,98.92,98.77,98.81,23420.0,88.9085,89.0165,88.8815,88.9175,23420.0
2018-01-26 13:00:00,98.8,98.86,98.59,98.75,58406.0,88.9085,88.9625,88.7195,88.8635,58406.0
2018-01-26 13:30:00,98.72,98.98,98.72,98.81,35065.0,88.8365,89.0705,88.8365,88.9175,35065.0
2018-01-26 14:00:00,98.81,98.94,98.67,98.9,35095.0,88.9175,89.0345,88.7915,88.9985,35095.0
2018-01-26 14:30:00,98.9,98.95,98.74,98.77,84187.0,88.9985,89.0435,88.8545,88.8815,84187.0
2018-01-26 15:00:00,98.77,98.95,98.75,98.91,47338.0,88.8815,89.0435,88.8635,89.0075,47338.0
2018-01-26 15:30:00,98.91,99.0,98.8,98.98,178853.0,89.0075,89.0885,88.9085,89.0705,178853.0
2018-01-29 09:30:00,99.11,100.8,99.01,100.3,121345.0,89.1875,90.7083,89.0975,90.2583,121345.0
2018-01-29 10:00:00,100.3,100.33,99.77,99.91,45407.0,90.2583,90.2853,89.7814,89.9074,45407.0
2018-01-29 10:30:00,99.9,99.93,99.56,99.59,48490.0,89.8984,89.9254,89.5924,89.6194,48490.0
2018-01-29 11:00:00,99.6,99.7,99.33,99.5,73214.0,89.6284,89.7184,89.3854,89.5384,73214.0
2018-01-29 11:30:00,99.5,99.84,99.46,99.65,37674.0,89.5384,89.8444,89.5024,89.6734,37674.0
2018-01-29 12:00:00,99.65,99.77,99.62,99.75,23447.0,89.6734,89.7814,89.6464,89.7634,23447.0
2018-01-29 12:30:00,99.75,99.8,99.61,99.79,43042.0,89.7634,89.8084,89.6374,89.7994,43042.0
2018-01-29 13:00:00,99.78,99.84,99.72,99.79,35406.0,89.7904,89.8444,89.7364,89.7994,35406.0
2018-01-29 13:30:00,99.8,99.8,99.65,99.66,22089.0,89.8084,89.8084,89.6734,89.6824,22089.0
2018-01-29 14:00:00,99.67,99.72,99.49,99.59,33514.0,89.6914,89.7364,89.5294,89.6194,33514.0
2018-01-29 14:30:00,99.62,99.72,99.48,99.49,28367.0,89.6464,89.7364,89.5204,89.5294,28367.0
2018-01-29 15:00:00,99.49,99.6,99.28,99.31,52146.0,89.5294,89.6284,89.3404,89.3674,52146.0
2018-01-29 15:30:00,99.3,99.43,99.09,99.2,161368.0,89.3584,89.4754,89.1695,89.2684,161368.0
2018-01-30 09:30:00,98.88,99.19,98.57,98.96,48800.0,88.9805,89.2594,88.7015,89.0525,48800.0
2018-01-30 10:00:00,98.96,98.99,98.34,98.99,98419.0,89.0525,89.0795,88.4945,89.0795,98419.0
2018-01-30 10:30:00,99.0,99.24,98.79,99.14,30198.0,89.0885,89.3044,88.8995,89.2145,30198.0
2018-01-30 11:00:00,99.13,99.28,98.96,99.1,29523.0,89.2055,89.3404,89.0525,89.1785,29523.0
2018-01-30 11:30:00,99.1,99.45,99.02,99.16,17032.0,89.1785,89.4934,89.1065,89.2325,17032.0
2018-01-30 12:00:00,99.22,99.41,99.13,99.41,27456.0,89.2864,89.4574,89.2055,89.4574,27456.0
2018-01-30 12:30:00,99.37,99.4,99.22,99.33,18809.0,89.4214,89.4484,89.2864,89.3854,18809.0
2018-01-30 13:00:00,99.31,99.37,99.15,99.22,18819.0,89.3674,89.4214,89.2235,89.2864,18819.0
2018-01-30 13:30:00,99.24,99.93,99.22,99.82,36038.0,89.3044,89.9254,89.2864,89.8264,36038.0
2018-01-30 14:00:00,99.8,99.84,99.58,99.79,45098.0,89.8084,89.8444,89.6104,89.7994,45098.0
2018-01-30 14:30:00,99.79,99.79,99.5,99.51,35034.0,89.7994,89.7994,89.5384,89.5474,35034.0
2018-01-30 15:00:00,99.51,99.71,99.43,99.66,40795.0,89.5474,89.7274,89.4754,89.6824,40795.0
2018-01-30 15:30:00,99.66,99.91,99.66,99.8,168433.0,89.6824,89.9074,89.6824,89.8084,168433.0
2018-01-31 09:30:00,99.86,100.21,99.76,99.76,52797.0,89.8624,90.1773,89.7724,89.7724,52797.0
2018-01-31 10:00:00,99.77,100.26,99.72,100.09,35591.0,89.7814,90.2223,89.7364,90.0693,35591.0
2018-01-31 10:30:00,100.12,100.18,99.69,99.75,20691.0,90.0963,90.1503,89.7094,89.7634,20691.0
2018-01-31 11:00:00,99.7,99.75,99.52,99.6,30795.0,89.7184,89.7634,89.5564,89.6284,30795.0
2018-01-31 11:30:00,99.59,99.77,99.32,99.38,64712.0,89.6194,89.7814,89.3764,89.4304,64712.0
2018-01-31 12:00:00,99.39,99.59,99.34,99.54,32869.0,89.4394,89.6194,89.3944,89.5744,32869.0
2018-01-31 12:30:00,99.54,99.76,99.53,99.62,16868.0,89.5744,89.7724,89.5654,89.6464,16868.0
2018-01-31 13:00:00,99.65,99.71,99.3,99.35,21323.0,89.6734,89.7274,89.3584,89.4034,21323.0
2018-01-31 13:30:00,99.36,99.51,99.32,99.51,16316.0,89.4124,89.5474,89.3764,89.5474,16316.0
2018-01-31 14:00:00,99.53,99.62,98.97,99.03,36743.0,89.5654,89.6464,89.0615,89.1155,36743.0
2018-01-31 14:30:00,99.09,99.21,98.86,99.21,20821.0,89.1695,89.2774,88.9625,89.2774,20821.0
2018-01-31 15:00:00,99.16,99.27,99.0,99.26,39879.0,89.2325,89.3314,89.0885,89.3224,39879.0
2018-01-31 15:30:00,99.26,99.57,99.26,99.45,91403.0,89.3224,89.6014,89.3224,89.4934,91403.0
2018-02-01 09:30:00,99.49,99.49,97.68,98.55,73662.0,89.5294,89.5294,87.9006,88.6835,73662.0
2018-02-01 10:00:00,98.61,98.87,98.24,98.72,35482.0,88.7375,88.9715,88.4046,88.8365,35482.0
2018-02-01 10:30:00,98.64,99.0,98.6,98.88,35376.0,88.7645,89.0885,88.7285,88.9805,35376.0
2018-02-01 11:00:00,98.94,99.43,98.94,99.26,63106.0,89.0345,89.4754,89.0345,89.3224,63106.0
2018-02-01 11:30:00,99.31,99.98,99.29,99.72,50360.0,89.3674,89.9704,89.3494,89.7364,50360.0
2018-02-01 12:00:00,99.75,99.77,99.43,99.43,32559.0,89.7634,89.7814,89.4754,89.4754,32559.0
2018-02-01 12:30:00,99.44,99.47,99.11,99.27,38116.0,89.4844,89.5114,89.1875,89.3314,38116.0
2018-02-01 13:00:00,99.27,99.47,99.19,99.43,56779.0,89.3314,89.5114,89.2594,89.4754,56779.0
2018-02-01 13:30:00,99.42,99.43,99.02,99.03,43992.0,89.4664,89.4754,89.1065,89.1155,43992.0
2018-02-01 14:00:00,99.01,99.08,97.89,98.0,95566.0,89.0975,89.1605,88.0896,88.1886,95566.0
2018-02-01 14:30:00,98.01,98.66,97.94,98.39,103648.0,88.1976,88.7825,88.1346,88.5395,103648.0
2018-02-01 15:00:00,98.41,98.71,98.36,98.47,131236.0,88.5575,88.8275,88.5125,88.6115,131236.0
2018-02-01 15:30:00,98.43,99.12,98.34,99.1,236246.0,88.5755,89.1965,88.4945,89.1785,236246.0
2018-02-02 09:30:00,100.55,107.78,100.55,106.17,543729.0,90.4833,96.9894,90.4833,95.5406,543729.0
2018-02-02 10:00:00,106.21,106.21,105.09,105.37,378861.0,95.5766,95.5766,94.5688,94.8207,378861.0
2018-02-02 10:30:00,105.36,105.65,103.94,105.56,312294.0,94.8117,95.0727,93.5339,94.9917,312294.0
2018-02-02 11:00:00,105.56,106.49,105.49,106.09,252190.0,94.9917,95.8286,94.9287,95.4686,252190.0
2018-02-02 11:30:00,106.13,106.18,105.07,105.07,157379.0,95.5046,95.5496,94.5508,94.5508,157379.0
2018-02-02 12:00:00,105.11,105.39,104.27,105.34,205680.0,94.5868,94.8387,93.8309,94.7937,205680.0
2018-02-02 12:30:00,105.35,106.4,105.19,106.24,309094.0,94.8027,95.7476,94.6588,95.6036,309094.0
2018-02-02 13:00:00,106.23,106.49,104.93,105.27,112432.0,95.5946,95.8286,94.4248,94.7307,112432.0
2018-02-02 13:30:00,105.26,106.2,104.9,105.64,152215.0,94.7217,95.5676,94.3978,95.0637,152215.0
2018-02-02 14:00:00,105.6,105.79,104.94,105.2,139428.0,95.0277,95.1987,94.4338,94.6677,139428.0
2018-02-02 14:30:00,105.09,105.35,104.71,104.97,235564.0,94.5688,94.8027,94.2268,94.4608,235564.0
2018-02-02 15:00:00,104.93,105.08,104.61,104.61,253871.0,94.4248,94.5598,94.1368,94.1368,253871.0
2018-02-02 15:30:00,104.59,104.68,104.1,104.16,610684.0,94.1188,94.1998,93.6779,93.7319,610684.0
2018-02-05 09:30:00,103.55,106.0,103.5,105.28,186647.0,93.1829,95.3877,93.1379,94.7397,186647.0
2018-02-05 10:00:00,105.34,105.75,105.1,105.11,208494.0,94.7937,95.1627,94.5778,94.5868,208494.0
2018-02-05 10:30:00,105.16,105.61,104.76,105.37,129768.0,94.6318,95.0367,94.2718,94.8207,129768.0
2018-02-05 11:00:00,105.39,105.66,105.2,105.58,89188.0,94.8387,95.0817,94.6677,95.0097,89188.0
2018-02-05 11:30:00,105.57,105.57,105.06,105.18,108258.0,95.0007,95.0007,94.5418,94.6498,108258.0
2018-02-05 12:00:00,105.18,105.19,104.29,104.73,106274.0,94.6498,94.6588,93.8489,94.2448,106274.0
2018-02-05 12:30:00,104.71,104.91,104.02,104.1,97287.0,94.2268,94.4068,93.6059,93.6779,97287.0
2018-02-05 13:00:00,104.07,104.24,103.71,103.86,121968.0,93.6509,93.8039,93.3269,93.4619,121968.0
2018-02-05 13:30:00,103.82,103.82,103.48,103.7,162426.0,93.4259,93.4259,93.1199,93.3179,162426.0
2018-02-05 14:00:00,103.7,103.84,103.03,103.42,155829.0,93.3179,93.4439,92.715,93.066,155829.0
2018-02-05 14:30:00,103.38,103.63,103.01,103.05,103849.0,93.03,93.2549,92.697,92.733,103849.0
2018-02-05 15:00:00,103.03,103.38,101.99,103.3,224314.0,92.715,93.03,91.7791,92.958,224314.0
2018-02-05 15:30:00,103.3,103.35,101.58,101.8,470471.0,92.958,93.003,91.4102,91.6081,470471.0
2018-02-06 09:30:00,99.66,102.04,99.04,101.33,361201.0,89.6824,91.8241,89.1245,91.1852,361201.0
2018-02-06 10:00:00,101.45,102.71,101.13,101.27,216293.0,91.2932,92.427,91.0052,91.1312,216293.0
2018-02-06 10:30:00,101.28,101.81,100.34,101.24,140772.0,91.1402,91.6171,90.2943,91.1042,140772.0
2018-02-06 11:00:00,101.15,101.33,99.69,99.76,208768.0,91.0232,91.1852,89.7094,89.7724,208768.0
2018-02-06 11:30:00,99.75,100.66,99.64,100.34,190042.0,89.7634,90.5823,89.6644,90.2943,190042.0
2018-02-06 12:00:00,100.38,100.95,100.1,100.91,194722.0,90.3303,90.8432,90.0783,90.8072,194722.0
2018-02-06 12:30:00,100.9,100.99,100.35,100.76,168274.0,90.7982,90.8792,90.3033,90.6723,168274.0
2018-02-06 13:00:00,100.73,100.73,100.12,100.69,80000.0,90.6453,90.6453,90.0963,90.6093,80000.0
2018-02-06 13:30:00,100.64,100.72,100.17,100.2,75560.0,90.5643,90.6363,90.1413,90.1683,75560.0
2018-02-06 14:00:00,100.14,100.26,99.72,100.17,189980.0,90.1143,90.2223,89.7364,90.1413,189980.0
2018-02-06 14:30:00,100.17,101.82,100.08,101.77,123586.0,90.1413,91.6261,90.0603,91.5811,123586.0
2018-02-06 15:00:00,101.77,102.69,101.64,102.58,169618.0,91.5811,92.409,91.4642,92.3101,169618.0
2018-02-06 15:30:00,102.6,103.18,102.24,102.76,325401.0,92.3281,92.85,92.0041,92.472,325401.0
2018-02-07 09:30:00,102.78,104.15,102.34,103.63,76654.0,92.49,93.7229,92.0941,93.2549,76654.0
2018-02-07 10:00:00,103.72,104.16,102.98,103.41,549626.0,93.3359,93.7319,92.67,93.057,549626.0
2018-02-07 10:30:00,103.55,103.91,103.35,103.73,83463.0,93.1829,93.5069,93.003,93.3449,83463.0
2018-02-07 11:00:00,103.75,104.16,103.31,103.42,119298.0,93.3629,93.7319,92.967,93.066,119298.0
2018-02-07 11:30:00,103.43,103.7,103.13,103.69,54331.0,93.075,93.3179,92.805,93.3089,54331.0
2018-02-07 12:00:00,103.67,103.77,103.13,103.23,47422.0,93.2909,93.3809,92.805,92.895,47422.0
2018-02-07 12:30:00,103.29,103.34,102.95,103.14,37851.0,92.949,92.994,92.643,92.814,37851.0
2018-02-07 13:00:00,103.17,103.33,102.43,102.91,55923.0,92.841,92.985,92.1751,92.607,55923.0
2018-02-07 13:30:00,102.86,103.17,102.79,103.04,37174.0,92.562,92.841,92.499,92.724,37174.0
2018-02-07 14:00:00,102.98,103.07,102.46,103.04,94033.0,92.67,92.751,92.2021,92.724,94033.0
2018-02-07 14:30:00,103.02,103.1,102.35,102.81,90725.0,92.706,92.778,92.1031,92.517,90725.0
2018-02-07 15:00:00,102.75,103.22,102.73,103.05,125802.0,92.463,92.886,92.445,92.733,125802.0
2018-02-07 15:30:00,103.09,103.32,102.63,102.63,261657.0,92.769,92.976,92.355,92.355,261657.0
2018-02-08 09:30:00,102.95,103.0,102.12,102.36,58903.0,92.643,92.688,91.8961,92.1121,58903.0
2018-02-08 10:00:00,102.31,102.75,102.12,102.48,48640.0,92.0671,92.463,91.8961,92.2201,48640.0
2018-02-08 10:30:00,102.58,102.76,102.1,102.28,45137.0,92.3101,92.472,91.8781,92.0401,45137.0
2018-02-08 11:00:00,102.27,102.37,100.76,101.18,124078.0,92.0311,92.1211,90.6723,91.0502,124078.0
2018-02-08 11:30:00,101.16,101.99,101.0,101.75,81991.0,91.0322,91.7791,90.8882,91.5632,81991.0
2018-02-08 12:00:00,101.64,101.72,100.72,100.81,67581.0,91.4642,91.5362,90.6363,90.7173,67581.0
2018-02-08 12:30:00,100.9,100.92,99.84,100.11,174329.0,90.7982,90.8162,89.8444,90.0873,174329.0
2018-02-08 13:00:00,100.06,100.91,99.94,100.45,76569.0,90.0423,90.8072,89.9344,90.3933,76569.0
2018-02-08 13:30:00,100.45,101.2,100.32,101.14,82909.0,90.3933,91.0682,90.2763,91.0142,82909.0
2018-02-08 14:00:00,101.08,101.1,100.45,100.6,95672.0,90.9602,90.9782,90.3933,90.5283,95672.0
2018-02-08 14:30:00,100.5,100.82,100.34,100.68,73884.0,90.4383,90.7263,90.2943,90.6003,73884.0
2018-02-08 15:00:00,100.74,101.14,100.02,100.19,171035.0,90.6543,91.0142,90.0064,90.1593,171035.0
2018-02-08 15:30:00,100.15,100.27,98.72,98.73,478347.0,90.1233,90.2313,88.8365,88.8455,478347.0
2018-02-09 09:30:00,99.51,100.01,98.09,98.69,205452.0,89.5474,89.9974,88.2696,88.8095,205452.0
2018-02-09 10:00:00,98.7,98.96,98.36,98.36,173509.0,88.8185,89.0525,88.5125,88.5125,173509.0
2018-02-09 10:30:00,98.42,98.82,97.7,98.51,95510.0,88.5665,88.9265,87.9186,88.6475,95510.0
2018-02-09 11:00:00,98.51,98.86,98.21,98.3,90605.0,88.6475,88.9625,88.3776,88.4586,90605.0
2018-02-09 11:30:00,98.29,98.83,98.08,98.12,76466.0,88.4496,88.9355,88.2606,88.2966,76466.0
2018-02-09 12:00:00,98.12,98.19,97.15,97.15,198645.0,88.2966,88.3596,87.4237,87.4237,198645.0
2018-02-09 12:30:00,97.25,98.15,96.94,98.1,121390.0,87.5137,88.3236,87.2347,88.2786,121390.0
2018-02-09 13:00:00,98.08,98.08,97.19,97.37,148947.0,88.2606,88.2606,87.4597,87.6217,148947.0
2018-02-09 13:30:00,97.34,97.98,97.02,97.6,275593.0,87.5947,88.1706,87.3067,87.8286,275593.0
2018-02-09 14:00:00,97.59,98.82,97.58,98.23,444534.0,87.8196,88.9265,87.8106,88.3956,444534.0
2018-02-09 14:30:00,98.23,98.69,97.94,98.2,174229.0,88.3956,88.8095,88.1346,88.3686,174229.0
2018-02-09 15:00:00,98.25,98.81,97.62,98.32,151181.0,88.4136,88.9175,87.8466,88.4766,151181.0
2018-02-09 15:30:00,98.34,100.32,98.33,99.13,470858.0,88.4945,90.2763,88.4855,89.2055,470858.0
2018-02-12 09:30:00,99.82,100.71,99.72,99.73,55555.0,89.8264,90.6273,89.7364,89.7454,55555.0
2018-02-12 10:00:00,99.73,100.37,99.71,100.08,97133.0,89.7454,90.3213,89.7274,90.0603,97133.0
2018-02-12 10:30:00,100.03,100.26,99.74,99.84,47619.0,90.0154,90.2223,89.7544,89.8444,47619.0
2018-02-12 11:00:00,99.9,100.19,99.63,100.02,42539.0,89.8984,90.1593,89.6554,90.0064,42539.0
2018-02-12 11:30:00,100.03,100.46,99.85,100.46,49858.0,90.0154,90.4023,89.8534,90.4023,49858.0
2018-02-12 12:00:00,100.45,101.0,100.45,100.87,41990.0,90.3933,90.8882,90.3933,90.7713,41990.0
2018-02-12 12:30:00,100.85,101.16,100.68,101.05,46936.0,90.7533,91.0322,90.6003,90.9332,46936.0
2018-02-12 13:00:00,101.08,101.22,100.88,101.18,27229.0,90.9602,91.0862,90.7803,91.0502,27229.0
2018-02-12 13:30:00,101.19,101.64,100.96,101.49,45532.0,91.0592,91.4642,90.8522,91.3292,45532.0
2018-02-12 14:00:00,101.48,101.68,101.31,101.68,39741.0,91.3202,91.5002,91.1672,91.5002,39741.0
2018-02-12 14:30:00,101.69,101.9,101.41,101.66,50323.0,91.5092,91.6981,91.2572,91.4822,50323.0
2018-02-12 15:00:00,101.67,102.01,101.66,101.77,51697.0,91.4912,91.7971,91.4822,91.5811,51697.0
2018-02-12 15:30:00,101.77,101.86,101.02,101.26,244726.0,91.5811,91.6621,90.9062,91.1222,244726.0
2018-02-13 09:30:00,100.84,101.24,100.34,100.5,59802.0,90.7443,91.1042,90.2943,90.4383,59802.0
2018-02-13 10:00:00,100.5,100.8,100.22,100.39,41238.0,90.4383,90.7083,90.1863,90.3393,41238.0
2018-02-13 10:30:00,100.37,100.71,100.2,100.68,42194.0,90.3213,90.6273,90.1683,90.6003,42194.0
2018-02-13 11:00:00,100.64,100.88,100.45,100.82,43493.0,90.5643,90.7803,90.3933,90.7263,43493.0
2018-02-13 11:30:00,100.85,101.03,100.84,100.93,46854.0,90.7533,90.9152,90.7443,90.8252,46854.0
2018-02-13 12:00:00,100.89,101.05,100.85,100.9,30731.0,90.7893,90.9332,90.7533,90.7982,30731.0
2018-02-13 12:30:00,100.9,101.04,100.8,100.99,27537.0,90.7982,90.9242,90.7083,90.8792,27537.0
2018-02-13 13:00:00,100.97,101.65,100.96,101.47,35399.0,90.8612,91.4732,90.8522,91.3112,35399.0
2018-02-13 13:30:00,101.47,101.88,101.46,101.88,27174.0,91.3112,91.6801,91.3022,91.6801,27174.0
2018-02-13 14:00:00,101.88,102.09,101.67,101.73,39842.0,91.6801,91.8691,91.4912,91.5452,39842.0
2018-02-13 14:30:00,101.76,102.08,101.68,102.08,34663.0,91.5721,91.8601,91.5002,91.8601,34663.0
2018-02-13 15:00:00,102.01,102.04,101.78,101.92,49659.0,91.7971,91.8241,91.5901,91.7161,49659.0
2018-02-13 15:30:00,101.91,102.03,101.69,101.94,147666.0,91.7071,91.8151,91.5092,91.7341,147666.0
2018-02-14 09:30:00,101.62,101.94,101.3,101.79,52381.0,91.4462,91.7341,91.1582,91.5991,52381.0
2018-02-14 10:00:00,101.82,103.0,101.82,102.69,48106.0,91.6261,92.688,91.6261,92.409,48106.0
2018-02-14 10:30:00,102.79,102.89,102.49,102.75,32272.0,92.499,92.589,92.2291,92.463,32272.0
2018-02-14 11:00:00,102.77,103.46,102.72,103.32,49585.0,92.481,93.102,92.436,92.976,49585.0
2018-02-14 11:30:00,103.34,103.65,103.08,103.61,45631.0,92.994,93.2729,92.76,93.2369,45631.0
2018-02-14 12:00:00,103.58,103.73,103.38,103.59,49743.0,93.2099,93.3449,93.03,93.2189,49743.0
2018-02-14 12:30:00,103.59,103.88,103.52,103.85,41625.0,93.2189,93.4799,93.1559,93.4529,41625.0
2018-02-14 13:00:00,103.85,104.35,103.85,104.1,67858.0,93.4529,93.9028,93.4529,93.6779,67858.0
2018-02-14 13:30:00,104.1,104.68,104.06,104.42,127488.0,93.6779,94.1998,93.6419,93.9658,127488.0
2018-02-14 14:00:00,104.39,104.85,104.26,104.34,98799.0,93.9388,94.3528,93.8219,93.8938,98799.0
2018-02-14 14:30:00,104.27,104.94,104.21,104.77,191581.0,93.8309,94.4338,93.7769,94.2808,191581.0
2018-02-14 15:00:00,104.76,105.22,104.76,104.95,119057.0,94.2718,94.6857,94.2718,94.4428,119057.0
2018-02-14 15:30:00,104.94,105.2,104.84,105.02,202753.0,94.4338,94.6677,94.3438,94.5058,202753.0
2018-02-15 09:30:00,105.64,105.99,105.34,105.45,84319.0,95.0637,95.3787,94.7937,94.8927,84319.0
2018-02-15 10:00:00,105.44,105.61,105.11,105.36,70383.0,94.8837,95.0367,94.5868,94.8117,70383.0
2018-02-15 10:30:00,105.39,105.44,104.66,104.69,118463.0,94.8387,94.8837,94.1818,94.2088,118463.0
2018-02-15 11:00:00,104.67,105.08,104.62,104.92,85550.0,94.1908,94.5598,94.1458,94.4158,85550.0
2018-02-15 11:30:00,104.95,105.21,104.85,105.14,53832.0,94.4428,94.6767,94.3528,94.6138,53832.0
2018-02-15 12:00:00,105.14,105.25,105.03,105.22,60658.0,94.6138,94.7127,94.5148,94.6857,60658.0
2018-02-15 12:30:00,105.19,105.36,105.09,105.09,148527.0,94.6588,94.8117,94.5688,94.5688,148527.0
2018-02-15 13:00:00,105.15,105.57,105.15,105.31,58197.0,94.6228,95.0007,94.6228,94.7667,58197.0
2018-02-15 13:30:00,105.29,105.48,104.91,105.38,209860.0,94.7487,94.9197,94.4068,94.8297,209860.0
2018-02-15 14:00:00,105.44,105.84,105.33,105.83,95927.0,94.8837,95.2437,94.7847,95.2347,95927.0
2018-02-15 14:30:00,105.82,106.03,105.79,105.86,89682.0,95.2257,95.4147,95.1987,95.2617,89682.0
2018-02-15 15:00:00,105.85,106.37,105.83,106.13,116164.0,95.2527,95.7206,95.2347,95.5046,116164.0
2018-02-15 15:30:00,106.14,106.19,105.93,106.16,166386.0,95.5136,95.5586,95.3247,95.5316,166386.0
2018-02-16 09:30:00,105.83,106.28,105.01,105.79,92010.0,95.2347,95.6396,94.4968,95.1987,92010.0
2018-02-16 10:00:00,105.82,106.28,105.66,106.23,37840.0,95.2257,95.6396,95.0817,95.5946,37840.0
2018-02-16 10:30:00,106.25,106.45,105.99,106.27,30794.0,95.6126,95.7926,95.3787,95.6306,30794.0
2018-02-16 11:00:00,106.27,106.63,106.11,106.4,43325.0,95.6306,95.9546,95.4866,95.7476,43325.0
2018-02-16 11:30:00,106.41,106.87,106.38,106.84,93278.0,95.7566,96.1706,95.7296,96.1436,93278.0
2018-02-16 12:00:00,106.82,106.88,106.6,106.83,22130.0,96.1256,96.1796,95.9276,96.1346,22130.0
2018-02-16 12:30:00,106.86,107.08,106.44,106.54,28497.0,96.1616,96.3595,95.7836,95.8736,28497.0
2018-02-16 13:00:00,106.59,106.64,106.05,106.1,21805.0,95.9186,95.9636,95.4327,95.4776,21805.0
2018-02-16 13:30:00,106.14,106.44,105.95,106.25,30383.0,95.5136,95.7836,95.3427,95.6126,30383.0
2018-02-16 14:00:00,106.3,106.39,105.65,106.02,36471.0,95.6576,95.7386,95.0727,95.4057,36471.0
2018-02-16 14:30:00,106.01,106.24,105.91,106.24,50772.0,95.3967,95.6036,95.3067,95.6036,50772.0
2018-02-16 15:00:00,106.18,106.39,106.11,106.18,51541.0,95.5496,95.7386,95.4866,95.5496,51541.0
2018-02-16 15:30:00,106.16,106.44,105.89,105.91,204993.0,95.5316,95.7836,95.2887,95.3067,204993.0
2018-02-20 09:30:00,105.26,106.19,104.84,106.19,81861.0,94.7217,95.5586,94.3438,95.5586,81861.0
2018-02-20 10:00:00,106.23,106.26,105.61,105.73,46683.0,95.5946,95.6216,95.0367,95.1447,46683.0
2018-02-20 10:30:00,105.77,106.31,105.53,105.96,58000.0,95.1807,95.6666,94.9647,95.3517,58000.0
2018-02-20 11:00:00,105.96,106.38,105.75,106.38,121054.0,95.3517,95.7296,95.1627,95.7296,121054.0
2018-02-20 11:30:00,106.42,106.82,106.39,106.65,36296.0,95.7656,96.1256,95.7386,95.9726,36296.0
2018-02-20 12:00:00,106.67,106.79,106.17,106.66,94805.0,95.9906,96.0986,95.5406,95.9816,94805.0
2018-02-20 12:30:00,106.66,106.97,106.45,106.53,74548.0,95.9816,96.2605,95.7926,95.8646,74548.0
2018-02-20 13:00:00,106.48,106.52,106.21,106.3,30118.0,95.8196,95.8556,95.5766,95.6576,30118.0
2018-02-20 13:30:00,106.28,106.45,106.26,106.32,58251.0,95.6396,95.7926,95.6216,95.6756,58251.0
2018-02-20 14:00:00,106.33,106.48,106.07,106.15,47385.0,95.6846,95.8196,95.4506,95.5226,47385.0
2018-02-20 14:30:00,106.22,106.34,105.89,105.96,46350.0,95.5856,95.6936,95.2887,95.3517,46350.0
2018-02-20 15:00:00,105.96,106.09,105.75,106.01,130791.0,95.3517,95.4686,95.1627,95.3967,130791.0
2018-02-20 15:30:00,106.01,106.06,105.74,105.75,228632.0,95.3967,95.4416,95.1537,95.1627,228632.0
2018-02-21 09:30:00,106.1,106.6,105.44,106.05,28707.0,95.4776,95.9276,94.8837,95.4327,28707.0
2018-02-21 10:00:00,106.04,106.58,105.7,106.29,87046.0,95.4237,95.9096,95.1177,95.6486,87046.0
2018-02-21 10:30:00,106.29,106.63,106.17,106.52,52326.0,95.6486,95.9546,95.5406,95.8556,52326.0
2018-02-21 11:00:00,106.56,106.6,105.8,105.88,84112.0,95.8916,95.9276,95.2077,95.2797,84112.0
2018-02-21 11:30:00,105.89,106.36,105.89,106.18,48338.0,95.2887,95.7116,95.2887,95.5496,48338.0
2018-02-21 12:00:00,106.12,106.29,106.07,106.27,26239.0,95.4956,95.6486,95.4506,95.6306,26239.0
2018-02-21 12:30:00,106.3,106.52,106.26,106.28,53644.0,95.6576,95.8556,95.6216,95.6396,53644.0
2018-02-21 13:00:00,106.29,106.35,106.0,106.02,47956.0,95.6486,95.7026,95.3877,95.4057,47956.0
2018-02-21 13:30:00,106.03,106.5,105.96,106.31,44031.0,95.4147,95.8376,95.3517,95.6666,44031.0
2018-02-21 14:00:00,106.32,106.65,106.15,106.15,101201.0,95.6756,95.9726,95.5226,95.5226,101201.0
2018-02-21 14:30:00,106.17,106.53,105.94,106.07,69380.0,95.5406,95.8646,95.3337,95.4506,69380.0
2018-02-21 15:00:00,106.05,106.05,105.6,105.76,58848.0,95.4327,95.4327,95.0277,95.1717,58848.0
2018-02-21 15:30:00,105.76,105.89,104.97,104.97,159370.0,95.1717,95.2887,94.4608,94.4608,159370.0
2018-02-22 09:30:00,105.33,105.65,104.82,105.19,75892.0,94.7847,95.0727,94.3258,94.6588,75892.0
2018-02-22 10:00:00,105.2,105.89,105.12,105.4,40997.0,94.6677,95.2887,94.5958,94.8477,40997.0
2018-02-22 10:30:00,105.39,106.15,105.34,105.71,46110.0,94.8387,95.5226,94.7937,95.1267,46110.0
2018-02-22 11:00:00,105.71,106.25,105.69,105.8,40212.0,95.1267,95.6126,95.1087,95.2077,40212.0
2018-02-22 11:30:00,105.76,106.01,105.59,106.01,87174.0,95.1717,95.3967,95.0187,95.3967,87174.0
2018-02-22 12:00:00,106.0,106.08,105.61,105.75,33610.0,95.3877,95.4596,95.0367,95.1627,33610.0
2018-02-22 12:30:00,105.75,105.76,105.12,105.33,32706.0,95.1627,95.1717,94.5958,94.7847,32706.0
2018-02-22 13:00:00,105.38,105.48,105.05,105.3,18001.0,94.8297,94.9197,94.5328,94.7577,18001.0
2018-02-22 13:30:00,105.26,105.31,104.92,104.94,35607.0,94.7217,94.7667,94.4158,94.4338,35607.0
2018-02-22 14:00:00,105.0,105.25,104.96,105.19,30794.0,94.4878,94.7127,94.4518,94.6588,30794.0
2018-02-22 14:30:00,105.16,105.21,104.52,104.52,31952.0,94.6318,94.6767,94.0558,94.0558,31952.0
2018-02-22 15:00:00,104.57,105.01,104.46,104.83,105036.0,94.1008,94.4968,94.0018,94.3348,105036.0
2018-02-22 15:30:00,104.86,104.89,104.27,104.71,166645.0,94.3618,94.3888,93.8309,94.2268,166645.0
2018-02-23 09:30:00,105.43,106.17,105.27,105.89,65884.0,94.8747,95.5406,94.7307,95.2887,65884.0
2018-02-23 10:00:00,105.88,106.17,105.59,105.73,76019.0,95.2797,95.5406,95.0187,95.1447,76019.0
2018-02-23 10:30:00,105.7,106.08,105.54,105.88,38838.0,95.1177,95.4596,94.9737,95.2797,38838.0
2018-02-23 11:00:00,105.9,106.19,105.83,105.93,43625.0,95.2977,95.5586,95.2347,95.3247,43625.0
2018-02-23 11:30:00,105.89,106.51,105.89,106.51,50252.0,95.2887,95.8466,95.2887,95.8466,50252.0
2018-02-23 12:00:00,106.45,106.55,106.26,106.27,39616.0,95.7926,95.8826,95.6216,95.6306,39616.0
2018-02-23 12:30:00,106.23,106.51,106.17,106.48,31225.0,95.5946,95.8466,95.5406,95.8196,31225.0
2018-02-23 13:00:00,106.46,107.11,106.44,106.95,188126.0,95.8016,96.3865,95.7836,96.2425,188126.0
2018-02-23 13:30:00,106.94,106.97,106.51,106.55,59935.0,96.2335,96.2605,95.8466,95.8826,59935.0
2018-02-23 14:00:00,106.54,106.65,106.42,106.49,58080.0,95.8736,95.9726,95.7656,95.8286,58080.0
2018-02-23 14:30:00,106.5,106.64,106.3,106.53,45681.0,95.8376,95.9636,95.6576,95.8646,45681.0
2018-02-23 15:00:00,106.55,106.79,106.44,106.71,78532.0,95.8826,96.0986,95.7836,96.0266,78532.0
2018-02-23 15:30:00,106.73,106.86,106.59,106.76,158544.0,96.0446,96.1616,95.9186,96.0716,158544.0
2018-02-26 09:30:00,107.15,107.2,106.52,106.66,59276.0,96.4225,96.4675,95.8556,95.9816,59276.0
2018-02-26 10:00:00,106.62,107.0,106.27,106.7,67219.0,95.9456,96.2875,95.6306,96.0176,67219.0
2018-02-26 10:30:00,106.67,106.73,106.43,106.59,51267.0,95.9906,96.0446,95.7746,95.9186,51267.0
2018-02-26 11:00:00,106.58,106.73,106.43,106.7,55051.0,95.9096,96.0446,95.7746,96.0176,55051.0
2018-02-26 11:30:00,106.68,106.73,106.45,106.6,61922.0,95.9996,96.0446,95.7926,95.9276,61922.0
2018-02-26 12:00:00,106.59,106.93,106.51,106.93,41957.0,95.9186,96.2245,95.8466,96.2245,41957.0
2018-02-26 12:30:00,106.96,107.12,106.89,107.12,34872.0,96.2515,96.3955,96.1886,96.3955,34872.0
2018-02-26 13:00:00,107.11,107.29,106.9,107.09,60553.0,96.3865,96.5485,96.1976,96.3685,60553.0
2018-02-26 13:30:00,107.18,107.19,106.94,107.02,33816.0,96.4495,96.4585,96.2335,96.3055,33816.0
2018-02-26 14:00:00,106.97,107.19,106.97,107.02,32368.0,96.2605,96.4585,96.2605,96.3055,32368.0
2018-02-26 14:30:00,107.04,107.19,106.84,106.91,45096.0,96.3235,96.4585,96.1436,96.2066,45096.0
2018-02-26 15:00:00,106.91,107.2,106.89,107.06,60275.0,96.2066,96.4675,96.1886,96.3415,60275.0
2018-02-26 15:30:00,107.05,107.18,106.69,106.82,176896.0,96.3325,96.4495,96.0086,96.1256,176896.0
2018-02-27 09:30:00,106.99,107.16,106.51,106.71,62944.0,96.2785,96.4315,95.8466,96.0266,62944.0
2018-02-27 10:00:00,106.79,107.54,106.69,107.48,81959.0,96.0986,96.7735,96.0086,96.7195,81959.0
2018-02-27 10:30:00,107.49,107.64,106.49,106.61,83021.0,96.7285,96.8635,95.8286,95.9366,83021.0
2018-02-27 11:00:00,106.57,107.3,106.53,107.06,45738.0,95.9006,96.5575,95.8646,96.3415,45738.0
2018-02-27 11:30:00,107.07,107.07,106.69,106.87,45350.0,96.3505,96.3505,96.0086,96.1706,45350.0
2018-02-27 12:00:00,106.88,107.16,106.22,106.63,42796.0,96.1796,96.4315,95.5856,95.9546,42796.0
2018-02-27 12:30:00,106.64,107.1,106.41,107.08,32264.0,95.9636,96.3775,95.7566,96.3595,32264.0
2018-02-27 13:00:00,107.09,107.42,106.97,107.22,25938.0,96.3685,96.6655,96.2605,96.4855,25938.0
2018-02-27 13:30:00,107.27,107.34,106.74,106.97,31437.0,96.5305,96.5935,96.0536,96.2605,31437.0
2018-02-27 14:00:00,106.94,107.34,106.71,107.25,38546.0,96.2335,96.5935,96.0266,96.5125,38546.0
2018-02-27 14:30:00,107.29,107.47,107.17,107.3,75631.0,96.5485,96.7105,96.4405,96.5575,75631.0
2018-02-27 15:00:00,107.28,107.44,106.92,107.13,75007.0,96.5395,96.6835,96.2155,96.4045,75007.0
2018-02-27 15:30:00,107.15,107.18,106.58,106.61,215081.0,96.4225,96.4495,95.9096,95.9366,215081.0
2018-02-28 09:30:00,106.72,107.52,106.67,107.52,59314.0,96.0356,96.7555,95.9906,96.7555,59314.0
2018-02-28 10:00:00,107.54,107.71,107.28,107.5,39820.0,96.7735,96.9265,96.5395,96.7375,39820.0
2018-02-28 10:30:00,107.48,107.78,107.04,107.2,43256.0,96.7195,96.9894,96.3235,96.4675,43256.0
2018-02-28 11:00:00,107.17,107.31,106.76,106.94,32281.0,96.4405,96.5665,96.0716,96.2335,32281.0
2018-02-28 11:30:00,106.98,107.12,106.76,107.12,39435.0,96.2695,96.3955,96.0716,96.3955,39435.0
2018-02-28 12:00:00,107.19,107.34,106.97,107.07,38055.0,96.4585,96.5935,96.2605,96.3505,38055.0
2018-02-28 12:30:00,107.05,107.62,107.0,107.56,31160.0,96.3325,96.8455,96.2875,96.7915,31160.0
2018-02-28 13:00:00,107.55,107.58,107.34,107.52,26314.0,96.7825,96.8095,96.5935,96.7555,26314.0
2018-02-28 13:30:00,107.53,107.62,107.31,107.58,39005.0,96.7645,96.8455,96.5665,96.8095,39005.0
2018-02-28 14:00:00,107.63,107.74,107.47,107.6,33723.0,96.8545,96.9535,96.7105,96.8275,33723.0
2018-02-28 14:30:00,107.55,107.55,106.82,106.82,53223.0,96.7825,96.7825,96.1256,96.1256,53223.0
2018-02-28 15:00:00,106.87,107.15,106.69,106.86,42204.0,96.1706,96.4225,96.0086,96.1616,42204.0
2018-02-28 15:30:00,106.89,107.01,106.17,106.17,150643.0,96.1886,96.2965,95.5406,95.5406,150643.0
2018-03-01 09:30:00,107.17,107.17,106.06,106.37,58122.0,96.4405,96.4405,95.4416,95.7206,58122.0
2018-03-01 10:00:00,106.31,107.18,106.24,106.9,40919.0,95.6666,96.4495,95.6036,96.1976,40919.0
2018-03-01 10:30:00,106.98,107.53,106.53,106.53,29012.0,96.2695,96.7645,95.8646,95.8646,29012.0
2018-03-01 11:00:00,106.52,107.12,106.49,106.72,35335.0,95.8556,96.3955,95.8286,96.0356,35335.0
2018-03-01 11:30:00,106.75,107.09,106.62,106.99,21132.0,96.0626,96.3685,95.9456,96.2785,21132.0
2018-03-01 12:00:00,107.01,107.01,106.05,106.25,27323.0,96.2965,96.2965,95.4327,95.6126,27323.0
2018-03-01 12:30:00,106.16,106.41,106.0,106.02,25419.0,95.5316,95.7566,95.3877,95.4057,25419.0
2018-03-01 13:00:00,106.0,106.29,105.33,106.13,222156.0,95.3877,95.6486,94.7847,95.5046,222156.0
2018-03-01 13:30:00,106.09,106.15,105.75,105.79,37389.0,95.4686,95.5226,95.1627,95.1987,37389.0
2018-03-01 14:00:00,105.79,106.07,105.25,106.07,138809.0,95.1987,95.4506,94.7127,95.4506,138809.0
2018-03-01 14:30:00,106.05,106.11,105.73,106.01,64390.0,95.4327,95.4866,95.1447,95.3967,64390.0
2018-03-01 15:00:00,105.99,106.65,105.8,106.31,46023.0,95.3787,95.9726,95.2077,95.6666,46023.0
2018-03-01 15:30:00,106.28,106.63,105.9,106.33,266482.0,95.6396,95.9546,95.2977,95.6846,266482.0
2018-03-02 09:30:00,105.67,106.29,105.32,105.82,65041.0,95.0907,95.6486,94.7757,95.2257,65041.0
2018-03-02 10:00:00,105.89,105.89,105.3,105.62,54136.0,95.2887,95.2887,94.7577,95.0457,54136.0
2018-03-02 10:30:00,105.56,105.92,105.52,105.63,39563.0,94.9917,95.3157,94.9557,95.0547,39563.0
2018-03-02 11:00:00,105.59,106.1,105.41,106.06,26837.0,95.0187,95.4776,94.8567,95.4416,26837.0
2018-03-02 11:30:00,106.02,106.51,105.91,106.47,27497.0,95.4057,95.8466,95.3067,95.8106,27497.0
2018-03-02 12:00:00,106.46,106.61,106.07,106.29,46793.0,95.8016,95.9366,95.4506,95.6486,46793.0
2018-03-02 12:30:00,106.33,106.46,106.14,106.42,27963.0,95.6846,95.8016,95.5136,95.7656,27963.0
2018-03-02 13:00:00,106.37,106.43,105.89,105.93,27379.0,95.7206,95.7746,95.2887,95.3247,27379.0
2018-03-02 13:30:00,105.93,106.07,105.74,105.76,22217.0,95.3247,95.4506,95.1537,95.1717,22217.0
2018-03-02 14:00:00,105.81,106.04,105.75,105.8,31577.0,95.2167,95.4237,95.1627,95.2077,31577.0
2018-03-02 14:30:00,105.86,106.25,105.77,105.94,29895.0,95.2617,95.6126,95.1807,95.3337,29895.0
2018-03-02 15:00:00,105.91,106.06,105.76,105.93,58842.0,95.3067,95.4416,95.1717,95.3247,58842.0
2018-03-02 15:30:00,105.91,106.4,105.9,106.26,135363.0,95.3067,95.7476,95.2977,95.6216,135363.0
2018-03-05 09:30:00,106.09,106.6,105.59,106.46,47547.0,95.4686,95.9276,95.0187,95.8016,47547.0
2018-03-05 10:00:00,106.55,106.77,106.14,106.77,33837.0,95.8826,96.0806,95.5136,96.0806,33837.0
2018-03-05 10:30:00,106.79,107.27,106.63,107.27,41496.0,96.0986,96.5305,95.9546,96.5305,41496.0
2018-03-05 11:00:00,107.24,107.66,107.09,107.35,54093.0,96.5035,96.8815,96.3685,96.6025,54093.0
2018-03-05 11:30:00,107.35,107.75,107.31,107.57,39540.0,96.6025,96.9625,96.5665,96.8005,39540.0
2018-03-05 12:00:00,107.62,107.76,107.48,107.68,53463.0,96.8455,96.9715,96.7195,96.8995,53463.0
2018-03-05 12:30:00,107.7,107.95,107.4,107.57,55493.0,96.9175,97.1424,96.6475,96.8005,55493.0
2018-03-05 13:00:00,107.54,107.71,107.5,107.54,46286.0,96.7735,96.9265,96.7375,96.7735,46286.0
2018-03-05 13:30:00,107.53,107.69,107.39,107.53,36150.0,96.7645,96.9085,96.6385,96.7645,36150.0
2018-03-05 14:00:00,107.59,107.62,107.28,107.45,41832.0,96.8185,96.8455,96.5395,96.6925,41832.0
2018-03-05 14:30:00,107.45,107.59,107.4,107.47,38709.0,96.6925,96.8185,96.6475,96.7105,38709.0
2018-03-05 15:00:00,107.48,107.71,107.35,107.37,84370.0,96.7195,96.9265,96.6025,96.6205,84370.0
2018-03-05 15:30:00,107.39,107.51,107.18,107.25,145297.0,96.6385,96.7465,96.4495,96.5125,145297.0
2018-03-06 09:30:00,107.59,107.77,107.32,107.52,55401.0,96.8185,96.9804,96.5755,96.7555,55401.0
2018-03-06 10:00:00,107.5,107.95,107.48,107.61,40099.0,96.7375,97.1424,96.7195,96.8365,40099.0
2018-03-06 10:30:00,107.61,107.93,107.47,107.63,53760.0,96.8365,97.1244,96.7105,96.8545,53760.0
2018-03-06 11:00:00,107.63,108.27,107.55,108.17,51215.0,96.8545,97.4304,96.7825,97.3404,51215.0
2018-03-06 11:30:00,108.16,108.39,107.94,108.37,29380.0,97.3314,97.5384,97.1334,97.5204,29380.0
2018-03-06 12:00:00,108.39,108.6,108.29,108.47,26915.0,97.5384,97.7274,97.4484,97.6104,26915.0
2018-03-06 12:30:00,108.4,108.62,108.38,108.62,21409.0,97.5474,97.7454,97.5294,97.7454,21409.0
2018-03-06 13:00:00,108.66,108.75,108.48,108.59,50023.0,97.7813,97.8623,97.6194,97.7184,50023.0
2018-03-06 13:30:00,108.59,108.74,108.15,108.15,57182.0,97.7184,97.8533,97.3224,97.3224,57182.0
2018-03-06 14:00:00,108.18,108.28,107.97,107.97,33278.0,97.3494,97.4394,97.1604,97.1604,33278.0
2018-03-06 14:30:00,107.96,108.3,107.94,108.21,43482.0,97.1514,97.4574,97.1334,97.3764,43482.0
2018-03-06 15:00:00,108.22,108.32,108.1,108.28,35233.0,97.3854,97.4754,97.2774,97.4394,35233.0
2018-03-06 15:30:00,108.29,108.4,108.09,108.36,173379.0,97.4484,97.5474,97.2684,97.5114,173379.0
2018-03-07 09:30:00,107.57,108.58,107.57,108.22,35757.0,96.8005,97.7094,96.8005,97.3854,35757.0
2018-03-07 10:00:00,108.22,108.64,108.17,108.6,22459.0,97.3854,97.7633,97.3404,97.7274,22459.0
2018-03-07 10:30:00,108.58,108.64,108.38,108.52,43297.0,97.7094,97.7633,97.5294,97.6554,43297.0
2018-03-07 11:00:00,108.49,108.6,108.4,108.59,22663.0,97.6284,97.7274,97.5474,97.7184,22663.0
2018-03-07 11:30:00,108.59,109.08,108.59,108.77,29354.0,97.7184,98.1593,97.7184,97.8803,29354.0
2018-03-07 12:00:00,108.79,108.84,108.63,108.76,22971.0,97.8983,97.9433,97.7543,97.8713,22971.0
2018-03-07 12:30:00,108.77,108.94,108.69,108.83,33881.0,97.8803,98.0333,97.8083,97.9343,33881.0
2018-03-07 13:00:00,108.82,108.86,108.54,108.83,23635.0,97.9253,97.9613,97.6734,97.9343,23635.0
2018-03-07 13:30:00,108.84,109.08,108.76,109.04,26839.0,97.9433,98.1593,97.8713,98.1233,26839.0
2018-03-07 14:00:00,108.97,109.1,108.88,108.96,26691.0,98.0603,98.1773,97.9793,98.0513,26691.0
2018-03-07 14:30:00,108.97,109.09,108.82,108.9,27386.0,98.0603,98.1683,97.9253,97.9973,27386.0
2018-03-07 15:00:00,108.91,109.1,108.84,109.02,148354.0,98.0063,98.1773,97.9433,98.1053,148354.0
2018-03-07 15:30:00,109.03,109.18,108.68,108.84,166858.0,98.1143,98.2493,97.7993,97.9433,166858.0
2018-03-08 09:30:00,109.2,109.23,108.51,108.56,64942.0,98.2673,98.2943,97.6464,97.6914,64942.0
2018-03-08 10:00:00,108.58,108.66,108.21,108.21,25296.0,97.7094,97.7813,97.3764,97.3764,25296.0
2018-03-08 10:30:00,108.26,108.33,107.9,107.9,28698.0,97.4214,97.4844,97.0974,97.0974,28698.0
2018-03-08 11:00:00,107.92,107.93,107.66,107.69,52732.0,97.1154,97.1244,96.8815,96.9085,52732.0
2018-03-08 11:30:00,107.71,108.25,107.61,108.18,60082.0,96.9265,97.4124,96.8365,97.3494,60082.0
2018-03-08 12:00:00,108.2,108.2,107.92,108.05,46396.0,97.3674,97.3674,97.1154,97.2324,46396.0
2018-03-08 12:30:00,108.04,108.11,107.87,107.95,21802.0,97.2234,97.2864,97.0704,97.1424,21802.0
2018-03-08 13:00:00,108.0,108.0,107.7,107.75,25935.0,97.1874,97.1874,96.9175,96.9625,25935.0
2018-03-08 13:30:00,107.75,107.85,107.62,107.68,28760.0,96.9625,97.0524,96.8455,96.8995,28760.0
2018-03-08 14:00:00,107.74,107.8,107.42,107.42,33490.0,96.9535,97.0074,96.6655,96.6655,33490.0
2018-03-08 14:30:00,107.43,108.0,107.37,108.0,31977.0,96.6745,97.1874,96.6205,97.1874,31977.0
2018-03-08 15:00:00,108.0,108.22,108.0,108.09,28370.0,97.1874,97.3854,97.1874,97.2684,28370.0
2018-03-08 15:30:00,108.06,108.5,107.95,108.46,162048.0,97.2414,97.6374,97.1424,97.6014,162048.0
2018-03-09 09:30:00,108.5,109.07,108.23,109.07,86012.0,97.6374,98.1503,97.3944,98.1503,86012.0
2018-03-09 10:00:00,109.07,109.45,108.99,109.23,53086.0,98.1503,98.4923,98.0783,98.2943,53086.0
2018-03-09 10:30:00,109.3,109.49,109.19,109.37,57837.0,98.3573,98.5282,98.2583,98.4203,57837.0
2018-03-09 11:00:00,109.38,109.4,108.96,109.08,36812.0,98.4293,98.4473,98.0513,98.1593,36812.0
2018-03-09 11:30:00,109.08,109.1,108.9,109.06,39043.0,98.1593,98.1773,97.9973,98.1413,39043.0
2018-03-09 12:00:00,109.1,109.3,108.97,109.06,58310.0,98.1773,98.3573,98.0603,98.1413,58310.0
2018-03-09 12:30:00,109.06,109.18,108.34,108.92,322720.0,98.1413,98.2493,97.4934,98.0153,322720.0
2018-03-09 13:00:00,108.94,109.15,108.78,109.04,42707.0,98.0333,98.2223,97.8893,98.1233,42707.0
2018-03-09 13:30:00,109.04,109.07,108.86,109.04,28764.0,98.1233,98.1503,97.9613,98.1233,28764.0
2018-03-09 14:00:00,109.02,109.02,108.77,108.88,58220.0,98.1053,98.1053,97.8803,97.9793,58220.0
2018-03-09 14:30:00,108.9,108.9,108.81,108.84,51600.0,97.9973,97.9973,97.9163,97.9433,51600.0
2018-03-09 15:00:00,108.84,108.88,108.75,108.83,59510.0,97.9433,97.9793,97.8623,97.9343,59510.0
2018-03-09 15:30:00,108.83,109.14,108.78,109.05,318067.0,97.9343,98.2133,97.8893,98.1323,318067.0
2018-03-12 09:30:00,109.12,109.42,108.74,109.01,120925.0,98.1953,98.4653,97.8533,98.0963,120925.0
2018-03-12 10:00:00,109.06,109.1,108.53,108.68,35235.0,98.1413,98.1773,97.6644,97.7993,35235.0
2018-03-12 10:30:00,108.63,108.88,108.57,108.81,40792.0,97.7543,97.9793,97.7004,97.9163,40792.0
2018-03-12 11:00:00,108.81,109.13,108.81,109.09,50462.0,97.9163,98.2043,97.9163,98.1683,50462.0
2018-03-12 11:30:00,109.1,109.34,109.01,109.33,46076.0,98.1773,98.3933,98.0963,98.3843,46076.0
2018-03-12 12:00:00,109.4,109.42,109.16,109.28,23250.0,98.4473,98.4653,98.2313,98.3393,23250.0
2018-03-12 12:30:00,109.26,109.28,109.08,109.1,48124.0,98.3213,98.3393,98.1593,98.1773,48124.0
2018-03-12 13:00:00,109.13,109.15,108.96,109.07,89442.0,98.2043,98.2223,98.0513,98.1503,89442.0
2018-03-12 13:30:00,109.09,109.09,109.0,109.01,49831.0,98.1683,98.1683,98.0873,98.0963,49831.0
2018-03-12 14:00:00,109.02,109.06,108.81,108.94,45126.0,98.1053,98.1413,97.9163,98.0333,45126.0
2018-03-12 14:30:00,108.92,109.07,108.89,109.03,31757.0,98.0153,98.1503,97.9883,98.1143,31757.0
2018-03-12 15:00:00,109.03,109.08,108.95,108.97,55037.0,98.1143,98.1593,98.0423,98.0603,55037.0
2018-03-12 15:30:00,108.99,109.02,108.75,108.78,203082.0,98.0783,98.1053,97.8623,97.8893,203082.0
2018-03-13 09:30:00,109.24,109.58,108.67,109.53,62723.0,98.3033,98.6092,97.7903,98.5642,62723.0
2018-03-13 10:00:00,109.53,110.29,109.45,109.98,194682.0,98.5642,99.2482,98.4923,98.9692,194682.0
2018-03-13 10:30:00,110.0,110.0,109.56,109.73,70613.0,98.9872,98.9872,98.5912,98.7442,70613.0
2018-03-13 11:00:00,109.74,109.74,109.51,109.65,56797.0,98.7532,98.7532,98.5462,98.6722,56797.0
2018-03-13 11:30:00,109.67,109.76,109.25,109.31,47747.0,98.6902,98.7712,98.3123,98.3663,47747.0
2018-03-13 12:00:00,109.34,109.4,108.84,108.97,69726.0,98.3933,98.4473,97.9433,98.0603,69726.0
2018-03-13 12:30:00,108.98,109.28,108.95,109.23,39545.0,98.0693,98.3393,98.0423,98.2943,39545.0
2018-03-13 13:00:00,109.24,109.3,108.98,108.98,47095.0,98.3033,98.3573,98.0693,98.0693,47095.0
2018-03-13 13:30:00,109.02,109.15,108.91,109.05,34127.0,98.1053,98.2223,98.0063,98.1323,34127.0
2018-03-13 14:00:00,109.05,109.14,108.75,108.82,37408.0,98.1323,98.2133,97.8623,97.9253,37408.0
2018-03-13 14:30:00,108.84,108.99,108.64,108.73,38494.0,97.9433,98.0783,97.7633,97.8443,38494.0
2018-03-13 15:00:00,108.77,108.96,108.64,108.96,33927.0,97.8803,98.0513,97.7633,98.0513,33927.0
2018-03-13 15:30:00,108.95,109.32,108.79,109.15,214885.0,98.0423,98.3753,97.8983,98.2223,214885.0
2018-03-14 09:30:00,109.43,109.74,109.23,109.5,54747.0,98.9443,99.2246,98.7634,99.0076,54747.0
2018-03-14 10:00:00,109.53,109.56,109.27,109.52,30017.0,99.0347,99.0618,98.7996,99.0256,30017.0
2018-03-14 10:30:00,109.52,109.56,109.39,109.44,45122.0,99.0256,99.0618,98.9081,98.9533,45122.0
2018-03-14 11:00:00,109.51,109.53,109.32,109.46,38751.0,99.0166,99.0347,98.8448,98.9714,38751.0
2018-03-14 11:30:00,109.44,109.49,109.0,109.07,29737.0,98.9533,98.9985,98.5555,98.6188,29737.0
2018-03-14 12:00:00,109.08,109.15,108.84,109.01,20653.0,98.6278,98.6911,98.4108,98.5645,20653.0
2018-03-14 12:30:00,109.04,109.21,108.97,109.1,22482.0,98.5916,98.7453,98.5283,98.6459,22482.0
2018-03-14 13:00:00,109.05,109.05,108.78,108.9,14175.0,98.6007,98.6007,98.3565,98.465,14175.0
2018-03-14 13:30:00,108.95,109.22,108.95,109.08,20232.0,98.5103,98.7544,98.5103,98.6278,20232.0
2018-03-14 14:00:00,109.09,109.12,108.94,109.04,15132.0,98.6368,98.664,98.5012,98.5916,15132.0
2018-03-14 14:30:00,109.04,109.09,108.66,108.83,22568.0,98.5916,98.6368,98.248,98.4018,22568.0
2018-03-14 15:00:00,108.89,108.92,108.55,108.71,39512.0,98.456,98.4831,98.1486,98.2932,39512.0
2018-03-14 15:30:00,108.74,108.95,108.63,108.94,105627.0,98.3204,98.5103,98.2209,98.5012,105627.0
2018-03-15 09:30:00,108.95,109.25,108.52,109.04,25141.0,98.5103,98.7815,98.1215,98.5916,25141.0
2018-03-15 10:00:00,109.06,109.49,109.04,109.06,39714.0,98.6097,98.9985,98.5916,98.6097,39714.0
2018-03-15 10:30:00,109.07,109.35,108.77,109.08,72174.0,98.6188,98.8719,98.3475,98.6278,72174.0
2018-03-15 11:00:00,109.09,109.4,109.06,109.06,50833.0,98.6368,98.9171,98.6097,98.6097,50833.0
2018-03-15 11:30:00,109.08,109.21,108.79,108.91,31710.0,98.6278,98.7453,98.3656,98.4741,31710.0
2018-03-15 12:00:00,108.96,109.07,108.89,108.89,18079.0,98.5193,98.6188,98.456,98.456,18079.0
2018-03-15 12:30:00,108.93,109.18,108.82,109.1,21625.0,98.4922,98.7182,98.3927,98.6459,21625.0
2018-03-15 13:00:00,109.13,109.14,108.97,109.03,29131.0,98.673,98.682,98.5283,98.5826,29131.0
2018-03-15 13:30:00,109.03,109.08,108.59,108.6,22486.0,98.5826,98.6278,98.1847,98.1938,22486.0
2018-03-15 14:00:00,108.63,108.89,108.59,108.63,25102.0,98.2209,98.456,98.1847,98.2209,25102.0
2018-03-15 14:30:00,108.65,108.93,108.59,108.92,53428.0,98.239,98.4922,98.1847,98.4831,53428.0
2018-03-15 15:00:00,108.91,108.91,108.66,108.7,58034.0,98.4741,98.4741,98.248,98.2842,58034.0
2018-03-15 15:30:00,108.68,108.95,108.67,108.78,178272.0,98.2661,98.5103,98.2571,98.3565,178272.0
2018-03-16 09:30:00,109.0,109.82,109.0,109.44,144790.0,98.5555,99.2969,98.5555,98.9533,144790.0
2018-03-16 10:00:00,109.58,109.64,109.13,109.18,39058.0,99.0799,99.1341,98.673,98.7182,39058.0
2018-03-16 10:30:00,109.21,109.28,109.01,109.21,24188.0,98.7453,98.8086,98.5645,98.7453,24188.0
2018-03-16 11:00:00,109.21,109.37,108.93,108.93,26998.0,98.7453,98.89,98.4922,98.4922,26998.0
2018-03-16 11:30:00,108.95,109.15,108.68,108.68,18205.0,98.5103,98.6911,98.2661,98.2661,18205.0
2018-03-16 12:00:00,108.65,108.79,108.65,108.65,14043.0,98.239,98.3656,98.239,98.239,14043.0
2018-03-16 12:30:00,108.67,108.89,108.62,108.87,14951.0,98.2571,98.456,98.2119,98.4379,14951.0
2018-03-16 13:00:00,108.91,108.93,108.71,108.74,16246.0,98.4741,98.4922,98.2932,98.3204,16246.0
2018-03-16 13:30:00,108.71,108.85,108.67,108.67,12807.0,98.2932,98.4198,98.2571,98.2571,12807.0
2018-03-16 14:00:00,108.69,108.85,108.69,108.84,10837.0,98.2752,98.4198,98.2752,98.4108,10837.0
2018-03-16 14:30:00,108.84,109.07,108.8,109.07,15596.0,98.4108,98.6188,98.3746,98.6188,15596.0
2018-03-16 15:00:00,109.06,109.26,109.02,109.26,53204.0,98.6097,98.7905,98.5735,98.7905,53204.0
2018-03-16 15:30:00,109.29,109.29,108.84,108.84,165513.0,98.8177,98.8177,98.4108,98.4108,165513.0
2018-03-19 09:30:00,108.32,108.9,108.02,108.9,35709.0,97.9406,98.465,97.6694,98.465,35709.0
2018-03-19 10:00:00,108.89,109.04,108.51,108.88,72332.0,98.456,98.5916,98.1124,98.447,72332.0
2018-03-19 10:30:00,108.89,108.97,108.49,108.52,23787.0,98.456,98.5283,98.0943,98.1215,23787.0
2018-03-19 11:00:00,108.5,108.75,108.49,108.7,30262.0,98.1034,98.3294,98.0943,98.2842,30262.0
2018-03-19 11:30:00,108.65,108.75,108.21,108.26,17156.0,98.239,98.3294,97.8412,97.8864,17156.0
2018-03-19 12:00:00,108.26,108.4,108.09,108.22,46567.0,97.8864,98.013,97.7327,97.8502,46567.0
2018-03-19 12:30:00,108.21,108.25,108.06,108.1,40804.0,97.8412,97.8773,97.7055,97.7417,40804.0
2018-03-19 13:00:00,108.07,108.12,107.72,107.83,89607.0,97.7146,97.7598,97.3981,97.4976,89607.0
2018-03-19 13:30:00,107.84,108.15,107.73,108.13,33637.0,97.5066,97.7869,97.4072,97.7688,33637.0
2018-03-19 14:00:00,108.12,108.26,108.04,108.19,41774.0,97.7598,97.8864,97.6874,97.8231,41774.0
2018-03-19 14:30:00,108.15,108.38,107.86,108.33,21030.0,97.7869,97.9949,97.5247,97.9497,21030.0
2018-03-19 15:00:00,108.32,108.52,108.18,108.32,57952.0,97.9406,98.1215,97.814,97.9406,57952.0
2018-03-19 15:30:00,108.31,108.78,108.25,108.75,217089.0,97.9316,98.3565,97.8773,98.3294,217089.0
2018-03-20 09:30:00,109.05,109.83,108.89,109.51,49927.0,98.6007,99.3059,98.456,99.0166,49927.0
2018-03-20 10:00:00,109.5,109.55,108.92,108.98,134165.0,99.0076,99.0528,98.4831,98.5374,134165.0
2018-03-20 10:30:00,109.0,109.31,108.73,109.29,54287.0,98.5555,98.8358,98.3113,98.8177,54287.0
2018-03-20 11:00:00,109.31,109.39,108.98,109.18,66558.0,98.8358,98.9081,98.5374,98.7182,66558.0
2018-03-20 11:30:00,109.18,109.18,108.83,109.08,31653.0,98.7182,98.7182,98.4018,98.6278,31653.0
2018-03-20 12:00:00,109.09,109.46,109.06,109.46,36178.0,98.6368,98.9714,98.6097,98.9714,36178.0
2018-03-20 12:30:00,109.45,109.51,109.34,109.45,27433.0,98.9623,99.0166,98.8629,98.9623,27433.0
2018-03-20 13:00:00,109.46,109.65,109.4,109.41,49944.0,98.9714,99.1432,98.9171,98.9262,49944.0
2018-03-20 13:30:00,109.4,109.41,109.17,109.18,43270.0,98.9171,98.9262,98.7092,98.7182,43270.0
2018-03-20 14:00:00,109.2,109.37,109.13,109.31,40382.0,98.7363,98.89,98.673,98.8358,40382.0
2018-03-20 14:30:00,109.36,109.41,109.25,109.36,48453.0,98.881,98.9262,98.7815,98.881,48453.0
2018-03-20 15:00:00,109.34,109.4,109.21,109.34,54629.0,98.8629,98.9171,98.7453,98.8629,54629.0
2018-03-20 15:30:00,109.34,109.41,109.2,109.39,139961.0,98.8629,98.9262,98.7363,98.9081,139961.0
2018-03-21 09:30:00,109.03,109.56,108.85,108.85,65863.0,98.5826,99.0618,98.4198,98.4198,65863.0
2018-03-21 10:00:00,108.89,109.23,108.88,109.09,90144.0,98.456,98.7634,98.447,98.6368,90144.0
2018-03-21 10:30:00,109.09,109.14,108.88,109.08,51450.0,98.6368,98.682,98.447,98.6278,51450.0
2018-03-21 11:00:00,109.06,109.19,108.99,109.19,38866.0,98.6097,98.7273,98.5464,98.7273,38866.0
2018-03-21 11:30:00,109.18,109.49,109.17,109.47,48700.0,98.7182,98.9985,98.7092,98.9804,48700.0
2018-03-21 12:00:00,109.45,109.72,109.35,109.64,48802.0,98.9623,99.2065,98.8719,99.1341,48802.0
2018-03-21 12:30:00,109.66,109.66,109.3,109.31,53350.0,99.1522,99.1522,98.8267,98.8358,53350.0
2018-03-21 13:00:00,109.32,109.37,109.24,109.32,45653.0,98.8448,98.89,98.7725,98.8448,45653.0
2018-03-21 13:30:00,109.31,109.37,109.12,109.32,34865.0,98.8358,98.89,98.664,98.8448,34865.0
2018-03-21 14:00:00,109.34,109.79,109.24,109.55,94775.0,98.8629,99.2698,98.7725,99.0528,94775.0
2018-03-21 14:30:00,109.5,109.59,108.96,109.09,59578.0,99.0076,99.0889,98.5193,98.6368,59578.0
2018-03-21 15:00:00,109.06,109.5,109.06,109.31,32763.0,98.6097,99.0076,98.6097,98.8358,32763.0
2018-03-21 15:30:00,109.31,109.55,108.99,109.06,124078.0,98.8358,99.0528,98.5464,98.6097,124078.0
2018-03-22 09:30:00,108.31,108.67,108.07,108.21,25888.0,97.9316,98.2571,97.7146,97.8412,25888.0
2018-03-22 10:00:00,108.25,108.5,108.2,108.5,37120.0,97.8773,98.1034,97.8321,98.1034,37120.0
2018-03-22 10:30:00,108.5,108.51,108.05,108.13,46328.0,98.1034,98.1124,97.6965,97.7688,46328.0
2018-03-22 11:00:00,108.13,108.47,108.12,108.23,26723.0,97.7688,98.0762,97.7598,97.8592,26723.0
2018-03-22 11:30:00,108.31,108.5,108.1,108.4,26915.0,97.9316,98.1034,97.7417,98.013,26915.0
2018-03-22 12:00:00,108.38,108.71,108.23,108.68,48458.0,97.9949,98.2932,97.8592,98.2661,48458.0
2018-03-22 12:30:00,108.71,108.73,108.52,108.62,14256.0,98.2932,98.3113,98.1215,98.2119,14256.0
2018-03-22 13:00:00,108.55,108.73,108.48,108.69,29963.0,98.1486,98.3113,98.0853,98.2752,29963.0
2018-03-22 13:30:00,108.7,108.77,108.51,108.59,34796.0,98.2842,98.3475,98.1124,98.1847,34796.0
2018-03-22 14:00:00,108.62,108.62,108.25,108.28,32918.0,98.2119,98.2119,97.8773,97.9045,32918.0
2018-03-22 14:30:00,108.25,108.44,108.13,108.26,33300.0,97.8773,98.0491,97.7688,97.8864,33300.0
2018-03-22 15:00:00,108.23,108.42,107.94,108.04,51022.0,97.8592,98.031,97.597,97.6874,51022.0
2018-03-22 15:30:00,108.01,108.06,107.13,107.19,136016.0,97.6603,97.7055,96.8646,96.9189,136016.0
2018-03-23 09:30:00,107.53,107.81,107.2,107.27,39993.0,97.2263,97.4795,96.9279,96.9912,39993.0
2018-03-23 10:00:00,107.2,107.47,107.11,107.27,38181.0,96.9279,97.1721,96.8466,96.9912,38181.0
2018-03-23 10:30:00,107.27,107.45,107.05,107.21,13492.0,96.9912,97.154,96.7923,96.937,13492.0
2018-03-23 11:00:00,107.21,107.27,106.63,106.67,21449.0,96.937,96.9912,96.4126,96.4487,21449.0
2018-03-23 11:30:00,106.68,106.74,105.91,105.91,31425.0,96.4578,96.512,95.7615,95.7615,31425.0
2018-03-23 12:00:00,105.95,106.36,105.94,106.36,18235.0,95.7977,96.1684,95.7887,96.1684,18235.0
2018-03-23 12:30:00,106.38,106.38,106.02,106.08,21577.0,96.1865,96.1865,95.861,95.9153,21577.0
2018-03-23 13:00:00,106.04,106.53,105.98,106.5,23101.0,95.8791,96.3221,95.8248,96.295,23101.0
2018-03-23 13:30:00,106.46,106.72,106.32,106.72,23067.0,96.2588,96.4939,96.1323,96.4939,23067.0
2018-03-23 14:00:00,106.71,106.76,106.21,106.36,36441.0,96.4849,96.5301,96.0328,96.1684,36441.0
2018-03-23 14:30:00,106.3,106.38,105.52,105.6,42047.0,96.1142,96.1865,95.4089,95.4813,42047.0
2018-03-23 15:00:00,105.6,105.76,105.18,105.32,73381.0,95.4813,95.6259,95.1015,95.2281,73381.0
2018-03-23 15:30:00,105.29,105.31,104.28,104.28,218981.0,95.201,95.219,94.2877,94.2877,218981.0
2018-03-26 09:30:00,105.58,106.48,105.28,106.07,62698.0,95.4632,96.2769,95.1919,95.9062,62698.0
2018-03-26 10:00:00,105.97,106.15,105.7,106.02,53071.0,95.8158,95.9786,95.5717,95.861,53071.0
2018-03-26 10:30:00,105.94,105.94,105.35,105.36,24128.0,95.7887,95.7887,95.2552,95.2643,24128.0
2018-03-26 11:00:00,105.34,105.4,104.95,105.19,36373.0,95.2462,95.3004,94.8935,95.1105,36373.0
2018-03-26 11:30:00,105.17,105.4,105.01,105.17,38470.0,95.0925,95.3004,94.9478,95.0925,38470.0
2018-03-26 12:00:00,105.21,105.57,105.1,105.54,25118.0,95.1286,95.4541,95.0292,95.427,25118.0
2018-03-26 12:30:00,105.55,105.72,105.5,105.51,84711.0,95.436,95.5898,95.3908,95.3999,84711.0
2018-03-26 13:00:00,105.53,105.91,105.36,105.64,48349.0,95.418,95.7615,95.2643,95.5174,48349.0
2018-03-26 13:30:00,105.66,105.71,105.36,105.39,28585.0,95.5355,95.5807,95.2643,95.2914,28585.0
2018-03-26 14:00:00,105.44,105.85,105.37,105.82,161985.0,95.3366,95.7073,95.2733,95.6802,161985.0
2018-03-26 14:30:00,105.85,105.99,105.46,105.81,105989.0,95.7073,95.8339,95.3547,95.6711,105989.0
2018-03-26 15:00:00,105.81,105.95,105.76,105.89,106926.0,95.6711,95.7977,95.6259,95.7435,106926.0
2018-03-26 15:30:00,105.9,106.07,105.73,105.76,251158.0,95.7525,95.9062,95.5988,95.6259,251158.0
2018-03-27 09:30:00,106.35,106.38,105.46,105.75,113795.0,96.1594,96.1865,95.3547,95.6169,113795.0
2018-03-27 10:00:00,105.75,106.08,105.28,106.08,132662.0,95.6169,95.9153,95.1919,95.9153,132662.0
2018-03-27 10:30:00,106.05,106.63,105.83,106.5,136014.0,95.8881,96.4126,95.6892,96.295,136014.0
2018-03-27 11:00:00,106.46,106.56,106.26,106.47,58155.0,96.2588,96.3493,96.078,96.2679,58155.0
2018-03-27 11:30:00,106.5,106.73,106.38,106.66,125075.0,96.295,96.503,96.1865,96.4397,125075.0
2018-03-27 12:00:00,106.71,106.95,106.66,106.72,78136.0,96.4849,96.7019,96.4397,96.4939,78136.0
2018-03-27 12:30:00,106.67,106.91,106.48,106.8,77948.0,96.4487,96.6657,96.2769,96.5663,77948.0
2018-03-27 13:00:00,106.84,107.12,106.83,107.0,90377.0,96.6024,96.8556,96.5934,96.7471,90377.0
2018-03-27 13:30:00,107.01,107.03,106.63,106.86,162748.0,96.7561,96.7742,96.4126,96.6205,162748.0
2018-03-27 14:00:00,106.85,106.87,106.3,106.3,95264.0,96.6115,96.6296,96.1142,96.1142,95264.0
2018-03-27 14:30:00,106.29,106.83,106.18,106.34,64704.0,96.1051,96.5934,96.0057,96.1503,64704.0
2018-03-27 15:00:00,106.26,106.29,105.57,106.01,119432.0,96.078,96.1051,95.4541,95.852,119432.0
2018-03-27 15:30:00,106.01,106.27,105.36,105.94,337161.0,95.852,96.0871,95.2643,95.7887,337161.0
2018-03-28 09:30:00,105.67,106.11,105.11,106.1,62284.0,95.5445,95.9424,95.0382,95.9333,62284.0
2018-03-28 10:00:00,106.01,106.38,105.28,105.47,49210.0,95.852,96.1865,95.1919,95.3637,49210.0
2018-03-28 10:30:00,105.5,105.54,104.65,104.95,32402.0,95.3908,95.427,94.6223,94.8935,32402.0
2018-03-28 11:00:00,104.98,105.22,104.58,104.58,42794.0,94.9207,95.1377,94.559,94.559,42794.0
2018-03-28 11:30:00,104.56,104.97,104.34,104.86,54627.0,94.5409,94.9116,94.342,94.8122,54627.0
2018-03-28 12:00:00,104.91,105.42,104.7,104.88,32415.0,94.8574,95.3185,94.6675,94.8302,32415.0
2018-03-28 12:30:00,104.93,105.17,104.65,104.68,29903.0,94.8755,95.0925,94.6223,94.6494,29903.0
2018-03-28 13:00:00,104.66,105.14,104.49,104.93,42425.0,94.6313,95.0653,94.4776,94.8755,42425.0
2018-03-28 13:30:00,104.99,105.04,104.71,104.75,19045.0,94.9297,94.9749,94.6765,94.7127,19045.0
2018-03-28 14:00:00,104.72,104.84,104.43,104.52,21694.0,94.6856,94.7941,94.4234,94.5047,21694.0
2018-03-28 14:30:00,104.49,104.84,104.39,104.41,31468.0,94.4776,94.7941,94.3872,94.4053,31468.0
2018-03-28 15:00:00,104.38,104.46,104.05,104.34,53909.0,94.3782,94.4505,94.0798,94.342,53909.0
2018-03-28 15:30:00,104.35,104.51,103.92,103.96,136653.0,94.351,94.4957,93.9622,93.9984,136653.0
2018-03-29 09:30:00,104.49,104.8,104.07,104.22,33081.0,94.4776,94.7579,94.0979,94.2335,33081.0
2018-03-29 10:00:00,104.23,104.5,104.06,104.31,46618.0,94.2425,94.4867,94.0888,94.3149,46618.0
2018-03-29 10:30:00,104.33,104.84,104.12,104.84,91450.0,94.3329,94.7941,94.1431,94.7941,91450.0
2018-03-29 11:00:00,104.78,105.07,104.67,104.9,47811.0,94.7398,95.002,94.6404,94.8483,47811.0
2018-03-29 11:30:00,104.88,105.0,104.72,104.92,23686.0,94.8302,94.9387,94.6856,94.8664,23686.0
2018-03-29 12:00:00,104.92,104.97,104.66,104.76,28581.0,94.8664,94.9116,94.6313,94.7217,28581.0
2018-03-29 12:30:00,104.83,104.87,104.63,104.78,43604.0,94.785,94.8212,94.6042,94.7398,43604.0
2018-03-29 13:00:00,104.8,105.03,104.68,105.03,13646.0,94.7579,94.9659,94.6494,94.9659,13646.0
2018-03-29 13:30:00,105.07,105.28,105.0,105.07,45010.0,95.002,95.1919,94.9387,95.002,45010.0
2018-03-29 14:00:00,105.08,105.48,105.0,105.39,45303.0,95.0111,95.3728,94.9387,95.2914,45303.0
2018-03-29 14:30:00,105.41,105.77,105.36,105.61,22361.0,95.3095,95.635,95.2643,95.4903,22361.0
2018-03-29 15:00:00,105.66,105.85,105.34,105.5,36982.0,95.5355,95.7073,95.2462,95.3908,36982.0
2018-03-29 15:30:00,105.49,105.59,105.08,105.29,162527.0,95.3818,95.4722,95.0111,95.201,162527.0
2018-04-02 09:30:00,105.01,105.72,104.99,105.13,130596.0,94.9478,95.5898,94.9297,95.0563,130596.0
2018-04-02 10:00:00,105.13,105.13,104.25,104.25,53551.0,95.0563,95.0563,94.2606,94.2606,53551.0
2018-04-02 10:30:00,104.35,104.76,103.98,104.31,67951.0,94.351,94.7217,94.0165,94.3149,67951.0
2018-04-02 11:00:00,104.26,104.32,103.75,104.31,82269.0,94.2697,94.3239,93.8085,94.3149,82269.0
2018-04-02 11:30:00,104.32,104.34,103.42,103.55,174234.0,94.3239,94.342,93.5101,93.6277,174234.0
2018-04-02 12:00:00,103.63,103.78,103.18,103.71,40468.0,93.7,93.8356,93.2931,93.7724,40468.0
2018-04-02 12:30:00,103.79,104.12,103.75,104.05,29071.0,93.8447,94.1431,93.8085,94.0798,29071.0
2018-04-02 13:00:00,104.1,104.14,103.58,103.58,38907.0,94.125,94.1612,93.6548,93.6548,38907.0
2018-04-02 13:30:00,103.67,103.88,103.44,103.49,27185.0,93.7362,93.9261,93.5282,93.5734,27185.0
2018-04-02 14:00:00,103.43,103.86,103.19,103.67,45142.0,93.5192,93.908,93.3022,93.7362,45142.0
2018-04-02 14:30:00,103.63,103.96,103.48,103.96,46978.0,93.7,93.9984,93.5644,93.9984,46978.0
2018-04-02 15:00:00,103.9,104.3,103.81,104.22,67612.0,93.9442,94.3058,93.8628,94.2335,67612.0
2018-04-02 15:30:00,104.22,104.68,104.01,104.49,297591.0,94.2335,94.6494,94.0436,94.4776,297591.0
2018-04-03 09:30:00,105.27,105.92,104.88,105.72,99693.0,95.1829,95.7706,94.8302,95.5898,99693.0
2018-04-03 10:00:00,105.69,105.94,105.23,105.83,64611.0,95.5626,95.7887,95.1467,95.6892,64611.0
2018-04-03 10:30:00,105.87,106.23,105.54,106.13,53137.0,95.7254,96.0509,95.427,95.9605,53137.0
2018-04-03 11:00:00,106.18,106.42,106.05,106.23,52605.0,96.0057,96.2227,95.8881,96.0509,52605.0
2018-04-03 11:30:00,106.23,106.3,105.52,105.6,78968.0,96.0509,96.1142,95.4089,95.4813,78968.0
2018-04-03 12:00:00,105.6,105.73,105.0,105.07,82301.0,95.4813,95.5988,94.9387,95.002,82301.0
2018-04-03 12:30:00,105.06,105.29,104.94,105.28,41227.0,94.993,95.201,94.8845,95.1919,41227.0
2018-04-03 13:00:00,105.22,105.48,104.97,105.43,50632.0,95.1377,95.3728,94.9116,95.3275,50632.0
2018-04-03 13:30:00,105.44,105.49,104.88,104.93,51990.0,95.3366,95.3818,94.8302,94.8755,51990.0
2018-04-03 14:00:00,104.94,105.0,104.7,104.79,31748.0,94.8845,94.9387,94.6675,94.7489,31748.0
2018-04-03 14:30:00,104.78,105.0,104.4,105.0,87768.0,94.7398,94.9387,94.3962,94.9387,87768.0
2018-04-03 15:00:00,104.97,105.31,104.87,105.17,108192.0,94.9116,95.219,94.8212,95.0925,108192.0
2018-04-03 15:30:00,105.14,105.16,104.73,104.93,228377.0,95.0653,95.0834,94.6946,94.8755,228377.0
2018-04-04 09:30:00,103.78,104.61,103.68,104.61,124198.0,93.8356,94.5861,93.7452,94.5861,124198.0
2018-04-04 10:00:00,104.61,105.18,104.33,105.08,112215.0,94.5861,95.1015,94.3329,95.0111,112215.0
2018-04-04 10:30:00,105.15,105.84,104.99,105.84,59404.0,95.0744,95.6983,94.9297,95.6983,59404.0
2018-04-04 11:00:00,105.79,106.09,105.69,105.86,103621.0,95.653,95.9243,95.5626,95.7163,103621.0
2018-04-04 11:30:00,105.86,105.97,105.5,105.73,48894.0,95.7163,95.8158,95.3908,95.5988,48894.0
2018-04-04 12:00:00,105.75,105.87,105.54,105.58,42459.0,95.6169,95.7254,95.427,95.4632,42459.0
2018-04-04 12:30:00,105.65,105.93,105.57,105.82,18618.0,95.5265,95.7796,95.4541,95.6802,18618.0
2018-04-04 13:00:00,105.85,105.86,105.55,105.66,16992.0,95.7073,95.7163,95.436,95.5355,16992.0
2018-04-04 13:30:00,105.67,105.98,105.62,105.82,37610.0,95.5445,95.8248,95.4993,95.6802,37610.0
2018-04-04 14:00:00,105.85,106.39,105.76,106.39,89618.0,95.7073,96.1956,95.6259,96.1956,89618.0
2018-04-04 14:30:00,106.42,106.42,106.05,106.23,101546.0,96.2227,96.2227,95.8881,96.0509,101546.0
2018-04-04 15:00:00,106.21,106.3,105.87,106.01,115115.0,96.0328,96.1142,95.7254,95.852,115115.0
2018-04-04 15:30:00,106.01,106.17,105.88,106.06,281843.0,95.852,95.9966,95.7344,95.8972,281843.0
2018-04-05 09:30:00,106.93,107.2,106.12,107.2,140058.0,96.6838,96.9279,95.9514,96.9279,140058.0
2018-04-05 10:00:00,107.12,107.44,107.0,107.44,62055.0,96.8556,97.1449,96.7471,97.1449,62055.0
2018-04-05 10:30:00,107.47,107.55,106.54,106.81,129428.0,97.1721,97.2444,96.3312,96.5753,129428.0
2018-04-05 11:00:00,106.84,107.64,106.73,107.61,33624.0,96.6024,97.3258,96.503,97.2987,33624.0
2018-04-05 11:30:00,107.62,107.69,106.84,107.31,100228.0,97.3077,97.371,96.6024,97.0274,100228.0
2018-04-05 12:00:00,107.34,107.4,106.95,107.06,39546.0,97.0545,97.1088,96.7019,96.8014,39546.0
2018-04-05 12:30:00,107.06,107.12,106.24,106.83,192545.0,96.8014,96.8556,96.0599,96.5934,192545.0
2018-04-05 13:00:00,106.82,107.03,106.27,106.49,97275.0,96.5844,96.7742,96.0871,96.286,97275.0
2018-04-05 13:30:00,106.51,106.68,106.19,106.4,33147.0,96.3041,96.4578,96.0147,96.2046,33147.0
2018-04-05 14:00:00,106.4,106.54,106.23,106.45,26864.0,96.2046,96.3312,96.0509,96.2498,26864.0
2018-04-05 14:30:00,106.47,106.73,106.45,106.73,36325.0,96.2679,96.503,96.2498,96.503,36325.0
2018-04-05 15:00:00,106.71,106.92,106.52,106.64,106395.0,96.4849,96.6748,96.3131,96.4216,106395.0
2018-04-05 15:30:00,106.62,106.88,106.47,106.68,140996.0,96.4035,96.6386,96.2679,96.4578,140996.0
2018-04-06 09:30:00,105.77,106.46,105.14,106.2,31210.0,95.635,96.2588,95.0653,96.0238,31210.0
2018-04-06 10:00:00,106.19,106.34,105.98,105.98,13097.0,96.0147,96.1503,95.8248,95.8248,13097.0
2018-04-06 10:30:00,106.06,106.16,105.55,105.69,30244.0,95.8972,95.9876,95.436,95.5626,30244.0
2018-04-06 11:00:00,105.55,105.69,105.23,105.38,12435.0,95.436,95.5626,95.1467,95.2823,12435.0
2018-04-06 11:30:00,105.33,105.75,105.33,105.75,11388.0,95.2371,95.6169,95.2371,95.6169,11388.0
2018-04-06 12:00:00,105.64,105.75,105.25,105.39,22652.0,95.5174,95.6169,95.1648,95.2914,22652.0
2018-04-06 12:30:00,105.36,105.8,105.34,105.69,45714.0,95.2643,95.6621,95.2462,95.5626,45714.0
2018-04-06 13:00:00,105.69,105.73,105.39,105.65,43546.0,95.5626,95.5988,95.2914,95.5265,43546.0
2018-04-06 13:30:00,105.66,105.67,104.84,104.85,35705.0,95.5355,95.5445,94.7941,94.8031,35705.0
2018-04-06 14:00:00,104.8,104.9,104.42,104.46,22562.0,94.7579,94.8483,94.4143,94.4505,22562.0
2018-04-06 14:30:00,104.41,104.55,103.93,104.05,27371.0,94.4053,94.5319,93.9713,94.0798,27371.0
2018-04-06 15:00:00,104.16,104.53,103.91,104.27,36888.0,94.1792,94.5138,93.9532,94.2787,36888.0
2018-04-06 15:30:00,104.27,104.58,103.7,103.95,416294.0,94.2787,94.559,93.7633,93.9894,416294.0
2018-04-09 09:30:00,104.71,105.19,104.65,105.06,27741.0,94.6765,95.1105,94.6223,94.993,27741.0
2018-04-09 10:00:00,105.09,105.25,104.79,105.2,23491.0,95.0201,95.1648,94.7489,95.1196,23491.0
2018-04-09 10:30:00,105.36,105.46,104.93,105.0,23999.0,95.2643,95.3547,94.8755,94.9387,23999.0
2018-04-09 11:00:00,105.06,105.2,104.92,105.14,46303.0,94.993,95.1196,94.8664,95.0653,46303.0
2018-04-09 11:30:00,105.14,105.21,105.07,105.21,60903.0,95.0653,95.1286,95.002,95.1286,60903.0
2018-04-09 12:00:00,105.2,105.53,105.09,105.41,57027.0,95.1196,95.418,95.0201,95.3095,57027.0
2018-04-09 12:30:00,105.43,105.45,105.14,105.26,36324.0,95.3275,95.3456,95.0653,95.1738,36324.0
2018-04-09 13:00:00,105.31,105.42,105.23,105.38,120759.0,95.219,95.3185,95.1467,95.2823,120759.0
2018-04-09 13:30:00,105.38,105.77,105.38,105.72,39576.0,95.2823,95.635,95.2823,95.5898,39576.0
2018-04-09 14:00:00,105.73,105.76,105.34,105.35,25220.0,95.5988,95.6259,95.2462,95.2552,25220.0
2018-04-09 14:30:00,105.36,105.39,105.22,105.25,43991.0,95.2643,95.2914,95.1377,95.1648,43991.0
2018-04-09 15:00:00,105.25,105.41,105.01,105.16,153064.0,95.1648,95.3095,94.9478,95.0834,153064.0
2018-04-09 15:30:00,105.12,105.17,104.55,104.71,120434.0,95.0472,95.0925,94.5319,94.6765,120434.0
2018-04-10 09:30:00,106.01,106.67,105.77,106.31,103922.0,95.852,96.4487,95.635,96.1232,103922.0
2018-04-10 10:00:00,106.41,106.58,106.15,106.52,28194.0,96.2136,96.3673,95.9786,96.3131,28194.0
2018-04-10 10:30:00,106.53,106.86,106.53,106.76,24150.0,96.3221,96.6205,96.3221,96.5301,24150.0
2018-04-10 11:00:00,106.79,107.06,106.71,106.97,35330.0,96.5572,96.8014,96.4849,96.72,35330.0
2018-04-10 11:30:00,106.98,107.17,106.58,107.11,36944.0,96.729,96.9008,96.3673,96.8466,36944.0
2018-04-10 12:00:00,107.14,107.15,106.46,106.64,26143.0,96.8737,96.8827,96.2588,96.4216,26143.0
2018-04-10 12:30:00,106.59,106.96,106.56,106.86,22750.0,96.3764,96.7109,96.3493,96.6205,22750.0
2018-04-10 13:00:00,106.86,107.17,106.82,107.09,21277.0,96.6205,96.9008,96.5844,96.8285,21277.0
2018-04-10 13:30:00,107.09,107.2,106.87,107.11,23623.0,96.8285,96.9279,96.6296,96.8466,23623.0
2018-04-10 14:00:00,107.15,107.47,107.09,107.36,34075.0,96.8827,97.1721,96.8285,97.0726,34075.0
2018-04-10 14:30:00,107.34,107.63,107.15,107.63,45688.0,97.0545,97.3167,96.8827,97.3167,45688.0
2018-04-10 15:00:00,107.63,107.8,107.47,107.68,39229.0,97.3167,97.4704,97.1721,97.3619,39229.0
2018-04-10 15:30:00,107.66,107.73,107.45,107.57,159340.0,97.3439,97.4072,97.154,97.2625,159340.0
2018-04-11 09:30:00,106.95,107.42,106.42,107.32,45045.0,96.7019,97.1269,96.2227,97.0364,45045.0
2018-04-11 10:00:00,107.26,107.42,106.96,107.35,13871.0,96.9822,97.1269,96.7109,97.0636,13871.0
2018-04-11 10:30:00,107.35,107.7,107.35,107.41,30458.0,97.0636,97.38,97.0636,97.1178,30458.0
2018-04-11 11:00:00,107.34,107.7,107.17,107.69,20700.0,97.0545,97.38,96.9008,97.371,20700.0
2018-04-11 11:30:00,107.67,108.1,107.66,107.91,35080.0,97.3529,97.7417,97.3439,97.5699,35080.0
2018-04-11 12:00:00,107.81,108.21,107.8,108.1,22028.0,97.4795,97.8412,97.4704,97.7417,22028.0
2018-04-11 12:30:00,108.06,108.19,107.96,108.19,24909.0,97.7055,97.8231,97.6151,97.8231,24909.0
2018-04-11 13:00:00,108.16,108.27,107.98,108.14,31181.0,97.796,97.8954,97.6332,97.7779,31181.0
2018-04-11 13:30:00,108.13,108.22,107.97,108.19,23296.0,97.7688,97.8502,97.6242,97.8231,23296.0
2018-04-11 14:00:00,108.2,108.23,107.79,107.96,19119.0,97.8321,97.8592,97.4614,97.6151,19119.0
2018-04-11 14:30:00,107.95,108.06,107.67,107.77,15228.0,97.6061,97.7055,97.3529,97.4433,15228.0
2018-04-11 15:00:00,107.78,107.84,107.43,107.56,37943.0,97.4524,97.5066,97.1359,97.2534,37943.0
2018-04-11 15:30:00,107.55,107.8,107.55,107.63,117780.0,97.2444,97.4704,97.2444,97.3167,117780.0
2018-04-12 09:30:00,108.24,108.46,107.68,108.41,35625.0,97.8683,98.0672,97.3619,98.022,35625.0
2018-04-12 10:00:00,108.42,108.95,108.41,108.92,48846.0,98.031,98.5103,98.022,98.4831,48846.0
2018-04-12 10:30:00,108.89,108.9,108.34,108.34,32178.0,98.456,98.465,97.9587,97.9587,32178.0
2018-04-12 11:00:00,108.35,108.44,108.22,108.35,19675.0,97.9677,98.0491,97.8502,97.9677,19675.0
2018-04-12 11:30:00,108.34,108.44,108.13,108.42,17617.0,97.9587,98.0491,97.7688,98.031,17617.0
2018-04-12 12:00:00,108.43,108.6,108.37,108.48,20862.0,98.0401,98.1938,97.9858,98.0853,20862.0
2018-04-12 12:30:00,108.53,108.65,108.5,108.62,23280.0,98.1305,98.239,98.1034,98.2119,23280.0
2018-04-12 13:00:00,108.59,108.59,108.06,108.14,17856.0,98.1847,98.1847,97.7055,97.7779,17856.0
2018-04-12 13:30:00,108.14,108.37,108.08,108.29,23205.0,97.7779,97.9858,97.7236,97.9135,23205.0
2018-04-12 14:00:00,108.22,108.49,108.21,108.36,18275.0,97.8502,98.0943,97.8412,97.9768,18275.0
2018-04-12 14:30:00,108.41,108.47,108.27,108.47,18490.0,98.022,98.0762,97.8954,98.0762,18490.0
2018-04-12 15:00:00,108.47,108.62,108.3,108.53,29435.0,98.0762,98.2119,97.9225,98.1305,29435.0
2018-04-12 15:30:00,108.53,108.57,108.29,108.35,111006.0,98.1305,98.1667,97.9135,97.9677,111006.0
2018-04-13 09:30:00,108.38,108.58,108.09,108.27,37632.0,97.9949,98.1757,97.7327,97.8954,37632.0
2018-04-13 10:00:00,108.17,108.25,107.61,107.62,21531.0,97.805,97.8773,97.2987,97.3077,21531.0
2018-04-13 10:30:00,107.63,107.86,107.47,107.62,17743.0,97.3167,97.5247,97.1721,97.3077,17743.0
2018-04-13 11:00:00,107.58,107.89,107.46,107.85,17233.0,97.2715,97.5518,97.163,97.5157,17233.0
2018-04-13 11:30:00,107.92,108.09,107.77,108.09,10848.0,97.5789,97.7327,97.4433,97.7327,10848.0
2018-04-13 12:00:00,108.07,108.29,107.96,108.27,11543.0,97.7146,97.9135,97.6151,97.8954,11543.0
2018-04-13 12:30:00,108.23,108.26,108.03,108.13,13219.0,97.8592,97.8864,97.6784,97.7688,13219.0
2018-04-13 13:00:00,108.12,108.5,108.08,108.43,10107.0,97.7598,98.1034,97.7236,98.0401,10107.0
2018-04-13 13:30:00,108.44,108.44,108.25,108.3,15197.0,98.0491,98.0491,97.8773,97.9225,15197.0
2018-04-13 14:00:00,108.3,108.35,108.12,108.21,13398.0,97.9225,97.9677,97.7598,97.8412,13398.0
2018-04-13 14:30:00,108.18,108.27,107.76,107.79,20155.0,97.814,97.8954,97.4343,97.4614,20155.0
2018-04-13 15:00:00,107.79,107.8,107.32,107.48,29672.0,97.4614,97.4704,97.0364,97.1811,29672.0
2018-04-13 15:30:00,107.43,107.83,107.29,107.71,70850.0,97.1359,97.4976,97.0093,97.3891,70850.0
2018-04-16 09:30:00,107.95,108.39,106.91,107.91,35630.0,97.6061,98.0039,96.6657,97.5699,35630.0
2018-04-16 10:00:00,107.9,108.58,107.9,108.51,28144.0,97.5609,98.1757,97.5609,98.1124,28144.0
2018-04-16 10:30:00,108.53,108.8,108.47,108.58,41993.0,98.1305,98.3746,98.0762,98.1757,41993.0
2018-04-16 11:00:00,108.59,108.74,108.34,108.74,21659.0,98.1847,98.3204,97.9587,98.3204,21659.0
2018-04-16 11:30:00,108.75,108.97,108.69,108.93,23060.0,98.3294,98.5283,98.2752,98.4922,23060.0
2018-04-16 12:00:00,108.95,109.24,108.95,109.16,33320.0,98.5103,98.7725,98.5103,98.7001,33320.0
2018-04-16 12:30:00,109.16,109.46,109.14,109.37,34550.0,98.7001,98.9714,98.682,98.89,34550.0
2018-04-16 13:00:00,109.36,109.45,109.28,109.3,25310.0,98.881,98.9623,98.8086,98.8267,25310.0
2018-04-16 13:30:00,109.32,109.35,109.15,109.2,18655.0,98.8448,98.8719,98.6911,98.7363,18655.0
2018-04-16 14:00:00,109.2,109.22,108.91,108.96,20741.0,98.7363,98.7544,98.4741,98.5193,20741.0
2018-04-16 14:30:00,108.96,109.12,108.89,108.96,24432.0,98.5193,98.664,98.456,98.5193,24432.0
2018-04-16 15:00:00,108.96,109.07,108.83,109.03,34130.0,98.5193,98.6188,98.4018,98.5826,34130.0
2018-04-16 15:30:00,108.99,109.15,108.79,108.92,114158.0,98.5464,98.6911,98.3656,98.4831,114158.0
2018-04-17 09:30:00,109.25,109.58,108.99,109.4,59643.0,98.7815,99.0799,98.5464,98.9171,59643.0
2018-04-17 10:00:00,109.41,110.17,109.34,110.17,76724.0,98.9262,99.6133,98.8629,99.6133,76724.0
2018-04-17 10:30:00,110.2,110.76,110.09,110.76,43700.0,99.6405,100.1468,99.541,100.1468,43700.0
2018-04-17 11:00:00,110.78,110.93,110.47,110.53,30741.0,100.1649,100.3005,99.8846,99.9389,30741.0
2018-04-17 11:30:00,110.52,110.56,110.34,110.45,32387.0,99.9298,99.966,99.7671,99.8665,32387.0
2018-04-17 12:00:00,110.47,110.51,110.32,110.43,19224.0,99.8846,99.9208,99.749,99.8484,19224.0
2018-04-17 12:30:00,110.43,110.44,110.12,110.17,19197.0,99.8484,99.8575,99.5681,99.6133,19197.0
2018-04-17 13:00:00,110.16,110.51,110.16,110.51,21126.0,99.6043,99.9208,99.6043,99.9208,21126.0
2018-04-17 13:30:00,110.52,110.68,110.41,110.55,33400.0,99.9298,100.0745,99.8304,99.9569,33400.0
2018-04-17 14:00:00,110.52,110.53,110.27,110.37,16818.0,99.9298,99.9389,99.7038,99.7942,16818.0
2018-04-17 14:30:00,110.35,110.73,110.33,110.72,64264.0,99.7761,100.1197,99.758,100.1106,64264.0
2018-04-17 15:00:00,110.68,110.92,110.62,110.85,39136.0,100.0745,100.2915,100.0202,100.2282,39136.0
2018-04-17 15:30:00,110.87,110.9,110.56,110.64,99494.0,100.2463,100.2734,99.966,100.0383,99494.0
2018-04-18 09:30:00,110.84,110.88,110.39,110.81,23134.0,100.2191,100.2553,99.8123,100.192,23134.0
2018-04-18 10:00:00,110.92,111.23,110.77,111.23,34820.0,100.2915,100.5718,100.1559,100.5718,34820.0
2018-04-18 10:30:00,111.25,111.64,111.13,111.62,36478.0,100.5899,100.9425,100.4814,100.9244,36478.0
2018-04-18 11:00:00,111.63,111.88,111.6,111.79,33972.0,100.9335,101.1595,100.9063,101.0781,33972.0
2018-04-18 11:30:00,111.77,111.91,111.65,111.76,30315.0,101.06,101.1866,100.9515,101.051,30315.0
2018-04-18 12:00:00,111.75,111.89,111.68,111.73,31601.0,101.042,101.1685,100.9787,101.0239,31601.0
2018-04-18 12:30:00,111.71,111.84,111.62,111.84,22274.0,101.0058,101.1233,100.9244,101.1233,22274.0
2018-04-18 13:00:00,111.86,111.86,111.66,111.66,20392.0,101.1414,101.1414,100.9606,100.9606,20392.0
2018-04-18 13:30:00,111.67,111.7,111.49,111.51,22093.0,100.9696,100.9967,100.8069,100.8249,22093.0
2018-04-18 14:00:00,111.51,111.76,111.37,111.66,23283.0,100.8249,101.051,100.6984,100.9606,23283.0
2018-04-18 14:30:00,111.68,111.7,111.5,111.58,38459.0,100.9787,100.9967,100.8159,100.8882,38459.0
2018-04-18 15:00:00,111.6,111.63,111.39,111.42,32674.0,100.9063,100.9335,100.7164,100.7436,32674.0
2018-04-18 15:30:00,111.42,111.45,111.25,111.41,123407.0,100.7436,100.7707,100.5899,100.7345,123407.0
2018-04-19 09:30:00,110.86,111.0,110.54,110.86,25996.0,100.2372,100.3638,99.9479,100.2372,25996.0
2018-04-19 10:00:00,110.94,111.38,110.72,111.38,36840.0,100.3096,100.7074,100.1106,100.7074,36840.0
2018-04-19 10:30:00,111.36,111.4,110.71,111.01,58370.0,100.6893,100.7255,100.1016,100.3729,58370.0
2018-04-19 11:00:00,111.02,111.1,110.82,111.01,36860.0,100.3819,100.4542,100.2011,100.3729,36860.0
2018-04-19 11:30:00,111.0,111.05,110.81,110.81,41388.0,100.3638,100.409,100.192,100.192,41388.0
2018-04-19 12:00:00,110.8,110.98,110.71,110.91,20565.0,100.183,100.3457,100.1016,100.2824,20565.0
2018-04-19 12:30:00,110.91,111.13,110.86,111.03,61611.0,100.2824,100.4814,100.2372,100.3909,61611.0
2018-04-19 13:00:00,111.05,111.06,110.7,110.71,52325.0,100.409,100.4181,100.0926,100.1016,52325.0
2018-04-19 13:30:00,110.72,110.88,110.62,110.81,22207.0,100.1106,100.2553,100.0202,100.192,22207.0
2018-04-19 14:00:00,110.82,110.9,110.67,110.83,34156.0,100.2011,100.2734,100.0654,100.2101,34156.0
2018-04-19 14:30:00,110.82,110.92,110.74,110.84,30210.0,100.2011,100.2915,100.1287,100.2191,30210.0
2018-04-19 15:00:00,110.85,110.87,110.73,110.76,34134.0,100.2282,100.2463,100.1197,100.1468,34134.0
2018-04-19 15:30:00,110.75,111.13,110.54,110.69,183688.0,100.1378,100.4814,99.9479,100.0835,183688.0
2018-04-20 09:30:00,111.06,111.46,110.84,111.18,85526.0,100.4181,100.7797,100.2191,100.5266,85526.0
2018-04-20 10:00:00,111.09,111.35,110.96,111.3,14385.0,100.4452,100.6803,100.3277,100.6351,14385.0
2018-04-20 10:30:00,111.29,111.35,111.1,111.12,51491.0,100.626,100.6803,100.4542,100.4723,51491.0
2018-04-20 11:00:00,111.11,111.17,110.77,110.78,35468.0,100.4633,100.5175,100.1559,100.1649,35468.0
2018-04-20 11:30:00,110.68,110.88,110.64,110.71,10402.0,100.0745,100.2553,100.0383,100.1016,10402.0
2018-04-20 12:00:00,110.7,110.7,110.33,110.4,16414.0,100.0926,100.0926,99.758,99.8213,16414.0
2018-04-20 12:30:00,110.4,110.47,110.27,110.41,24743.0,99.8213,99.8846,99.7038,99.8304,24743.0
2018-04-20 13:00:00,110.34,110.62,110.33,110.55,14494.0,99.7671,100.0202,99.758,99.9569,14494.0
2018-04-20 13:30:00,110.57,110.72,110.52,110.52,10493.0,99.975,100.1106,99.9298,99.9298,10493.0
2018-04-20 14:00:00,110.52,110.58,110.47,110.58,27068.0,99.9298,99.9841,99.8846,99.9841,27068.0
2018-04-20 14:30:00,110.56,110.6,110.35,110.46,39443.0,99.966,100.0021,99.7761,99.8756,39443.0
2018-04-20 15:00:00,110.41,110.41,110.15,110.3,43332.0,99.8304,99.8304,99.5953,99.7309,43332.0
2018-04-20 15:30:00,110.28,110.59,110.2,110.56,98365.0,99.7128,99.9931,99.6405,99.966,98365.0
2018-04-23 09:30:00,110.85,111.3,110.63,111.29,47799.0,100.2282,100.6351,100.0293,100.626,47799.0
2018-04-23 10:00:00,111.44,111.68,111.31,111.42,26106.0,100.7617,100.9787,100.6441,100.7436,26106.0
2018-04-23 10:30:00,111.38,111.57,111.18,111.42,23731.0,100.7074,100.8792,100.5266,100.7436,23731.0
2018-04-23 11:00:00,111.36,111.57,111.34,111.49,22523.0,100.6893,100.8792,100.6712,100.8069,22523.0
2018-04-23 11:30:00,111.46,111.48,111.01,111.08,72018.0,100.7797,100.7978,100.3729,100.4362,72018.0
2018-04-23 12:00:00,111.1,111.11,110.66,110.69,15549.0,100.4542,100.4633,100.0564,100.0835,15549.0
2018-04-23 12:30:00,110.74,110.78,110.58,110.67,16158.0,100.1287,100.1649,99.9841,100.0654,16158.0
2018-04-23 13:00:00,110.64,110.66,110.43,110.45,12069.0,100.0383,100.0564,99.8484,99.8665,12069.0
2018-04-23 13:30:00,110.43,110.47,110.27,110.31,25734.0,99.8484,99.8846,99.7038,99.7399,25734.0
2018-04-23 14:00:00,110.32,110.33,109.86,109.93,24321.0,99.749,99.758,99.3331,99.3963,24321.0
2018-04-23 14:30:00,109.93,110.04,109.8,109.88,25700.0,99.3963,99.4958,99.2788,99.3511,25700.0
2018-04-23 15:00:00,109.85,110.06,109.65,109.86,49894.0,99.324,99.5139,99.1432,99.3331,49894.0
2018-04-23 15:30:00,109.88,110.07,109.81,109.82,186176.0,99.3511,99.5229,99.2878,99.2969,186176.0
2018-04-24 09:30:00,109.97,111.29,109.94,110.9,103241.0,99.4325,100.626,99.4054,100.2734,103241.0
2018-04-24 10:00:00,110.93,111.17,110.4,110.47,58184.0,100.3005,100.5175,99.8213,99.8846,58184.0
2018-04-24 10:30:00,110.52,110.64,110.37,110.37,104951.0,99.9298,100.0383,99.7942,99.7942,104951.0
2018-04-24 11:00:00,110.36,110.81,110.2,110.8,37500.0,99.7851,100.192,99.6405,100.183,37500.0
2018-04-24 11:30:00,110.78,110.83,110.46,110.46,21814.0,100.1649,100.2101,99.8756,99.8756,21814.0
2018-04-24 12:00:00,110.44,110.58,109.99,110.05,47090.0,99.8575,99.9841,99.4506,99.5048,47090.0
2018-04-24 12:30:00,109.99,110.23,109.84,109.94,40635.0,99.4506,99.6676,99.315,99.4054,40635.0
2018-04-24 13:00:00,109.88,110.26,109.78,109.8,31223.0,99.3511,99.6947,99.2607,99.2788,31223.0
2018-04-24 13:30:00,109.86,109.86,109.19,109.28,65993.0,99.3331,99.3331,98.7273,98.8086,65993.0
2018-04-24 14:00:00,109.24,109.46,108.92,109.21,35142.0,98.7725,98.9714,98.4831,98.7453,35142.0
2018-04-24 14:30:00,109.23,109.51,109.11,109.43,50033.0,98.7634,99.0166,98.6549,98.9443,50033.0
2018-04-24 15:00:00,109.44,109.9,109.43,109.71,75202.0,98.9533,99.3692,98.9443,99.1974,75202.0
2018-04-24 15:30:00,109.67,109.85,109.33,109.63,153109.0,99.1613,99.324,98.8538,99.1251,153109.0
2018-04-25 09:30:00,109.25,109.49,108.51,108.73,64662.0,98.7815,98.9985,98.1124,98.3113,64662.0
2018-04-25 10:00:00,108.73,108.98,108.43,108.75,55102.0,98.3113,98.5374,98.0401,98.3294,55102.0
2018-04-25 10:30:00,108.73,109.21,108.69,109.2,72792.0,98.3113,98.7453,98.2752,98.7363,72792.0
2018-04-25 11:00:00,109.24,109.43,109.05,109.24,49143.0,98.7725,98.9443,98.6007,98.7725,49143.0
2018-04-25 11:30:00,109.24,109.3,108.92,109.1,26370.0,98.7725,98.8267,98.4831,98.6459,26370.0
2018-04-25 12:00:00,109.14,109.3,109.02,109.18,24532.0,98.682,98.8267,98.5735,98.7182,24532.0
2018-04-25 12:30:00,109.2,109.32,109.12,109.25,16431.0,98.7363,98.8448,98.664,98.7815,16431.0
2018-04-25 13:00:00,109.23,109.37,109.09,109.17,18121.0,98.7634,98.89,98.6368,98.7092,18121.0
2018-04-25 13:30:00,109.22,109.53,109.22,109.38,19032.0,98.7544,99.0347,98.7544,98.899,19032.0
2018-04-25 14:00:00,109.42,109.42,109.03,109.09,26414.0,98.9352,98.9352,98.5826,98.6368,26414.0
2018-04-25 14:30:00,109.08,109.6,109.05,109.6,26650.0,98.6278,99.098,98.6007,99.098,26650.0
2018-04-25 15:00:00,109.57,109.62,109.38,109.45,59971.0,99.0708,99.1161,98.899,98.9623,59971.0
2018-04-25 15:30:00,109.47,109.52,108.98,109.42,140099.0,98.9804,99.0256,98.5374,98.9352,140099.0
2018-04-26 09:30:00,109.59,109.98,109.18,109.63,29172.0,99.0889,99.4416,98.7182,99.1251,29172.0
2018-04-26 10:00:00,109.53,109.97,109.24,109.63,36650.0,99.0347,99.4325,98.7725,99.1251,36650.0
2018-04-26 10:30:00,109.65,109.85,109.53,109.85,37032.0,99.1432,99.324,99.0347,99.324,37032.0
2018-04-26 11:00:00,109.85,109.98,109.76,109.95,18184.0,99.324,99.4416,99.2426,99.4144,18184.0
2018-04-26 11:30:00,109.97,109.97,109.7,109.84,27122.0,99.4325,99.4325,99.1884,99.315,27122.0
2018-04-26 12:00:00,109.89,110.04,109.85,109.97,27357.0,99.3602,99.4958,99.324,99.4325,27357.0
2018-04-26 12:30:00,109.94,110.02,109.77,109.91,10609.0,99.4054,99.4777,99.2517,99.3783,10609.0
2018-04-26 13:00:00,109.96,110.05,109.86,109.86,17163.0,99.4235,99.5048,99.3331,99.3331,17163.0
2018-04-26 13:30:00,109.89,110.14,109.8,110.1,19487.0,99.3602,99.5862,99.2788,99.5501,19487.0
2018-04-26 14:00:00,110.11,110.34,110.07,110.26,12146.0,99.5591,99.7671,99.5229,99.6947,12146.0
2018-04-26 14:30:00,110.28,110.31,110.09,110.19,20449.0,99.7128,99.7399,99.541,99.6314,20449.0
2018-04-26 15:00:00,110.21,110.25,109.84,109.84,20849.0,99.6495,99.6857,99.315,99.315,20849.0
2018-04-26 15:30:00,109.86,109.98,109.75,109.84,89320.0,99.3331,99.4416,99.2336,99.315,89320.0
2018-04-27 09:30:00,109.85,110.17,109.41,109.84,54858.0,99.324,99.6133,98.9262,99.315,54858.0
2018-04-27 10:00:00,109.78,109.93,109.31,109.36,53800.0,99.2607,99.3963,98.8358,98.881,53800.0
2018-04-27 10:30:00,109.34,109.45,109.14,109.41,51620.0,98.8629,98.9623,98.682,98.9262,51620.0
2018-04-27 11:00:00,109.4,109.78,109.38,109.73,26026.0,98.9171,99.2607,98.899,99.2155,26026.0
2018-04-27 11:30:00,109.75,109.77,109.39,109.63,46707.0,99.2336,99.2517,98.9081,99.1251,46707.0
2018-04-27 12:00:00,109.66,109.91,109.54,109.88,34866.0,99.1522,99.3783,99.0437,99.3511,34866.0
2018-04-27 12:30:00,109.85,110.05,109.57,110.0,30546.0,99.324,99.5048,99.0708,99.4596,30546.0
2018-04-27 13:00:00,110.04,110.1,109.86,109.97,15262.0,99.4958,99.5501,99.3331,99.4325,15262.0
2018-04-27 13:30:00,109.94,110.04,109.81,109.81,28472.0,99.4054,99.4958,99.2878,99.2878,28472.0
2018-04-27 14:00:00,109.81,109.87,109.66,109.8,34415.0,99.2878,99.3421,99.1522,99.2788,34415.0
2018-04-27 14:30:00,109.78,109.91,109.68,109.77,30651.0,99.2607,99.3783,99.1703,99.2517,30651.0
2018-04-27 15:00:00,109.74,109.98,109.7,109.83,123386.0,99.2246,99.4416,99.1884,99.3059,123386.0
2018-04-27 15:30:00,109.81,110.25,109.81,110.13,192140.0,99.2878,99.6857,99.2878,99.5772,192140.0
2018-04-30 09:30:00,110.4,110.94,110.4,110.49,46342.0,99.8213,100.3096,99.8213,99.9027,46342.0
2018-04-30 10:00:00,110.49,110.63,110.07,110.36,45351.0,99.9027,100.0293,99.5229,99.7851,45351.0
2018-04-30 10:30:00,110.4,110.61,110.32,110.61,31548.0,99.8213,100.0112,99.749,100.0112,31548.0
2018-04-30 11:00:00,110.64,110.89,110.58,110.75,22974.0,100.0383,100.2644,99.9841,100.1378,22974.0
2018-04-30 11:30:00,110.72,110.73,110.07,110.15,34009.0,100.1106,100.1197,99.5229,99.5953,34009.0
2018-04-30 12:00:00,110.14,110.17,109.68,109.99,31863.0,99.5862,99.6133,99.1703,99.4506,31863.0
2018-04-30 12:30:00,109.99,110.09,109.88,110.02,39763.0,99.4506,99.541,99.3511,99.4777,39763.0
2018-04-30 13:00:00,110.04,110.04,109.81,109.89,29530.0,99.4958,99.4958,99.2878,99.3602,29530.0
2018-04-30 13:30:00,109.91,110.02,109.67,109.79,50497.0,99.3783,99.4777,99.1613,99.2698,50497.0
2018-04-30 14:00:00,109.79,109.87,109.46,109.76,32175.0,99.2698,99.3421,98.9714,99.2426,32175.0
2018-04-30 14:30:00,109.71,109.83,109.55,109.72,30664.0,99.1974,99.3059,99.0528,99.2065,30664.0
2018-04-30 15:00:00,109.71,109.86,109.54,109.65,43312.0,99.1974,99.3331,99.0437,99.1432,43312.0
2018-04-30 15:30:00,109.68,110.05,109.67,109.83,168062.0,99.1703,99.5048,99.1613,99.3059,168062.0
2018-05-01 09:30:00,109.83,109.88,109.04,109.18,37249.0,99.3059,99.3511,98.5916,98.7182,37249.0
2018-05-01 10:00:00,109.18,109.23,108.77,109.05,46281.0,98.7182,98.7634,98.3475,98.6007,46281.0
2018-05-01 10:30:00,109.05,109.05,108.46,108.52,35278.0,98.6007,98.6007,98.0672,98.1215,35278.0
2018-05-01 11:00:00,108.49,108.66,108.26,108.59,34358.0,98.0943,98.248,97.8864,98.1847,34358.0
2018-05-01 11:30:00,108.56,108.62,108.19,108.24,44984.0,98.1576,98.2119,97.8231,97.8683,44984.0
2018-05-01 12:00:00,108.26,108.38,107.94,107.99,52638.0,97.8864,97.9949,97.597,97.6422,52638.0
2018-05-01 12:30:00,108.01,108.02,107.27,107.48,102396.0,97.6603,97.6694,96.9912,97.1811,102396.0
2018-05-01 13:00:00,107.46,107.46,106.84,106.93,44115.0,97.163,97.163,96.6024,96.6838,44115.0
2018-05-01 13:30:00,106.93,107.42,106.9,107.35,54227.0,96.6838,97.1269,96.6567,97.0636,54227.0
2018-05-01 14:00:00,107.34,107.95,107.34,107.91,64336.0,97.0545,97.6061,97.0545,97.5699,64336.0
2018-05-01 14:30:00,107.89,108.44,107.87,108.11,62662.0,97.5518,98.0491,97.5337,97.7507,62662.0
2018-05-01 15:00:00,108.1,108.15,107.82,108.02,94954.0,97.7417,97.7869,97.4885,97.6694,94954.0
2018-05-01 15:30:00,108.02,108.62,107.99,108.5,224436.0,97.6694,98.2119,97.6422,98.1034,224436.0
2018-05-02 09:30:00,108.7,109.0,108.02,108.39,68307.0,98.2842,98.5555,97.6694,98.0039,68307.0
2018-05-02 10:00:00,108.4,109.1,108.39,108.71,58719.0,98.013,98.6459,98.0039,98.2932,58719.0
2018-05-02 10:30:00,108.68,108.93,108.53,108.65,39802.0,98.2661,98.4922,98.1305,98.239,39802.0
2018-05-02 11:00:00,108.59,108.67,108.3,108.35,41017.0,98.1847,98.2571,97.9225,97.9677,41017.0
2018-05-02 11:30:00,108.3,108.34,107.91,108.01,28650.0,97.9225,97.9587,97.5699,97.6603,28650.0
2018-05-02 12:00:00,108.03,108.03,107.83,108.01,24473.0,97.6784,97.6784,97.4976,97.6603,24473.0
2018-05-02 12:30:00,107.98,108.3,107.97,108.28,24293.0,97.6332,97.9225,97.6242,97.9045,24293.0
2018-05-02 13:00:00,108.31,108.44,108.26,108.32,17292.0,97.9316,98.0491,97.8864,97.9406,17292.0
2018-05-02 13:30:00,108.33,108.47,108.25,108.41,21685.0,97.9497,98.0762,97.8773,98.022,21685.0
2018-05-02 14:00:00,108.43,108.93,108.41,108.62,57313.0,98.0401,98.4922,98.022,98.2119,57313.0
2018-05-02 14:30:00,108.63,108.72,108.42,108.57,55364.0,98.2209,98.3023,98.031,98.1667,55364.0
2018-05-02 15:00:00,108.58,108.6,107.9,108.06,52380.0,98.1757,98.1938,97.5609,97.7055,52380.0
2018-05-02 15:30:00,108.06,108.08,107.47,107.64,161352.0,97.7055,97.7236,97.1721,97.3258,161352.0
2018-05-03 09:30:00,107.52,107.96,107.03,107.23,57641.0,97.2173,97.6151,96.7742,96.9551,57641.0
2018-05-03 10:00:00,107.31,107.36,106.4,106.5,91696.0,97.0274,97.0726,96.2046,96.295,91696.0
2018-05-03 10:30:00,106.53,106.61,105.62,105.94,117287.0,96.3221,96.3945,95.4993,95.7887,117287.0
2018-05-03 11:00:00,105.92,106.36,105.71,105.71,102133.0,95.7706,96.1684,95.5807,95.5807,102133.0
2018-05-03 11:30:00,105.71,105.97,105.5,105.81,120813.0,95.5807,95.8158,95.3908,95.6711,120813.0
2018-05-03 12:00:00,105.84,106.16,105.82,105.9,64630.0,95.6983,95.9876,95.6802,95.7525,64630.0
2018-05-03 12:30:00,105.9,106.6,105.85,106.59,96960.0,95.7525,96.3854,95.7073,96.3764,96960.0
2018-05-03 13:00:00,106.6,107.14,106.5,106.85,84399.0,96.3854,96.8737,96.295,96.6115,84399.0
2018-05-03 13:30:00,106.84,107.59,106.84,106.97,88715.0,96.6024,97.2806,96.6024,96.72,88715.0
2018-05-03 14:00:00,106.97,107.31,106.72,106.95,87763.0,96.72,97.0274,96.4939,96.7019,87763.0
2018-05-03 14:30:00,106.95,107.12,106.75,106.82,106967.0,96.7019,96.8556,96.5211,96.5844,106967.0
2018-05-03 15:00:00,106.83,107.47,106.82,107.21,138737.0,96.5934,97.1721,96.5844,96.937,138737.0
2018-05-03 15:30:00,107.21,107.75,107.09,107.69,304362.0,96.937,97.4252,96.8285,97.371,304362.0
2018-05-04 09:30:00,107.96,108.98,105.06,105.56,279502.0,97.6151,98.5374,94.993,95.4451,279502.0
2018-05-04 10:00:00,105.63,108.02,105.45,107.68,194099.0,95.5084,97.6694,95.3456,97.3619,194099.0
2018-05-04 10:30:00,107.64,108.43,107.39,108.4,160518.0,97.3258,98.0401,97.0997,98.013,160518.0
2018-05-04 11:00:00,108.44,108.89,108.0,108.31,131133.0,98.0491,98.456,97.6513,97.9316,131133.0
2018-05-04 11:30:00,108.31,109.15,108.12,108.28,131226.0,97.9316,98.6911,97.7598,97.9045,131226.0
2018-05-04 12:00:00,108.28,108.36,107.68,107.82,108065.0,97.9045,97.9768,97.3619,97.4885,108065.0
2018-05-04 12:30:00,107.79,107.83,107.42,107.59,111453.0,97.4614,97.4976,97.1269,97.2806,111453.0
2018-05-04 13:00:00,107.56,107.89,107.53,107.56,62539.0,97.2534,97.5518,97.2263,97.2534,62539.0
2018-05-04 13:30:00,107.53,108.44,107.5,108.37,75013.0,97.2263,98.0491,97.1992,97.9858,75013.0
2018-05-04 14:00:00,108.35,108.5,108.12,108.32,92454.0,97.9677,98.1034,97.7598,97.9406,92454.0
2018-05-04 14:30:00,108.32,108.37,107.86,108.37,94897.0,97.9406,97.9858,97.5247,97.9858,94897.0
2018-05-04 15:00:00,108.33,108.36,107.75,107.84,136908.0,97.9497,97.9768,97.4252,97.5066,136908.0
2018-05-04 15:30:00,107.84,108.22,107.72,108.04,335504.0,97.5066,97.8502,97.3981,97.6874,335504.0
2018-05-07 09:30:00,108.53,108.56,106.66,106.81,136867.0,98.1305,98.1576,96.4397,96.5753,136867.0
2018-05-07 10:00:00,106.78,107.26,106.65,106.97,156340.0,96.5482,96.9822,96.4306,96.72,156340.0
2018-05-07 10:30:00,106.99,107.15,106.9,107.01,88791.0,96.7381,96.8827,96.6567,96.7561,88791.0
2018-05-07 11:00:00,107.0,107.03,106.7,107.0,93750.0,96.7471,96.7742,96.4759,96.7471,93750.0
2018-05-07 11:30:00,107.01,107.06,106.76,106.95,101044.0,96.7561,96.8014,96.5301,96.7019,101044.0
2018-05-07 12:00:00,106.98,107.3,106.9,107.3,40367.0,96.729,97.0184,96.6567,97.0184,40367.0
2018-05-07 12:30:00,107.24,107.45,107.07,107.07,58860.0,96.9641,97.154,96.8104,96.8104,58860.0
2018-05-07 13:00:00,107.09,107.29,106.97,107.29,52928.0,96.8285,97.0093,96.72,97.0093,52928.0
2018-05-07 13:30:00,107.3,107.34,107.0,107.06,58347.0,97.0184,97.0545,96.7471,96.8014,58347.0
2018-05-07 14:00:00,107.05,107.2,106.97,107.08,60272.0,96.7923,96.9279,96.72,96.8194,60272.0
2018-05-07 14:30:00,107.08,107.23,107.01,107.15,78211.0,96.8194,96.9551,96.7561,96.8827,78211.0
2018-05-07 15:00:00,107.15,107.28,106.8,107.07,132718.0,96.8827,97.0003,96.5663,96.8104,132718.0
2018-05-07 15:30:00,107.07,107.39,107.02,107.29,229070.0,96.8104,97.0997,96.7652,97.0093,229070.0
2018-05-08 09:30:00,107.3,107.47,106.89,107.4,74194.0,97.0184,97.1721,96.6476,97.1088,74194.0
2018-05-08 10:00:00,107.37,107.61,107.21,107.22,48273.0,97.0816,97.2987,96.937,96.946,48273.0
2018-05-08 10:30:00,107.21,107.78,107.21,107.76,53486.0,96.937,97.4524,96.937,97.4343,53486.0
2018-05-08 11:00:00,107.74,108.48,107.74,108.39,75909.0,97.4162,98.0853,97.4162,98.0039,75909.0
2018-05-08 11:30:00,108.41,108.48,108.07,108.34,65192.0,98.022,98.0853,97.7146,97.9587,65192.0
2018-05-08 12:00:00,108.32,108.32,107.84,107.95,51183.0,97.9406,97.9406,97.5066,97.6061,51183.0
2018-05-08 12:30:00,107.94,108.04,107.63,107.69,25502.0,97.597,97.6874,97.3167,97.371,25502.0
2018-05-08 13:00:00,107.68,107.81,107.42,107.51,32593.0,97.3619,97.4795,97.1269,97.2082,32593.0
2018-05-08 13:30:00,107.5,107.57,107.31,107.35,34814.0,97.1992,97.2625,97.0274,97.0636,34814.0
2018-05-08 14:00:00,107.34,107.56,107.33,107.45,44601.0,97.0545,97.2534,97.0455,97.154,44601.0
2018-05-08 14:30:00,107.44,107.48,107.08,107.31,44269.0,97.1449,97.1811,96.8194,97.0274,44269.0
2018-05-08 15:00:00,107.3,107.8,107.22,107.75,81395.0,97.0184,97.4704,96.946,97.4252,81395.0
2018-05-08 15:30:00,107.73,107.88,107.58,107.84,181151.0,97.4072,97.5428,97.2715,97.5066,181151.0
2018-05-09 09:30:00,107.89,108.21,107.02,107.36,71296.0,97.5518,97.8412,96.7652,97.0726,71296.0
2018-05-09 10:00:00,107.37,107.51,106.92,106.94,53608.0,97.0816,97.2082,96.6748,96.6929,53608.0
2018-05-09 10:30:00,106.94,107.08,106.56,106.85,76063.0,96.6929,96.8194,96.3493,96.6115,76063.0
2018-05-09 11:00:00,106.85,106.92,106.33,106.44,101108.0,96.6115,96.6748,96.1413,96.2408,101108.0
2018-05-09 11:30:00,106.43,106.47,106.21,106.36,71637.0,96.2317,96.2679,96.0328,96.1684,71637.0
2018-05-09 12:00:00,106.36,106.63,105.89,106.63,93688.0,96.1684,96.4126,95.7435,96.4126,93688.0
2018-05-09 12:30:00,106.59,106.69,106.06,106.1,87035.0,96.3764,96.4668,95.8972,95.9333,87035.0
2018-05-09 13:00:00,106.13,106.24,105.89,106.21,71312.0,95.9605,96.0599,95.7435,96.0328,71312.0
2018-05-09 13:30:00,106.22,106.61,106.14,106.5,60340.0,96.0418,96.3945,95.9695,96.295,60340.0
2018-05-09 14:00:00,106.5,106.58,106.14,106.19,129341.0,96.295,96.3673,95.9695,96.0147,129341.0
2018-05-09 14:30:00,106.19,106.25,105.41,105.75,150749.0,96.0147,96.069,95.3095,95.6169,150749.0
2018-05-09 15:00:00,105.75,105.98,105.55,105.69,108567.0,95.6169,95.8248,95.436,95.5626,108567.0
2018-05-09 15:30:00,105.7,105.88,105.46,105.78,317738.0,95.5717,95.7344,95.3547,95.644,317738.0
2018-05-10 09:30:00,106.32,106.93,106.25,106.93,71572.0,96.1323,96.6838,96.069,96.6838,71572.0
2018-05-10 10:00:00,106.96,107.87,106.91,107.73,173492.0,96.7109,97.5337,96.6657,97.4072,173492.0
2018-05-10 10:30:00,107.76,107.93,107.16,107.47,109030.0,97.4343,97.588,96.8918,97.1721,109030.0
2018-05-10 11:00:00,107.41,108.1,107.41,108.06,89248.0,97.1178,97.7417,97.1178,97.7055,89248.0
2018-05-10 11:30:00,108.09,108.38,108.05,108.18,49387.0,97.7327,97.9949,97.6965,97.814,49387.0
2018-05-10 12:00:00,108.16,108.33,108.02,108.23,42762.0,97.796,97.9497,97.6694,97.8592,42762.0
2018-05-10 12:30:00,108.26,108.64,108.2,108.64,62218.0,97.8864,98.23,97.8321,98.23,62218.0
2018-05-10 13:00:00,108.61,108.72,108.4,108.48,60405.0,98.2028,98.3023,98.013,98.0853,60405.0
2018-05-10 13:30:00,108.51,108.53,107.91,107.95,38083.0,98.1124,98.1305,97.5699,97.6061,38083.0
2018-05-10 14:00:00,107.96,108.39,107.89,108.17,46035.0,97.6151,98.0039,97.5518,97.805,46035.0
2018-05-10 14:30:00,108.17,108.34,107.96,108.33,50256.0,97.805,97.9587,97.6151,97.9497,50256.0
2018-05-10 15:00:00,108.35,108.65,108.34,108.62,96971.0,97.9677,98.239,97.9587,98.2119,96971.0
2018-05-10 15:30:00,108.62,108.92,108.55,108.74,282715.0,98.2119,98.4831,98.1486,98.3204,282715.0
2018-05-11 09:30:00,108.59,108.59,107.7,108.07,37627.0,98.1847,98.1847,97.38,97.7146,37627.0
2018-05-11 10:00:00,108.17,108.37,107.92,107.92,28570.0,97.805,97.9858,97.5789,97.5789,28570.0
2018-05-11 10:30:00,107.9,108.13,107.84,108.13,36820.0,97.5609,97.7688,97.5066,97.7688,36820.0
2018-05-11 11:00:00,108.13,108.18,107.97,108.0,112637.0,97.7688,97.814,97.6242,97.6513,112637.0
2018-05-11 11:30:00,107.98,108.11,107.65,107.85,33222.0,97.6332,97.7507,97.3348,97.5157,33222.0
2018-05-11 12:00:00,107.86,107.97,107.78,107.9,42567.0,97.5247,97.6242,97.4524,97.5609,42567.0
2018-05-11 12:30:00,107.9,108.11,107.87,108.01,26055.0,97.5609,97.7507,97.5337,97.6603,26055.0
2018-05-11 13:00:00,107.96,108.13,107.95,108.09,44595.0,97.6151,97.7688,97.6061,97.7327,44595.0
2018-05-11 13:30:00,108.09,108.14,107.61,107.65,35471.0,97.7327,97.7779,97.2987,97.3348,35471.0
2018-05-11 14:00:00,107.64,107.76,107.5,107.7,24077.0,97.3258,97.4343,97.1992,97.38,24077.0
2018-05-11 14:30:00,107.68,108.12,107.68,108.12,36322.0,97.3619,97.7598,97.3619,97.7598,36322.0
2018-05-11 15:00:00,108.11,108.67,108.09,108.25,66979.0,97.7507,98.2571,97.7327,97.8773,66979.0
2018-05-11 15:30:00,108.25,108.39,108.17,108.36,141965.0,97.8773,98.0039,97.805,97.9768,141965.0
2018-05-14 09:30:00,108.43,109.05,107.91,108.72,36136.0,98.0401,98.6007,97.5699,98.3023,36136.0
2018-05-14 10:00:00,108.71,109.04,108.67,109.04,58340.0,98.2932,98.5916,98.2571,98.5916,58340.0
2018-05-14 10:30:00,109.07,109.34,108.9,108.93,79024.0,98.6188,98.8629,98.465,98.4922,79024.0
2018-05-14 11:00:00,108.91,108.92,108.37,108.51,55808.0,98.4741,98.4831,97.9858,98.1124,55808.0
2018-05-14 11:30:00,108.48,108.5,108.06,108.18,32013.0,98.0853,98.1034,97.7055,97.814,32013.0
2018-05-14 12:00:00,108.18,108.34,108.02,108.08,43362.0,97.814,97.9587,97.6694,97.7236,43362.0
2018-05-14 12:30:00,108.06,108.06,107.56,107.57,42787.0,97.7055,97.7055,97.2534,97.2625,42787.0
2018-05-14 13:00:00,107.52,107.61,107.11,107.31,54993.0,97.2173,97.2987,96.8466,97.0274,54993.0
2018-05-14 13:30:00,107.31,107.66,107.3,107.52,43856.0,97.0274,97.3439,97.0184,97.2173,43856.0
2018-05-14 14:00:00,107.51,107.59,107.24,107.59,38686.0,97.2082,97.2806,96.9641,97.2806,38686.0
2018-05-14 14:30:00,107.59,107.7,107.48,107.49,44432.0,97.2806,97.38,97.1811,97.1902,44432.0
2018-05-14 15:00:00,107.51,107.6,107.34,107.36,70856.0,97.2082,97.2896,97.0545,97.0726,70856.0
2018-05-14 15:30:00,107.35,107.56,107.15,107.39,183381.0,97.0636,97.2534,96.8827,97.0997,183381.0
2018-05-15 09:30:00,107.02,107.3,106.76,106.94,55368.0,96.7652,97.0184,96.5301,96.6929,55368.0
2018-05-15 10:00:00,106.95,107.67,106.94,107.62,59658.0,96.7019,97.3529,96.6929,97.3077,59658.0
2018-05-15 10:30:00,107.62,107.86,107.53,107.78,42826.0,97.3077,97.5247,97.2263,97.4524,42826.0
2018-05-15 11:00:00,107.81,107.9,107.43,107.44,63460.0,97.4795,97.5609,97.1359,97.1449,63460.0
2018-05-15 11:30:00,107.44,107.71,107.42,107.43,41480.0,97.1449,97.3891,97.1269,97.1359,41480.0
2018-05-15 12:00:00,107.43,107.46,107.29,107.4,27360.0,97.1359,97.163,97.0093,97.1088,27360.0
2018-05-15 12:30:00,107.42,107.93,107.4,107.84,41290.0,97.1269,97.588,97.1088,97.5066,41290.0
2018-05-15 13:00:00,107.84,107.88,107.56,107.62,36243.0,97.5066,97.5428,97.2534,97.3077,36243.0
2018-05-15 13:30:00,107.62,107.7,107.49,107.49,47253.0,97.3077,97.38,97.1902,97.1902,47253.0
2018-05-15 14:00:00,107.48,107.77,107.46,107.76,42765.0,97.1811,97.4433,97.163,97.4343,42765.0
2018-05-15 14:30:00,107.76,107.92,107.73,107.82,44169.0,97.4343,97.5789,97.4072,97.4885,44169.0
2018-05-15 15:00:00,107.81,107.84,107.71,107.81,51968.0,97.4795,97.5066,97.3891,97.4795,51968.0
2018-05-15 15:30:00,107.81,108.06,107.73,107.96,148166.0,97.4795,97.7055,97.4072,97.6151,148166.0
2018-05-16 09:30:00,107.92,108.35,107.51,108.34,38228.0,97.5789,97.9677,97.2082,97.9587,38228.0
2018-05-16 10:00:00,108.31,108.32,107.81,107.91,21417.0,97.9316,97.9406,97.4795,97.5699,21417.0
2018-05-16 10:30:00,107.96,107.99,107.53,107.66,18267.0,97.6151,97.6422,97.2263,97.3439,18267.0
2018-05-16 11:00:00,107.66,107.88,107.51,107.67,47064.0,97.3439,97.5428,97.2082,97.3529,47064.0
2018-05-16 11:30:00,107.67,108.0,107.67,107.75,20939.0,97.3529,97.6513,97.3529,97.4252,20939.0
2018-05-16 12:00:00,107.75,108.17,107.73,108.16,21515.0,97.4252,97.805,97.4072,97.796,21515.0
2018-05-16 12:30:00,108.16,108.31,108.04,108.06,18646.0,97.796,97.9316,97.6874,97.7055,18646.0
2018-05-16 13:00:00,108.08,108.09,107.9,107.9,17121.0,97.7236,97.7327,97.5609,97.5609,17121.0
2018-05-16 13:30:00,107.85,108.02,107.77,108.02,17259.0,97.5157,97.6694,97.4433,97.6694,17259.0
2018-05-16 14:00:00,108.03,108.03,107.64,107.64,32230.0,97.6784,97.6784,97.3258,97.3258,32230.0
2018-05-16 14:30:00,107.64,107.64,107.38,107.51,51571.0,97.3258,97.3258,97.0907,97.2082,51571.0
2018-05-16 15:00:00,107.51,107.53,107.24,107.28,40556.0,97.2082,97.2263,96.9641,97.0003,40556.0
2018-05-16 15:30:00,107.29,107.34,107.17,107.31,125850.0,97.0093,97.0545,96.9008,97.0274,125850.0
2018-05-17 09:30:00,106.65,107.0,106.19,106.57,46863.0,96.4306,96.7471,96.0147,96.3583,46863.0
2018-05-17 10:00:00,106.59,106.86,106.51,106.77,53381.0,96.3764,96.6205,96.3041,96.5391,53381.0
2018-05-17 10:30:00,106.73,106.95,106.72,106.78,79303.0,96.503,96.7019,96.4939,96.5482,79303.0
2018-05-17 11:00:00,106.78,106.83,106.64,106.64,31069.0,96.5482,96.5934,96.4216,96.4216,31069.0
2018-05-17 11:30:00,106.67,106.74,106.55,106.67,23596.0,96.4487,96.512,96.3402,96.4487,23596.0
2018-05-17 12:00:00,106.66,106.71,106.58,106.58,24911.0,96.4397,96.4849,96.3673,96.3673,24911.0
2018-05-17 12:30:00,106.58,106.63,106.29,106.49,27432.0,96.3673,96.4126,96.1051,96.286,27432.0
2018-05-17 13:00:00,106.46,106.48,106.3,106.35,35443.0,96.2588,96.2769,96.1142,96.1594,35443.0
2018-05-17 13:30:00,106.36,106.57,106.27,106.29,57969.0,96.1684,96.3583,96.0871,96.1051,57969.0
2018-05-17 14:00:00,106.28,106.38,106.16,106.34,32859.0,96.0961,96.1865,95.9876,96.1503,32859.0
2018-05-17 14:30:00,106.37,106.49,106.23,106.38,46111.0,96.1775,96.286,96.0509,96.1865,46111.0
2018-05-17 15:00:00,106.39,106.5,106.15,106.41,52756.0,96.1956,96.295,95.9786,96.2136,52756.0
2018-05-17 15:30:00,106.4,106.4,106.11,106.26,187301.0,96.2046,96.2046,95.9424,96.078,187301.0
2018-05-18 09:30:00,106.12,106.68,106.01,106.6,75726.0,95.9514,96.4578,95.852,96.3854,75726.0
2018-05-18 10:00:00,106.55,106.95,106.42,106.94,56929.0,96.3402,96.7019,96.2227,96.6929,56929.0
2018-05-18 10:30:00,106.94,106.97,106.63,106.68,33656.0,96.6929,96.72,96.4126,96.4578,33656.0
2018-05-18 11:00:00,106.67,106.92,106.67,106.73,27205.0,96.4487,96.6748,96.4487,96.503,27205.0
2018-05-18 11:30:00,106.72,106.85,106.64,106.78,26690.0,96.4939,96.6115,96.4216,96.5482,26690.0
2018-05-18 12:00:00,106.78,106.78,106.56,106.59,19029.0,96.5482,96.5482,96.3493,96.3764,19029.0
2018-05-18 12:30:00,106.59,106.64,106.49,106.5,27541.0,96.3764,96.4216,96.286,96.295,27541.0
2018-05-18 13:00:00,106.51,106.52,106.37,106.41,29759.0,96.3041,96.3131,96.1775,96.2136,29759.0
2018-05-18 13:30:00,106.41,106.42,106.24,106.31,24512.0,96.2136,96.2227,96.0599,96.1232,24512.0
2018-05-18 14:00:00,106.34,106.34,105.89,106.18,54515.0,96.1503,96.1503,95.7435,96.0057,54515.0
2018-05-18 14:30:00,106.22,106.45,106.13,106.34,36626.0,96.0418,96.2498,95.9605,96.1503,36626.0
2018-05-18 15:00:00,106.31,106.45,106.29,106.31,48376.0,96.1232,96.2498,96.1051,96.1232,48376.0
2018-05-18 15:30:00,106.31,106.51,106.2,106.41,239397.0,96.1232,96.3041,96.0238,96.2136,239397.0
2018-05-21 09:30:00,107.11,108.0,106.82,107.76,68080.0,96.8466,97.6513,96.5844,97.4343,68080.0
2018-05-21 10:00:00,107.83,108.14,107.73,108.01,70971.0,97.4976,97.7779,97.4072,97.6603,70971.0
2018-05-21 10:30:00,108.01,108.28,107.99,108.14,126092.0,97.6603,97.9045,97.6422,97.7779,126092.0
2018-05-21 11:00:00,108.1,108.18,107.69,107.8,40921.0,97.7417,97.814,97.371,97.4704,40921.0
2018-05-21 11:30:00,107.76,108.0,107.61,108.0,62952.0,97.4343,97.6513,97.2987,97.6513,62952.0
2018-05-21 12:00:00,108.0,108.31,107.83,108.31,94767.0,97.6513,97.9316,97.4976,97.9316,94767.0
2018-05-21 12:30:00,108.26,108.36,108.06,108.09,25900.0,97.8864,97.9768,97.7055,97.7327,25900.0
2018-05-21 13:00:00,108.11,108.12,107.95,108.0,23596.0,97.7507,97.7598,97.6061,97.6513,23596.0
2018-05-21 13:30:00,108.0,108.32,108.0,108.26,42836.0,97.6513,97.9406,97.6513,97.8864,42836.0
2018-05-21 14:00:00,108.25,108.25,107.89,108.08,52934.0,97.8773,97.8773,97.5518,97.7236,52934.0
2018-05-21 14:30:00,108.07,108.4,107.99,108.29,74398.0,97.7146,98.013,97.6422,97.9135,74398.0
2018-05-21 15:00:00,108.31,108.36,108.21,108.27,77412.0,97.9316,97.9768,97.8412,97.8954,77412.0
2018-05-21 15:30:00,108.29,108.48,108.17,108.38,171091.0,97.9135,98.0853,97.805,97.9949,171091.0
2018-05-22 09:30:00,109.0,109.79,108.98,109.23,85950.0,98.5555,99.2698,98.5374,98.7634,85950.0
2018-05-22 10:00:00,109.2,109.26,108.6,108.92,98227.0,98.7363,98.7905,98.1938,98.4831,98227.0
2018-05-22 10:30:00,108.89,108.93,108.57,108.8,102156.0,98.456,98.4922,98.1667,98.3746,102156.0
2018-05-22 11:00:00,108.78,109.1,108.72,108.83,46907.0,98.3565,98.6459,98.3023,98.4018,46907.0
2018-05-22 11:30:00,108.81,108.99,108.75,108.9,41495.0,98.3837,98.5464,98.3294,98.465,41495.0
2018-05-22 12:00:00,108.9,109.21,108.83,108.84,60576.0,98.465,98.7453,98.4018,98.4108,60576.0
2018-05-22 12:30:00,108.86,109.05,108.69,108.74,65745.0,98.4289,98.6007,98.2752,98.3204,65745.0
2018-05-22 13:00:00,108.7,108.76,108.31,108.53,49342.0,98.2842,98.3385,97.9316,98.1305,49342.0
2018-05-22 13:30:00,108.53,108.72,108.43,108.59,84812.0,98.1305,98.3023,98.0401,98.1847,84812.0
2018-05-22 14:00:00,108.6,108.7,108.47,108.68,74346.0,98.1938,98.2842,98.0762,98.2661,74346.0
2018-05-22 14:30:00,108.7,108.97,108.67,108.9,53219.0,98.2842,98.5283,98.2571,98.465,53219.0
2018-05-22 15:00:00,108.9,109.1,108.82,109.02,82953.0,98.465,98.6459,98.3927,98.5735,82953.0
2018-05-22 15:30:00,108.98,109.32,108.89,109.31,406602.0,98.5374,98.8448,98.456,98.8358,406602.0
2018-05-23 09:30:00,108.63,109.17,108.38,108.86,49887.0,98.2209,98.7092,97.9949,98.4289,49887.0
2018-05-23 10:00:00,108.9,109.21,108.62,109.21,39651.0,98.465,98.7453,98.2119,98.7453,39651.0
2018-05-23 10:30:00,109.21,109.25,108.84,109.24,67498.0,98.7453,98.7815,98.4108,98.7725,67498.0
2018-05-23 11:00:00,109.24,109.53,109.1,109.37,35151.0,98.7725,99.0347,98.6459,98.89,35151.0
2018-05-23 11:30:00,109.38,109.59,109.38,109.39,54844.0,98.899,99.0889,98.899,98.9081,54844.0
2018-05-23 12:00:00,109.4,109.62,109.38,109.45,37702.0,98.9171,99.1161,98.899,98.9623,37702.0
2018-05-23 12:30:00,109.48,109.73,109.41,109.7,39419.0,98.9895,99.2155,98.9262,99.1884,39419.0
2018-05-23 13:00:00,109.72,109.79,109.48,109.73,57511.0,99.2065,99.2698,98.9895,99.2155,57511.0
2018-05-23 13:30:00,109.73,109.99,109.72,109.97,60478.0,99.2155,99.4506,99.2065,99.4325,60478.0
2018-05-23 14:00:00,109.97,110.4,109.94,110.38,86563.0,99.4325,99.8213,99.4054,99.8032,86563.0
2018-05-23 14:30:00,110.37,110.5,110.21,110.5,61431.0,99.7942,99.9117,99.6495,99.9117,61431.0
2018-05-23 15:00:00,110.49,110.69,110.42,110.61,98918.0,99.9027,100.0835,99.8394,100.0112,98918.0
2018-05-23 15:30:00,110.59,110.85,110.48,110.85,250256.0,99.9931,100.2282,99.8936,100.2282,250256.0
2018-05-24 09:30:00,110.43,110.91,110.33,110.75,72614.0,99.8484,100.2824,99.758,100.1378,72614.0
2018-05-24 10:00:00,110.76,110.88,110.51,110.52,60258.0,100.1468,100.2553,99.9208,99.9298,60258.0
2018-05-24 10:30:00,110.52,110.57,110.17,110.19,54439.0,99.9298,99.975,99.6133,99.6314,54439.0
2018-05-24 11:00:00,110.15,110.66,110.04,110.66,42178.0,99.5953,100.0564,99.4958,100.0564,42178.0
2018-05-24 11:30:00,110.64,110.71,110.37,110.6,36120.0,100.0383,100.1016,99.7942,100.0021,36120.0
2018-05-24 12:00:00,110.58,110.77,110.52,110.69,27131.0,99.9841,100.1559,99.9298,100.0835,27131.0
2018-05-24 12:30:00,110.72,110.81,110.56,110.74,59597.0,100.1106,100.192,99.966,100.1287,59597.0
2018-05-24 13:00:00,110.78,110.96,110.67,110.82,51290.0,100.1649,100.3277,100.0654,100.2011,51290.0
2018-05-24 13:30:00,110.82,110.94,110.75,110.86,29456.0,100.2011,100.3096,100.1378,100.2372,29456.0
2018-05-24 14:00:00,110.87,110.99,110.69,110.97,95594.0,100.2463,100.3548,100.0835,100.3367,95594.0
2018-05-24 14:30:00,110.97,111.01,110.82,110.91,52494.0,100.3367,100.3729,100.2011,100.2824,52494.0
2018-05-24 15:00:00,110.92,111.07,110.68,111.0,77600.0,100.2915,100.4271,100.0745,100.3638,77600.0
2018-05-24 15:30:00,111.0,111.04,110.77,110.86,154515.0,100.3638,100.4,100.1559,100.2372,154515.0
2018-05-25 09:30:00,111.1,111.26,110.73,111.26,52168.0,100.4542,100.5989,100.1197,100.5989,52168.0
2018-05-25 10:00:00,111.2,111.49,111.14,111.31,36126.0,100.5447,100.8069,100.4904,100.6441,36126.0
2018-05-25 10:30:00,111.32,111.43,111.05,111.34,56664.0,100.6532,100.7526,100.409,100.6712,56664.0
2018-05-25 11:00:00,111.34,111.52,110.96,111.01,85637.0,100.6712,100.834,100.3277,100.3729,85637.0
2018-05-25 11:30:00,110.98,111.07,110.83,110.85,29787.0,100.3457,100.4271,100.2101,100.2282,29787.0
2018-05-25 12:00:00,110.85,110.93,110.47,110.65,32990.0,100.2282,100.3005,99.8846,100.0474,32990.0
2018-05-25 12:30:00,110.65,110.76,110.43,110.54,30595.0,100.0474,100.1468,99.8484,99.9479,30595.0
2018-05-25 13:00:00,110.55,110.6,110.31,110.51,22950.0,99.9569,100.0021,99.7399,99.9208,22950.0
2018-05-25 13:30:00,110.49,110.51,110.13,110.17,58595.0,99.9027,99.9208,99.5772,99.6133,58595.0
2018-05-25 14:00:00,110.2,110.66,110.19,110.66,25471.0,99.6405,100.0564,99.6314,100.0564,25471.0
2018-05-25 14:30:00,110.69,110.69,110.32,110.42,28171.0,100.0835,100.0835,99.749,99.8394,28171.0
2018-05-25 15:00:00,110.44,110.69,110.37,110.59,63637.0,99.8575,100.0835,99.7942,99.9931,63637.0
2018-05-25 15:30:00,110.61,110.62,110.28,110.54,118071.0,100.0112,100.0202,99.7128,99.9479,118071.0
2018-05-29 09:30:00,110.06,110.18,109.1,109.88,108947.0,99.5139,99.6224,98.6459,99.3511,108947.0
2018-05-29 10:00:00,109.86,109.87,109.5,109.74,45248.0,99.3331,99.3421,99.0076,99.2246,45248.0
2018-05-29 10:30:00,109.74,109.93,109.58,109.74,46405.0,99.2246,99.3963,99.0799,99.2246,46405.0
2018-05-29 11:00:00,109.73,110.43,109.68,110.31,48632.0,99.2155,99.8484,99.1703,99.7399,48632.0
2018-05-29 11:30:00,110.27,110.3,109.63,109.64,43931.0,99.7038,99.7309,99.1251,99.1341,43931.0
2018-05-29 12:00:00,109.62,109.62,109.2,109.26,43637.0,99.1161,99.1161,98.7363,98.7905,43637.0
2018-05-29 12:30:00,109.29,109.67,109.29,109.67,32340.0,98.8177,99.1613,98.8177,99.1613,32340.0
2018-05-29 13:00:00,109.66,110.01,109.41,109.94,36687.0,99.1522,99.4687,98.9262,99.4054,36687.0
2018-05-29 13:30:00,109.93,110.1,109.76,110.06,54319.0,99.3963,99.5501,99.2426,99.5139,54319.0
2018-05-29 14:00:00,110.05,110.05,109.61,109.84,73817.0,99.5048,99.5048,99.107,99.315,73817.0
2018-05-29 14:30:00,109.81,109.85,109.27,109.36,41013.0,99.2878,99.324,98.7996,98.881,41013.0
2018-05-29 15:00:00,109.33,109.52,109.27,109.37,71088.0,98.8538,99.0256,98.7996,98.89,71088.0
2018-05-29 15:30:00,109.36,109.75,109.36,109.64,193841.0,98.881,99.2336,98.881,99.1341,193841.0
2018-05-30 09:30:00,109.8,110.25,109.64,110.19,60971.0,99.2788,99.6857,99.1341,99.6314,60971.0
2018-05-30 10:00:00,110.17,110.48,110.07,110.23,45614.0,99.6133,99.8936,99.5229,99.6676,45614.0
2018-05-30 10:30:00,110.23,110.65,110.23,110.56,44759.0,99.6676,100.0474,99.6676,99.966,44759.0
2018-05-30 11:00:00,110.58,110.58,109.87,109.87,49555.0,99.9841,99.9841,99.3421,99.3421,49555.0
2018-05-30 11:30:00,109.89,110.19,109.69,109.8,57583.0,99.3602,99.6314,99.1793,99.2788,57583.0
2018-05-30 12:00:00,109.84,110.16,109.75,110.16,35251.0,99.315,99.6043,99.2336,99.6043,35251.0
2018-05-30 12:30:00,110.16,110.16,109.88,110.05,33443.0,99.6043,99.6043,99.3511,99.5048,33443.0
2018-05-30 13:00:00,110.05,110.18,109.72,110.06,39579.0,99.5048,99.6224,99.2065,99.5139,39579.0
2018-05-30 13:30:00,110.08,110.16,109.98,110.08,33906.0,99.532,99.6043,99.4416,99.532,33906.0
2018-05-30 14:00:00,110.1,110.14,109.88,109.88,47945.0,99.5501,99.5862,99.3511,99.3511,47945.0
2018-05-30 14:30:00,109.87,109.87,109.68,109.7,58418.0,99.3421,99.3421,99.1703,99.1884,58418.0
2018-05-30 15:00:00,109.73,109.82,109.61,109.71,73868.0,99.2155,99.2969,99.107,99.1974,73868.0
2018-05-30 15:30:00,109.71,109.74,109.46,109.48,194664.0,99.1974,99.2246,98.9714,98.9895,194664.0
2018-05-31 09:30:00,109.9,109.9,109.11,109.18,51266.0,99.3692,99.3692,98.6549,98.7182,51266.0
2018-05-31 10:00:00,109.14,109.19,108.7,108.7,60489.0,98.682,98.7273,98.2842,98.2842,60489.0
2018-05-31 10:30:00,108.71,108.73,108.22,108.41,68428.0,98.2932,98.3113,97.8502,98.022,68428.0
2018-05-31 11:00:00,108.39,108.45,108.13,108.32,76100.0,98.0039,98.0582,97.7688,97.9406,76100.0
2018-05-31 11:30:00,108.31,108.56,108.15,108.41,74374.0,97.9316,98.1576,97.7869,98.022,74374.0
2018-05-31 12:00:00,108.37,108.37,107.91,107.94,33902.0,97.9858,97.9858,97.5699,97.597,33902.0
2018-05-31 12:30:00,107.96,108.05,107.84,107.94,38949.0,97.6151,97.6965,97.5066,97.597,38949.0
2018-05-31 13:00:00,107.96,107.96,107.62,107.69,45866.0,97.6151,97.6151,97.3077,97.371,45866.0
2018-05-31 13:30:00,107.7,107.75,107.42,107.48,48142.0,97.38,97.4252,97.1269,97.1811,48142.0
2018-05-31 14:00:00,107.49,107.72,107.35,107.54,53317.0,97.1902,97.3981,97.0636,97.2354,53317.0
2018-05-31 14:30:00,107.53,107.9,107.5,107.73,75459.0,97.2263,97.5609,97.1992,97.4072,75459.0
2018-05-31 15:00:00,107.77,107.8,107.6,107.64,99493.0,97.4433,97.4704,97.2896,97.3258,99493.0
2018-05-31 15:30:00,107.66,107.72,107.22,107.35,377457.0,97.3439,97.3981,96.946,97.0636,377457.0
2018-06-01 09:30:00,108.02,108.35,107.73,108.16,62705.0,97.6694,97.9677,97.4072,97.796,62705.0
2018-06-01 10:00:00,108.15,108.57,107.9,108.5,69564.0,97.7869,98.1667,97.5609,98.1034,69564.0
2018-06-01 10:30:00,108.54,108.64,108.36,108.56,26270.0,98.1395,98.23,97.9768,98.1576,26270.0
2018-06-01 11:00:00,108.59,108.67,108.51,108.58,31384.0,98.1847,98.2571,98.1124,98.1757,31384.0
2018-06-01 11:30:00,108.56,108.72,108.55,108.61,23323.0,98.1576,98.3023,98.1486,98.2028,23323.0
2018-06-01 12:00:00,108.61,108.8,108.61,108.64,17139.0,98.2028,98.3746,98.2028,98.23,17139.0
2018-06-01 12:30:00,108.65,108.72,108.52,108.72,24774.0,98.239,98.3023,98.1215,98.3023,24774.0
2018-06-01 13:00:00,108.73,108.95,108.73,108.93,16781.0,98.3113,98.5103,98.3113,98.4922,16781.0
2018-06-01 13:30:00,108.93,108.95,108.79,108.8,19357.0,98.4922,98.5103,98.3656,98.3746,19357.0
2018-06-01 14:00:00,108.81,108.96,108.59,108.92,61262.0,98.3837,98.5193,98.1847,98.4831,61262.0
2018-06-01 14:30:00,108.92,108.96,108.77,108.8,32507.0,98.4831,98.5193,98.3475,98.3746,32507.0
2018-06-01 15:00:00,108.79,108.81,108.55,108.77,74359.0,98.3656,98.3837,98.1486,98.3475,74359.0
2018-06-01 15:30:00,108.77,109.15,108.76,109.11,131889.0,98.3475,98.6911,98.3385,98.6549,131889.0
2018-06-04 09:30:00,109.16,109.31,108.78,108.87,35088.0,98.7001,98.8358,98.3565,98.4379,35088.0
2018-06-04 10:00:00,108.94,109.35,108.8,109.18,20154.0,98.5012,98.8719,98.3746,98.7182,20154.0
2018-06-04 10:30:00,109.22,109.3,109.01,109.05,19575.0,98.7544,98.8267,98.5645,98.6007,19575.0
2018-06-04 11:00:00,109.09,109.34,109.07,109.34,19025.0,98.6368,98.8629,98.6188,98.8629,19025.0
2018-06-04 11:30:00,109.3,109.31,109.13,109.2,11329.0,98.8267,98.8358,98.673,98.7363,11329.0
2018-06-04 12:00:00,109.21,109.24,108.91,109.11,27815.0,98.7453,98.7725,98.4741,98.6549,27815.0
2018-06-04 12:30:00,109.12,109.18,109.09,109.16,11151.0,98.664,98.7182,98.6368,98.7001,11151.0
2018-06-04 13:00:00,109.19,109.32,109.02,109.02,37423.0,98.7273,98.8448,98.5735,98.5735,37423.0
2018-06-04 13:30:00,109.04,109.05,108.91,108.95,20582.0,98.5916,98.6007,98.4741,98.5103,20582.0
2018-06-04 14:00:00,108.95,109.21,108.92,109.17,23434.0,98.5103,98.7453,98.4831,98.7092,23434.0
2018-06-04 14:30:00,109.19,109.45,109.19,109.42,20571.0,98.7273,98.9623,98.7273,98.9352,20571.0
2018-06-04 15:00:00,109.45,109.67,109.43,109.67,32196.0,98.9623,99.1613,98.9443,99.1613,32196.0
2018-06-04 15:30:00,109.67,110.02,109.65,109.9,139311.0,99.1613,99.4777,99.1432,99.3692,139311.0
2018-06-05 09:30:00,109.99,110.86,109.51,110.86,41746.0,99.4506,100.2372,99.0166,100.2372,41746.0
2018-06-05 10:00:00,110.86,111.29,110.67,111.22,77649.0,100.2372,100.626,100.0654,100.5627,77649.0
2018-06-05 10:30:00,111.22,111.29,111.1,111.2,69460.0,100.5627,100.626,100.4542,100.5447,69460.0
2018-06-05 11:00:00,111.19,111.62,111.1,111.53,87726.0,100.5356,100.9244,100.4542,100.843,87726.0
2018-06-05 11:30:00,111.51,111.51,111.16,111.4,29990.0,100.8249,100.8249,100.5085,100.7255,29990.0
2018-06-05 12:00:00,111.37,111.38,111.18,111.3,22533.0,100.6984,100.7074,100.5266,100.6351,22533.0
2018-06-05 12:30:00,111.3,111.35,111.16,111.26,26107.0,100.6351,100.6803,100.5085,100.5989,26107.0
2018-06-05 13:00:00,111.26,111.41,111.17,111.4,25676.0,100.5989,100.7345,100.5175,100.7255,25676.0
2018-06-05 13:30:00,111.41,111.57,111.38,111.47,25430.0,100.7345,100.8792,100.7074,100.7888,25430.0
2018-06-05 14:00:00,111.47,111.49,111.35,111.44,31098.0,100.7888,100.8069,100.6803,100.7617,31098.0
2018-06-05 14:30:00,111.42,111.54,111.39,111.42,27492.0,100.7436,100.8521,100.7164,100.7436,27492.0
2018-06-05 15:00:00,111.41,111.63,111.39,111.62,63955.0,100.7345,100.9335,100.7164,100.9244,63955.0
2018-06-05 15:30:00,111.61,112.43,111.6,112.36,384894.0,100.9154,101.6568,100.9063,101.5935,384894.0
2018-06-06 09:30:00,112.29,112.73,111.86,111.99,78489.0,101.5302,101.928,101.1414,101.259,78489.0
2018-06-06 10:00:00,112.0,112.12,111.58,111.68,162643.0,101.268,101.3765,100.8882,100.9787,162643.0
2018-06-06 10:30:00,111.68,111.89,111.53,111.78,144321.0,100.9787,101.1685,100.843,101.0691,144321.0
2018-06-06 11:00:00,111.78,112.52,111.62,112.41,145883.0,101.0691,101.7382,100.9244,101.6387,145883.0
2018-06-06 11:30:00,112.43,112.84,112.41,112.71,92629.0,101.6568,102.0275,101.6387,101.91,92629.0
2018-06-06 12:00:00,112.67,112.67,112.23,112.53,35211.0,101.8738,101.8738,101.476,101.7472,35211.0
2018-06-06 12:30:00,112.51,112.6,112.42,112.49,32647.0,101.7291,101.8105,101.6478,101.711,32647.0
2018-06-06 13:00:00,112.48,112.54,112.39,112.43,36718.0,101.702,101.7563,101.6206,101.6568,36718.0
2018-06-06 13:30:00,112.43,112.54,112.33,112.4,39382.0,101.6568,101.7563,101.5664,101.6297,39382.0
2018-06-06 14:00:00,112.41,112.7,112.39,112.63,37610.0,101.6387,101.9009,101.6206,101.8376,37610.0
2018-06-06 14:30:00,112.64,113.11,112.61,113.01,56397.0,101.8467,102.2716,101.8195,102.1812,56397.0
2018-06-06 15:00:00,113.01,113.36,113.01,113.22,74934.0,102.1812,102.4977,102.1812,102.3711,74934.0
2018-06-06 15:30:00,113.22,113.6,113.15,113.58,299760.0,102.3711,102.7147,102.3078,102.6966,299760.0
2018-06-07 09:30:00,113.66,113.69,113.06,113.62,90550.0,102.7689,102.7961,102.2264,102.7328,90550.0
2018-06-07 10:00:00,113.61,113.69,113.37,113.37,59665.0,102.7237,102.7961,102.5067,102.5067,59665.0
2018-06-07 10:30:00,113.31,113.34,112.76,112.88,72726.0,102.4525,102.4796,101.9552,102.0637,72726.0
2018-06-07 11:00:00,112.87,112.87,112.53,112.56,74858.0,102.0546,102.0546,101.7472,101.7743,74858.0
2018-06-07 11:30:00,112.55,112.56,112.22,112.28,87841.0,101.7653,101.7743,101.4669,101.5212,87841.0
2018-06-07 12:00:00,112.28,112.36,112.15,112.27,70171.0,101.5212,101.5935,101.4036,101.5121,70171.0
2018-06-07 12:30:00,112.27,112.28,111.79,111.9,143841.0,101.5121,101.5212,101.0781,101.1776,143841.0
2018-06-07 13:00:00,111.92,111.95,111.59,111.59,36207.0,101.1957,101.2228,100.8973,100.8973,36207.0
2018-06-07 13:30:00,111.61,111.65,111.39,111.41,27417.0,100.9154,100.9515,100.7164,100.7345,27417.0
2018-06-07 14:00:00,111.4,111.55,111.39,111.5,31568.0,100.7255,100.8611,100.7164,100.8159,31568.0
2018-06-07 14:30:00,111.54,111.64,111.44,111.57,39363.0,100.8521,100.9425,100.7617,100.8792,39363.0
2018-06-07 15:00:00,111.59,111.88,111.5,111.83,36504.0,100.8973,101.1595,100.8159,101.1143,36504.0
2018-06-07 15:30:00,111.84,112.29,111.83,112.22,150955.0,101.1233,101.5302,101.1143,101.4669,150955.0
2018-06-08 09:30:00,112.23,112.23,111.52,112.0,62388.0,101.476,101.476,100.834,101.268,62388.0
2018-06-08 10:00:00,111.98,112.0,111.54,111.56,47486.0,101.2499,101.268,100.8521,100.8702,47486.0
2018-06-08 10:30:00,111.53,111.74,111.24,111.74,13853.0,100.843,101.0329,100.5808,101.0329,13853.0
2018-06-08 11:00:00,111.66,111.94,111.53,111.92,19736.0,100.9606,101.2137,100.843,101.1957,19736.0
2018-06-08 11:30:00,112.0,112.04,111.79,112.04,35552.0,101.268,101.3042,101.0781,101.3042,35552.0
2018-06-08 12:00:00,112.04,112.57,111.96,112.57,53681.0,101.3042,101.7834,101.2318,101.7834,53681.0
2018-06-08 12:30:00,112.58,112.85,112.56,112.84,32068.0,101.7924,102.0365,101.7743,102.0275,32068.0
2018-06-08 13:00:00,112.85,112.92,112.54,112.56,81336.0,102.0365,102.0998,101.7563,101.7743,81336.0
2018-06-08 13:30:00,112.57,112.64,112.35,112.45,18953.0,101.7834,101.8467,101.5845,101.6749,18953.0
2018-06-08 14:00:00,112.46,112.57,112.44,112.45,16555.0,101.6839,101.7834,101.6658,101.6749,16555.0
2018-06-08 14:30:00,112.45,112.51,112.38,112.41,19049.0,101.6749,101.7291,101.6116,101.6387,19049.0
2018-06-08 15:00:00,112.39,112.48,112.35,112.45,22669.0,101.6206,101.702,101.5845,101.6749,22669.0
2018-06-08 15:30:00,112.45,112.51,112.28,112.3,134563.0,101.6749,101.7291,101.5212,101.5392,134563.0
2018-06-11 09:30:00,112.22,112.9,112.22,112.43,31508.0,101.4669,102.0818,101.4669,101.6568,31508.0
2018-06-11 10:00:00,112.45,112.45,112.1,112.17,23548.0,101.6749,101.6749,101.3584,101.4217,23548.0
2018-06-11 10:30:00,112.17,112.36,112.06,112.16,24218.0,101.4217,101.5935,101.3222,101.4127,24218.0
2018-06-11 11:00:00,112.16,112.34,112.01,112.22,30786.0,101.4127,101.5754,101.277,101.4669,30786.0
2018-06-11 11:30:00,112.19,112.48,112.19,112.3,39266.0,101.4398,101.702,101.4398,101.5392,39266.0
2018-06-11 12:00:00,112.31,112.53,112.29,112.46,23799.0,101.5483,101.7472,101.5302,101.6839,23799.0
2018-06-11 12:30:00,112.47,112.64,112.44,112.58,52232.0,101.693,101.8467,101.6658,101.7924,52232.0
2018-06-11 13:00:00,112.58,112.75,112.52,112.74,21006.0,101.7924,101.9461,101.7382,101.9371,21006.0
2018-06-11 13:30:00,112.71,112.75,112.59,112.62,18055.0,101.91,101.9461,101.8015,101.8286,18055.0
2018-06-11 14:00:00,112.65,112.75,112.55,112.65,29620.0,101.8557,101.9461,101.7653,101.8557,29620.0
2018-06-11 14:30:00,112.66,112.71,112.56,112.59,28891.0,101.8648,101.91,101.7743,101.8015,28891.0
2018-06-11 15:00:00,112.59,112.7,112.58,112.63,25073.0,101.8015,101.9009,101.7924,101.8376,25073.0
2018-06-11 15:30:00,112.61,112.72,112.5,112.53,146120.0,101.8195,101.919,101.7201,101.7472,146120.0
2018-06-12 09:30:00,112.9,113.14,112.14,112.5,57708.0,102.0818,102.2988,101.3946,101.7201,57708.0
2018-06-12 10:00:00,112.5,112.95,112.5,112.92,17995.0,101.7201,102.127,101.7201,102.0998,17995.0
2018-06-12 10:30:00,112.89,112.95,112.72,112.85,19661.0,102.0727,102.127,101.919,102.0365,19661.0
2018-06-12 11:00:00,112.88,112.91,112.72,112.91,25199.0,102.0637,102.0908,101.919,102.0908,25199.0
2018-06-12 11:30:00,112.92,113.12,112.89,113.09,14534.0,102.0998,102.2807,102.0727,102.2536,14534.0
2018-06-12 12:00:00,113.07,113.11,112.98,113.01,14365.0,102.2355,102.2716,102.1541,102.1812,14365.0
2018-06-12 12:30:00,113.01,113.08,112.91,113.08,15106.0,102.1812,102.2445,102.0908,102.2445,15106.0
2018-06-12 13:00:00,113.05,113.13,113.02,113.09,22620.0,102.2174,102.2897,102.1903,102.2536,22620.0
2018-06-12 13:30:00,113.12,113.33,113.03,113.32,22690.0,102.2807,102.4706,102.1993,102.4615,22690.0
2018-06-12 14:00:00,113.32,113.33,112.83,112.86,20294.0,102.4615,102.4706,102.0185,102.0456,20294.0
2018-06-12 14:30:00,112.87,113.06,112.79,113.0,44924.0,102.0546,102.2264,101.9823,102.1722,44924.0
2018-06-12 15:00:00,113.0,113.11,112.99,113.08,49371.0,102.1722,102.2716,102.1631,102.2445,49371.0
2018-06-12 15:30:00,113.09,113.36,113.08,113.29,109091.0,102.2536,102.4977,102.2445,102.4344,109091.0
2018-06-13 09:30:00,113.62,113.71,113.21,113.34,40070.0,102.7328,102.8141,102.3621,102.4796,40070.0
2018-06-13 10:00:00,113.29,113.49,113.28,113.38,16825.0,102.4344,102.6152,102.4253,102.5158,16825.0
2018-06-13 10:30:00,113.37,113.37,113.06,113.15,18528.0,102.5067,102.5067,102.2264,102.3078,18528.0
2018-06-13 11:00:00,113.21,113.69,113.17,113.65,55461.0,102.3621,102.7961,102.3259,102.7599,55461.0
2018-06-13 11:30:00,113.65,113.86,113.59,113.66,30521.0,102.7599,102.9498,102.7056,102.7689,30521.0
2018-06-13 12:00:00,113.67,113.95,113.59,113.86,60394.0,102.778,103.0311,102.7056,102.9498,60394.0
2018-06-13 12:30:00,113.89,113.91,113.78,113.84,17484.0,102.9769,102.995,102.8774,102.9317,17484.0
2018-06-13 13:00:00,113.79,114.12,113.76,114.06,30687.0,102.8865,103.1849,102.8594,103.1306,30687.0
2018-06-13 13:30:00,114.04,114.46,113.98,114.46,29454.0,103.1125,103.4923,103.0583,103.4923,29454.0
2018-06-13 14:00:00,114.42,114.42,113.69,113.69,20703.0,103.4561,103.4561,102.7961,102.7961,20703.0
2018-06-13 14:30:00,113.63,113.97,113.6,113.93,20116.0,102.7418,103.0492,102.7147,103.0131,20116.0
2018-06-13 15:00:00,113.95,114.05,113.81,113.83,24726.0,103.0311,103.1216,102.9046,102.9226,24726.0
2018-06-13 15:30:00,113.79,113.91,113.59,113.64,101228.0,102.8865,102.995,102.7056,102.7508,101228.0
2018-06-14 09:30:00,113.33,114.45,113.33,113.77,28790.0,102.9384,103.9557,102.9384,103.338,28790.0
2018-06-14 10:00:00,113.82,114.32,113.82,114.11,15225.0,103.3834,103.8376,103.3834,103.6469,15225.0
2018-06-14 10:30:00,114.13,114.14,113.7,113.73,20056.0,103.665,103.6741,103.2744,103.3017,20056.0
2018-06-14 11:00:00,113.72,114.05,113.68,114.05,48679.0,103.2926,103.5924,103.2563,103.5924,48679.0
2018-06-14 11:30:00,114.09,114.3,114.01,114.08,82232.0,103.6287,103.8194,103.556,103.6196,82232.0
2018-06-14 12:00:00,114.05,114.07,113.76,113.76,16081.0,103.5924,103.6105,103.3289,103.3289,16081.0
2018-06-14 12:30:00,113.79,113.8,113.56,113.64,21328.0,103.3562,103.3653,103.1473,103.2199,21328.0
2018-06-14 13:00:00,113.62,113.79,113.53,113.76,11370.0,103.2018,103.3562,103.12,103.3289,11370.0
2018-06-14 13:30:00,113.78,113.94,113.69,113.74,29924.0,103.3471,103.4924,103.2654,103.3108,29924.0
2018-06-14 14:00:00,113.73,113.84,113.68,113.75,10724.0,103.3017,103.4016,103.2563,103.3199,10724.0
2018-06-14 14:30:00,113.77,113.82,113.6,113.64,15113.0,103.338,103.3834,103.1836,103.2199,15113.0
2018-06-14 15:00:00,113.67,113.81,113.61,113.8,21913.0,103.2472,103.3744,103.1927,103.3653,21913.0
2018-06-14 15:30:00,113.81,114.02,113.81,113.9,117943.0,103.3744,103.5651,103.3744,103.4561,117943.0
2018-06-15 09:30:00,113.68,113.75,112.82,113.16,168977.0,103.2563,103.3199,102.4751,102.784,168977.0
2018-06-15 10:00:00,113.18,113.78,113.13,113.61,21149.0,102.8021,103.3471,102.7567,103.1927,21149.0
2018-06-15 10:30:00,113.58,114.0,113.53,113.98,33159.0,103.1655,103.5469,103.12,103.5288,33159.0
2018-06-15 11:00:00,113.96,114.3,113.96,114.11,27111.0,103.5106,103.8194,103.5106,103.6469,27111.0
2018-06-15 11:30:00,114.08,114.29,113.84,114.29,27643.0,103.6196,103.8103,103.4016,103.8103,27643.0
2018-06-15 12:00:00,114.29,114.29,114.0,114.07,14897.0,103.8103,103.8103,103.5469,103.6105,14897.0
2018-06-15 12:30:00,114.03,114.18,113.98,114.1,30279.0,103.5742,103.7104,103.5288,103.6378,30279.0
2018-06-15 13:00:00,114.09,114.26,114.02,114.2,27776.0,103.6287,103.7831,103.5651,103.7286,27776.0
2018-06-15 13:30:00,114.21,114.25,114.02,114.07,43040.0,103.7377,103.774,103.5651,103.6105,43040.0
2018-06-15 14:00:00,114.05,114.25,114.05,114.25,29109.0,103.5924,103.774,103.5924,103.774,29109.0
2018-06-15 14:30:00,114.25,114.31,114.23,114.28,57958.0,103.774,103.8285,103.7558,103.8013,57958.0
2018-06-15 15:00:00,114.27,114.3,114.19,114.28,74158.0,103.7922,103.8194,103.7195,103.8013,74158.0
2018-06-15 15:30:00,114.29,114.7,114.26,114.52,383049.0,103.8103,104.1828,103.7831,104.0193,383049.0
2018-06-18 09:30:00,113.61,114.12,113.59,113.9,29913.0,103.1927,103.6559,103.1745,103.4561,29913.0
2018-06-18 10:00:00,113.88,113.91,113.64,113.78,23857.0,103.4379,103.4652,103.2199,103.3471,23857.0
2018-06-18 10:30:00,113.76,114.16,113.73,114.16,15296.0,103.3289,103.6923,103.3017,103.6923,15296.0
2018-06-18 11:00:00,114.12,114.3,114.08,114.25,22264.0,103.6559,103.8194,103.6196,103.774,22264.0
2018-06-18 11:30:00,114.25,114.45,114.2,114.22,22359.0,103.774,103.9557,103.7286,103.7468,22359.0
2018-06-18 12:00:00,114.25,114.37,114.23,114.3,18490.0,103.774,103.883,103.7558,103.8194,18490.0
2018-06-18 12:30:00,114.26,114.45,114.23,114.42,18670.0,103.7831,103.9557,103.7558,103.9284,18670.0
2018-06-18 13:00:00,114.42,114.55,114.41,114.5,12438.0,103.9284,104.0465,103.9193,104.0011,12438.0
2018-06-18 13:30:00,114.54,114.96,114.5,114.96,39001.0,104.0374,104.4189,104.0011,104.4189,39001.0
2018-06-18 14:00:00,114.95,115.17,114.9,115.13,42034.0,104.4098,104.6097,104.3644,104.5733,42034.0
2018-06-18 14:30:00,115.16,115.19,114.99,115.04,28290.0,104.6006,104.6278,104.4462,104.4916,28290.0
2018-06-18 15:00:00,115.01,115.37,114.98,115.32,56269.0,104.4643,104.7913,104.4371,104.7459,56269.0
2018-06-18 15:30:00,115.33,115.58,115.19,115.5,173335.0,104.755,104.9821,104.6278,104.9094,173335.0
2018-06-19 09:30:00,114.55,115.82,114.52,115.46,85696.0,104.0465,105.2001,104.0193,104.8731,85696.0
2018-06-19 10:00:00,115.4,115.4,114.49,114.49,39199.0,104.8186,104.8186,103.992,103.992,39199.0
2018-06-19 10:30:00,114.47,114.96,114.36,114.83,34678.0,103.9738,104.4189,103.8739,104.3008,34678.0
2018-06-19 11:00:00,114.86,115.21,114.79,115.12,50526.0,104.3281,104.646,104.2645,104.5642,50526.0
2018-06-19 11:30:00,115.16,115.43,115.02,115.38,24919.0,104.6006,104.8458,104.4734,104.8004,24919.0
2018-06-19 12:00:00,115.35,115.35,115.08,115.16,27726.0,104.7732,104.7732,104.5279,104.6006,27726.0
2018-06-19 12:30:00,115.12,115.34,114.96,115.34,28863.0,104.5642,104.7641,104.4189,104.7641,28863.0
2018-06-19 13:00:00,115.37,115.56,115.37,115.42,36698.0,104.7913,104.9639,104.7913,104.8367,36698.0
2018-06-19 13:30:00,115.42,115.48,115.23,115.45,37826.0,104.8367,104.8912,104.6642,104.864,37826.0
2018-06-19 14:00:00,115.45,115.65,115.42,115.53,26976.0,104.864,105.0456,104.8367,104.9366,26976.0
2018-06-19 14:30:00,115.52,115.7,115.51,115.63,29107.0,104.9276,105.0911,104.9185,105.0275,29107.0
2018-06-19 15:00:00,115.63,115.7,115.48,115.57,51311.0,105.0275,105.0911,104.8912,104.973,51311.0
2018-06-19 15:30:00,115.58,115.88,115.58,115.81,122946.0,104.9821,105.2546,104.9821,105.191,122946.0
2018-06-20 09:30:00,115.94,116.0,115.26,115.81,40037.0,105.3091,105.3636,104.6914,105.191,40037.0
2018-06-20 10:00:00,115.86,116.01,115.77,115.78,28874.0,105.2364,105.3726,105.1546,105.1637,28874.0
2018-06-20 10:30:00,115.83,116.39,115.68,116.17,33306.0,105.2091,105.7178,105.0729,105.518,33306.0
2018-06-20 11:00:00,116.19,116.28,115.82,115.94,36604.0,105.5361,105.6179,105.2001,105.3091,36604.0
2018-06-20 11:30:00,115.93,116.29,115.86,116.23,27386.0,105.3,105.627,105.2364,105.5725,27386.0
2018-06-20 12:00:00,116.16,116.68,116.14,116.66,41401.0,105.5089,105.9812,105.4907,105.963,41401.0
2018-06-20 12:30:00,116.66,116.68,116.43,116.47,31256.0,105.963,105.9812,105.7541,105.7905,31256.0
2018-06-20 13:00:00,116.46,116.54,116.3,116.48,28205.0,105.7814,105.854,105.636,105.7995,28205.0
2018-06-20 13:30:00,116.48,116.68,116.31,116.37,23813.0,105.7995,105.9812,105.6451,105.6996,23813.0
2018-06-20 14:00:00,116.37,116.39,116.2,116.21,25217.0,105.6996,105.7178,105.5452,105.5543,25217.0
2018-06-20 14:30:00,116.25,116.25,116.01,116.07,29948.0,105.5906,105.5906,105.3726,105.4271,29948.0
2018-06-20 15:00:00,116.06,116.17,116.01,116.06,31855.0,105.4181,105.518,105.3726,105.4181,31855.0
2018-06-20 15:30:00,116.05,116.07,115.9,115.98,111832.0,105.409,105.4271,105.2727,105.3454,111832.0
2018-06-21 09:30:00,116.64,117.18,116.02,117.03,100087.0,105.9449,106.4354,105.3817,106.2991,100087.0
2018-06-21 10:00:00,117.05,117.32,116.58,116.69,86212.0,106.3173,106.5625,105.8904,105.9903,86212.0
2018-06-21 10:30:00,116.73,117.55,116.62,117.2,100965.0,106.0266,106.7714,105.9267,106.4535,100965.0
2018-06-21 11:00:00,117.2,117.37,116.83,117.24,35189.0,106.4535,106.6079,106.1174,106.4899,35189.0
2018-06-21 11:30:00,117.27,117.57,117.27,117.55,14693.0,106.5171,106.7896,106.5171,106.7714,14693.0
2018-06-21 12:00:00,117.47,117.62,117.26,117.38,67228.0,106.6988,106.835,106.508,106.617,67228.0
2018-06-21 12:30:00,117.41,117.49,117.22,117.26,21409.0,106.6443,106.7169,106.4717,106.508,21409.0
2018-06-21 13:00:00,117.25,117.42,117.13,117.24,15676.0,106.4989,106.6533,106.3899,106.4899,15676.0
2018-06-21 13:30:00,117.26,117.33,117.13,117.18,16205.0,106.508,106.5716,106.3899,106.4354,16205.0
2018-06-21 14:00:00,117.2,117.42,117.2,117.3,17505.0,106.4535,106.6533,106.4535,106.5444,17505.0
2018-06-21 14:30:00,117.3,117.41,117.17,117.17,20792.0,106.5444,106.6443,106.4263,106.4263,20792.0
2018-06-21 15:00:00,117.17,117.17,116.86,117.07,31344.0,106.4263,106.4263,106.1447,106.3354,31344.0
2018-06-21 15:30:00,117.05,117.14,116.88,117.04,84697.0,106.3173,106.399,106.1629,106.3082,84697.0
2018-06-22 09:30:00,117.24,118.21,117.11,118.02,89089.0,106.4899,107.3709,106.3718,107.1983,89089.0
2018-06-22 10:00:00,117.94,118.24,117.66,117.66,59870.0,107.1257,107.3982,106.8713,106.8713,59870.0
2018-06-22 10:30:00,117.64,118.07,117.54,118.07,78682.0,106.8532,107.2437,106.7623,107.2437,78682.0
2018-06-22 11:00:00,118.06,118.37,117.8,117.83,171039.0,107.2347,107.5162,106.9985,107.0258,171039.0
2018-06-22 11:30:00,117.83,117.83,117.12,117.63,135565.0,107.0258,107.0258,106.3809,106.8441,135565.0
2018-06-22 12:00:00,117.63,117.95,117.51,117.84,35784.0,106.8441,107.1347,106.7351,107.0348,35784.0
2018-06-22 12:30:00,117.83,117.97,117.82,117.91,24598.0,107.0258,107.1529,107.0167,107.0984,24598.0
2018-06-22 13:00:00,117.92,118.12,117.9,117.91,19166.0,107.1075,107.2892,107.0893,107.0984,19166.0
2018-06-22 13:30:00,117.91,117.96,117.7,117.79,24624.0,107.0984,107.1438,106.9077,106.9894,24624.0
2018-06-22 14:00:00,117.79,117.92,117.63,117.72,24091.0,106.9894,107.1075,106.8441,106.9258,24091.0
2018-06-22 14:30:00,117.71,117.89,117.7,117.85,82381.0,106.9168,107.0803,106.9077,107.0439,82381.0
2018-06-22 15:00:00,117.86,118.23,117.8,118.2,70469.0,107.053,107.3891,106.9985,107.3618,70469.0
2018-06-22 15:30:00,118.21,118.23,117.7,117.73,233833.0,107.3709,107.3891,106.9077,106.9349,233833.0
2018-06-25 09:30:00,117.62,117.88,116.75,116.82,63224.0,106.835,107.0712,106.0448,106.1084,63224.0
2018-06-25 10:00:00,116.82,116.93,116.44,116.86,51579.0,106.1084,106.2083,105.7632,106.1447,51579.0
2018-06-25 10:30:00,116.88,117.44,116.87,116.99,51619.0,106.1629,106.6715,106.1538,106.2628,51619.0
2018-06-25 11:00:00,117.01,117.06,116.66,116.67,30279.0,106.2809,106.3264,105.963,105.9721,30279.0
2018-06-25 11:30:00,116.67,116.86,116.54,116.82,17254.0,105.9721,106.1447,105.854,106.1084,17254.0
2018-06-25 12:00:00,116.83,116.84,116.25,116.48,25327.0,106.1174,106.1265,105.5906,105.7995,25327.0
2018-06-25 12:30:00,116.44,116.62,116.38,116.61,14277.0,105.7632,105.9267,105.7087,105.9176,14277.0
2018-06-25 13:00:00,116.6,116.67,116.44,116.61,19099.0,105.9085,105.9721,105.7632,105.9176,19099.0
2018-06-25 13:30:00,116.6,116.75,116.49,116.51,52858.0,105.9085,106.0448,105.8086,105.8268,52858.0
2018-06-25 14:00:00,116.5,116.62,116.19,116.25,88642.0,105.8177,105.9267,105.5361,105.5906,88642.0
2018-06-25 14:30:00,116.25,116.25,115.54,115.68,29321.0,105.5906,105.5906,104.9457,105.0729,29321.0
2018-06-25 15:00:00,115.69,115.8,115.51,115.53,97428.0,105.082,105.1819,104.9185,104.9366,97428.0
2018-06-25 15:30:00,115.52,116.2,115.41,116.07,135170.0,104.9276,105.5452,104.8277,105.4271,135170.0
2018-06-26 09:30:00,115.98,116.4,115.81,116.16,53265.0,105.3454,105.7269,105.191,105.5089,53265.0
2018-06-26 10:00:00,116.19,116.36,116.01,116.04,26225.0,105.5361,105.6905,105.3726,105.3999,26225.0
2018-06-26 10:30:00,116.07,116.34,115.9,116.02,36300.0,105.4271,105.6724,105.2727,105.3817,36300.0
2018-06-26 11:00:00,116.01,116.17,115.66,115.66,31579.0,105.3726,105.518,105.0547,105.0547,31579.0
2018-06-26 11:30:00,115.68,116.19,115.62,116.19,31143.0,105.0729,105.5361,105.0184,105.5361,31143.0
2018-06-26 12:00:00,116.2,116.26,115.68,115.75,63128.0,105.5452,105.5997,105.0729,105.1365,63128.0
2018-06-26 12:30:00,115.77,116.01,115.67,115.91,27196.0,105.1546,105.3726,105.0638,105.2818,27196.0
2018-06-26 13:00:00,115.91,116.09,115.86,115.92,30703.0,105.2818,105.4453,105.2364,105.2909,30703.0
2018-06-26 13:30:00,115.92,115.92,115.73,115.75,35866.0,105.2909,105.2909,105.1183,105.1365,35866.0
2018-06-26 14:00:00,115.76,115.85,115.52,115.56,103090.0,105.1456,105.2273,104.9276,104.9639,103090.0
2018-06-26 14:30:00,115.54,116.03,115.49,115.91,112853.0,104.9457,105.3908,104.9003,105.2818,112853.0
2018-06-26 15:00:00,115.87,115.92,115.62,115.67,76900.0,105.2455,105.2909,105.0184,105.0638,76900.0
2018-06-26 15:30:00,115.67,115.97,115.44,115.48,204467.0,105.0638,105.3363,104.8549,104.8912,204467.0
2018-06-27 09:30:00,115.78,116.03,115.34,115.37,50531.0,105.1637,105.3908,104.7641,104.7913,50531.0
2018-06-27 10:00:00,115.37,115.73,115.23,115.73,55079.0,104.7913,105.1183,104.6642,105.1183,55079.0
2018-06-27 10:30:00,115.69,115.97,115.6,115.77,80836.0,105.082,105.3363,105.0002,105.1546,80836.0
2018-06-27 11:00:00,115.74,115.85,115.4,115.49,45403.0,105.1274,105.2273,104.8186,104.9003,45403.0
2018-06-27 11:30:00,115.46,115.84,115.45,115.82,28705.0,104.8731,105.2182,104.864,105.2001,28705.0
2018-06-27 12:00:00,115.81,115.96,115.75,115.76,29657.0,105.191,105.3272,105.1365,105.1456,29657.0
2018-06-27 12:30:00,115.73,115.75,115.45,115.48,33253.0,105.1183,105.1365,104.864,104.8912,33253.0
2018-06-27 13:00:00,115.51,115.7,115.05,115.15,38296.0,104.9185,105.0911,104.5007,104.5915,38296.0
2018-06-27 13:30:00,115.16,115.28,114.93,115.16,91810.0,104.6006,104.7096,104.3917,104.6006,91810.0
2018-06-27 14:00:00,115.15,115.63,115.15,115.46,74870.0,104.5915,105.0275,104.5915,104.8731,74870.0
2018-06-27 14:30:00,115.39,115.71,115.29,115.35,55814.0,104.8095,105.1001,104.7187,104.7732,55814.0
2018-06-27 15:00:00,115.32,115.64,115.08,115.54,69480.0,104.7459,105.0366,104.5279,104.9457,69480.0
2018-06-27 15:30:00,115.59,115.76,115.39,115.4,154982.0,104.9911,105.1456,104.8095,104.8186,154982.0
2018-06-28 09:30:00,115.0,116.1,114.86,115.82,59826.0,104.4552,105.4544,104.3281,105.2001,59826.0
2018-06-28 10:00:00,115.72,115.81,115.25,115.41,48065.0,105.1092,105.191,104.6823,104.8277,48065.0
2018-06-28 10:30:00,115.46,115.6,115.17,115.59,42987.0,104.8731,105.0002,104.6097,104.9911,42987.0
2018-06-28 11:00:00,115.59,115.91,115.54,115.88,45048.0,104.9911,105.2818,104.9457,105.2546,45048.0
2018-06-28 11:30:00,115.89,115.97,115.65,115.73,28805.0,105.2636,105.3363,105.0456,105.1183,28805.0
2018-06-28 12:00:00,115.77,115.95,115.67,115.91,41147.0,105.1546,105.3181,105.0638,105.2818,41147.0
2018-06-28 12:30:00,115.86,116.24,115.81,116.21,62011.0,105.2364,105.5815,105.191,105.5543,62011.0
2018-06-28 13:00:00,116.22,116.66,116.17,116.63,35163.0,105.5634,105.963,105.518,105.9358,35163.0
2018-06-28 13:30:00,116.65,116.75,116.51,116.51,30702.0,105.954,106.0448,105.8268,105.8268,30702.0
2018-06-28 14:00:00,116.54,116.75,116.53,116.74,26975.0,105.854,106.0448,105.845,106.0357,26975.0
2018-06-28 14:30:00,116.74,116.97,116.72,116.97,32056.0,106.0357,106.2446,106.0175,106.2446,32056.0
2018-06-28 15:00:00,116.96,117.36,116.81,117.15,43011.0,106.2355,106.5988,106.0993,106.4081,43011.0
2018-06-28 15:30:00,117.14,117.35,117.03,117.11,149631.0,106.399,106.5898,106.2991,106.3718,149631.0
2018-06-29 09:30:00,117.45,117.63,116.74,117.6,32558.0,106.6806,106.8441,106.0357,106.8168,32558.0
2018-06-29 10:00:00,117.64,117.77,117.3,117.34,57107.0,106.8532,106.9713,106.5444,106.5807,57107.0
2018-06-29 10:30:00,117.35,117.85,117.34,117.7,37277.0,106.5898,107.0439,106.5807,106.9077,37277.0
2018-06-29 11:00:00,117.72,117.72,117.37,117.38,32487.0,106.9258,106.9258,106.6079,106.617,32487.0
2018-06-29 11:30:00,117.33,117.49,117.21,117.26,26968.0,106.5716,106.7169,106.4626,106.508,26968.0
2018-06-29 12:00:00,117.27,117.64,117.26,117.48,51807.0,106.5171,106.8532,106.508,106.7078,51807.0
2018-06-29 12:30:00,117.49,117.49,116.81,116.82,196165.0,106.7169,106.7169,106.0993,106.1084,196165.0
2018-06-29 13:00:00,116.83,117.16,116.62,116.99,29161.0,106.1174,106.4172,105.9267,106.2628,29161.0
2018-06-29 13:30:00,116.95,117.12,116.82,117.03,26361.0,106.2264,106.3809,106.1084,106.2991,26361.0
2018-06-29 14:00:00,117.04,117.07,116.77,116.96,28432.0,106.3082,106.3354,106.0629,106.2355,28432.0
2018-06-29 14:30:00,116.96,117.07,116.86,116.95,36607.0,106.2355,106.3354,106.1447,106.2264,36607.0
2018-06-29 15:00:00,116.96,117.13,116.85,116.95,130205.0,106.2355,106.3899,106.1356,106.2264,130205.0
2018-06-29 15:30:00,116.96,117.04,116.28,116.38,228755.0,106.2355,106.3082,105.6179,105.7087,228755.0
2018-07-02 09:30:00,115.87,116.19,115.05,115.68,73644.0,105.2455,105.5361,104.5007,105.0729,73644.0
2018-07-02 10:00:00,115.68,115.88,115.05,115.29,107669.0,105.0729,105.2546,104.5007,104.7187,107669.0
2018-07-02 10:30:00,115.34,115.46,115.16,115.17,50631.0,104.7641,104.8731,104.6006,104.6097,50631.0
2018-07-02 11:00:00,115.17,115.4,115.05,115.14,41862.0,104.6097,104.8186,104.5007,104.5824,41862.0
2018-07-02 11:30:00,115.17,115.3,114.95,115.23,57036.0,104.6097,104.7277,104.4098,104.6642,57036.0
2018-07-02 12:00:00,115.24,115.34,115.17,115.33,18476.0,104.6732,104.7641,104.6097,104.755,18476.0
2018-07-02 12:30:00,115.3,115.7,115.26,115.55,21762.0,104.7277,105.0911,104.6914,104.9548,21762.0
2018-07-02 13:00:00,115.6,115.89,115.58,115.68,26434.0,105.0002,105.2636,104.9821,105.0729,26434.0
2018-07-02 13:30:00,115.69,116.14,115.63,116.04,27462.0,105.082,105.4907,105.0275,105.3999,27462.0
2018-07-02 14:00:00,116.02,116.38,116.02,116.31,25802.0,105.3817,105.7087,105.3817,105.6451,25802.0
2018-07-02 14:30:00,116.31,116.38,116.15,116.18,23293.0,105.6451,105.7087,105.4998,105.527,23293.0
2018-07-02 15:00:00,116.21,116.44,116.19,116.43,29795.0,105.5543,105.7632,105.5361,105.7541,29795.0
2018-07-02 15:30:00,116.44,116.55,116.22,116.48,114359.0,105.7632,105.8631,105.5634,105.7995,114359.0
2018-07-03 09:30:00,116.97,117.49,116.76,117.43,41206.0,106.2446,106.7169,106.0539,106.6624,41206.0
2018-07-03 10:00:00,117.39,117.68,117.14,117.39,29824.0,106.6261,106.8895,106.399,106.6261,29824.0
2018-07-03 10:30:00,117.39,117.44,117.04,117.14,35747.0,106.6261,106.6715,106.3082,106.399,35747.0
2018-07-03 11:00:00,117.13,117.31,116.93,117.21,40588.0,106.3899,106.5534,106.2083,106.4626,40588.0
2018-07-03 11:30:00,117.19,117.4,116.92,116.92,53064.0,106.4444,106.6352,106.1992,106.1992,53064.0
2018-07-03 12:00:00,116.95,117.05,116.46,116.54,50341.0,106.2264,106.3173,105.7814,105.854,50341.0
2018-07-03 12:30:00,116.51,116.61,115.75,115.93,149856.0,105.8268,105.9176,105.1365,105.3,149856.0
2018-07-05 09:30:00,116.5,116.74,116.08,116.51,38707.0,105.8177,106.0357,105.4362,105.8268,38707.0
2018-07-05 10:00:00,116.46,116.61,116.26,116.36,36180.0,105.7814,105.9176,105.5997,105.6905,36180.0
2018-07-05 10:30:00,116.34,116.35,115.92,116.08,43728.0,105.6724,105.6815,105.2909,105.4362,43728.0
2018-07-05 11:00:00,116.07,116.28,116.01,116.23,42432.0,105.4271,105.6179,105.3726,105.5725,42432.0
2018-07-05 11:30:00,116.21,116.24,115.94,116.13,41330.0,105.5543,105.5815,105.3091,105.4816,41330.0
2018-07-05 12:00:00,116.1,116.52,116.1,116.49,48316.0,105.4544,105.8359,105.4544,105.8086,48316.0
2018-07-05 12:30:00,116.49,116.52,116.25,116.42,26071.0,105.8086,105.8359,105.5906,105.745,26071.0
2018-07-05 13:00:00,116.43,116.79,116.43,116.78,22605.0,105.7541,106.0811,105.7541,106.072,22605.0
2018-07-05 13:30:00,116.79,116.8,116.56,116.77,26405.0,106.0811,106.0902,105.8722,106.0629,26405.0
2018-07-05 14:00:00,116.81,117.65,116.57,117.47,94363.0,106.0993,106.8623,105.8813,106.6988,94363.0
2018-07-05 14:30:00,117.48,117.48,117.06,117.2,39100.0,106.7078,106.7078,106.3264,106.4535,39100.0
2018-07-05 15:00:00,117.18,117.42,117.13,117.4,47713.0,106.4354,106.6533,106.3899,106.6352,47713.0
2018-07-05 15:30:00,117.41,117.51,117.27,117.5,124336.0,106.6443,106.7351,106.5171,106.726,124336.0
2018-07-06 09:30:00,117.33,117.69,117.14,117.53,43361.0,106.5716,106.8986,106.399,106.7533,43361.0
2018-07-06 10:00:00,117.44,117.51,117.26,117.38,33104.0,106.6715,106.7351,106.508,106.617,33104.0
2018-07-06 10:30:00,117.39,117.75,117.38,117.66,33705.0,106.6261,106.9531,106.617,106.8713,33705.0
2018-07-06 11:00:00,117.68,118.15,117.67,117.93,42797.0,106.8895,107.3164,106.8804,107.1166,42797.0
2018-07-06 11:30:00,117.95,118.36,117.92,118.05,22606.0,107.1347,107.5072,107.1075,107.2256,22606.0
2018-07-06 12:00:00,118.06,118.32,118.02,118.26,34163.0,107.2347,107.4708,107.1983,107.4163,34163.0
2018-07-06 12:30:00,118.25,118.63,118.24,118.54,49943.0,107.4072,107.7524,107.3982,107.6707,49943.0
2018-07-06 13:00:00,118.53,118.78,118.51,118.77,30598.0,107.6616,107.8886,107.6434,107.8796,30598.0
2018-07-06 13:30:00,118.74,118.75,118.63,118.67,27000.0,107.8523,107.8614,107.7524,107.7887,27000.0
2018-07-06 14:00:00,118.64,118.72,118.58,118.61,27526.0,107.7615,107.8341,107.707,107.7342,27526.0
2018-07-06 14:30:00,118.61,118.71,118.54,118.58,33156.0,107.7342,107.8251,107.6707,107.707,33156.0
2018-07-06 15:00:00,118.58,118.6,118.39,118.48,34273.0,107.707,107.7251,107.5344,107.6162,34273.0
2018-07-06 15:30:00,118.46,118.47,118.19,118.41,118503.0,107.598,107.6071,107.3527,107.5526,118503.0
2018-07-09 09:30:00,118.73,118.78,117.86,117.9,113336.0,107.8432,107.8886,107.053,107.0893,113336.0
2018-07-09 10:00:00,117.9,117.92,117.52,117.55,22585.0,107.0893,107.1075,106.7442,106.7714,22585.0
2018-07-09 10:30:00,117.58,117.83,117.58,117.72,30108.0,106.7987,107.0258,106.7987,106.9258,30108.0
2018-07-09 11:00:00,117.76,117.85,117.56,117.59,24222.0,106.9622,107.0439,106.7805,106.8078,24222.0
2018-07-09 11:30:00,117.6,117.62,117.39,117.61,20931.0,106.8168,106.835,106.6261,106.8259,20931.0
2018-07-09 12:00:00,117.61,117.71,117.11,117.17,45627.0,106.8259,106.9168,106.3718,106.4263,45627.0
2018-07-09 12:30:00,117.17,117.42,117.15,117.24,33726.0,106.4263,106.6533,106.4081,106.4899,33726.0
2018-07-09 13:00:00,117.28,117.78,117.27,117.77,23728.0,106.5262,106.9803,106.5171,106.9713,23728.0
2018-07-09 13:30:00,117.78,117.98,117.73,117.95,52461.0,106.9803,107.162,106.9349,107.1347,52461.0
2018-07-09 14:00:00,117.98,118.08,117.89,117.92,17120.0,107.162,107.2528,107.0803,107.1075,17120.0
2018-07-09 14:30:00,117.91,117.98,117.84,117.98,17781.0,107.0984,107.162,107.0348,107.162,17781.0
2018-07-09 15:00:00,117.97,118.1,117.89,118.03,35602.0,107.1529,107.271,107.0803,107.2074,35602.0
2018-07-09 15:30:00,118.04,118.53,118.04,118.3,117256.0,107.2165,107.6616,107.2165,107.4527,117256.0
2018-07-10 09:30:00,119.26,119.65,118.88,119.32,56233.0,108.3246,108.6789,107.9795,108.3791,56233.0
2018-07-10 10:00:00,119.32,119.4,119.11,119.23,30301.0,108.3791,108.4518,108.1884,108.2974,30301.0
2018-07-10 10:30:00,119.19,119.34,118.93,119.26,43197.0,108.261,108.3973,108.0249,108.3246,43197.0
2018-07-10 11:00:00,119.23,119.23,118.66,118.7,16145.0,108.2974,108.2974,107.7796,107.816,16145.0
2018-07-10 11:30:00,118.73,118.86,118.57,118.71,21143.0,107.8432,107.9613,107.6979,107.8251,21143.0
2018-07-10 12:00:00,118.67,118.76,118.56,118.7,13999.0,107.7887,107.8705,107.6888,107.816,13999.0
2018-07-10 12:30:00,118.72,118.72,118.48,118.57,17251.0,107.8341,107.8341,107.6162,107.6979,17251.0
2018-07-10 13:00:00,118.59,118.62,118.4,118.4,18252.0,107.7161,107.7433,107.5435,107.5435,18252.0
2018-07-10 13:30:00,118.37,118.46,118.19,118.34,17871.0,107.5162,107.598,107.3527,107.489,17871.0
2018-07-10 14:00:00,118.37,118.6,118.34,118.5,20738.0,107.5162,107.7251,107.489,107.6343,20738.0
2018-07-10 14:30:00,118.5,118.62,118.44,118.54,31160.0,107.6343,107.7433,107.5798,107.6707,31160.0
2018-07-10 15:00:00,118.53,118.55,118.45,118.47,24055.0,107.6616,107.6797,107.5889,107.6071,24055.0
2018-07-10 15:30:00,118.48,118.71,118.37,118.62,309505.0,107.6162,107.8251,107.5162,107.7433,309505.0
2018-07-11 09:30:00,119.15,119.91,118.41,119.85,386362.0,108.2247,108.915,107.5526,108.8605,386362.0
2018-07-11 10:00:00,119.95,121.0,119.48,120.67,193751.0,108.9514,109.9051,108.5245,109.6053,193751.0
2018-07-11 10:30:00,120.65,120.78,120.23,120.4,200139.0,109.5872,109.7053,109.2057,109.3601,200139.0
2018-07-11 11:00:00,120.48,120.96,120.42,120.5,236806.0,109.4328,109.8688,109.3783,109.4509,236806.0
2018-07-11 11:30:00,120.5,121.3,120.45,120.82,131185.0,109.4509,110.1776,109.4055,109.7416,131185.0
2018-07-11 12:00:00,120.85,120.85,120.56,120.7,44044.0,109.7688,109.7688,109.5054,109.6326,44044.0
2018-07-11 12:30:00,120.69,120.72,120.27,120.54,76267.0,109.6235,109.6508,109.242,109.4873,76267.0
2018-07-11 13:00:00,120.59,120.72,120.33,120.35,70704.0,109.5327,109.6508,109.2965,109.3147,70704.0
2018-07-11 13:30:00,120.38,120.69,120.37,120.48,52773.0,109.3419,109.6235,109.3329,109.4328,52773.0
2018-07-11 14:00:00,120.47,120.64,120.29,120.58,141807.0,109.4237,109.5781,109.2602,109.5236,141807.0
2018-07-11 14:30:00,120.58,120.87,120.39,120.82,122439.0,109.5236,109.787,109.351,109.7416,122439.0
2018-07-11 15:00:00,120.81,120.82,120.39,120.42,179705.0,109.7325,109.7416,109.351,109.3783,179705.0
2018-07-11 15:30:00,120.42,120.61,120.28,120.33,432067.0,109.3783,109.5508,109.2511,109.2965,432067.0
2018-07-12 09:30:00,120.74,120.84,120.36,120.7,44119.0,109.6689,109.7598,109.3238,109.6326,44119.0
2018-07-12 10:00:00,120.71,120.71,120.35,120.55,24977.0,109.6417,109.6417,109.3147,109.4963,24977.0
2018-07-12 10:30:00,120.6,120.83,120.52,120.76,31916.0,109.5418,109.7507,109.4691,109.6871,31916.0
2018-07-12 11:00:00,120.73,120.82,120.64,120.68,41158.0,109.6598,109.7416,109.5781,109.6144,41158.0
2018-07-12 11:30:00,120.7,120.84,120.64,120.75,38840.0,109.6326,109.7598,109.5781,109.678,38840.0
2018-07-12 12:00:00,120.76,120.94,120.71,120.81,34462.0,109.6871,109.8506,109.6417,109.7325,34462.0
2018-07-12 12:30:00,120.81,120.88,120.7,120.84,32115.0,109.7325,109.7961,109.6326,109.7598,32115.0
2018-07-12 13:00:00,120.81,120.9,120.77,120.84,32327.0,109.7325,109.8143,109.6962,109.7598,32327.0
2018-07-12 13:30:00,120.86,120.89,120.7,120.74,26189.0,109.7779,109.8052,109.6326,109.6689,26189.0
2018-07-12 14:00:00,120.74,120.85,120.72,120.79,22708.0,109.6689,109.7688,109.6508,109.7143,22708.0
2018-07-12 14:30:00,120.81,120.89,120.75,120.81,20164.0,109.7325,109.8052,109.678,109.7325,20164.0
2018-07-12 15:00:00,120.81,120.84,120.65,120.72,52693.0,109.7325,109.7598,109.5872,109.6508,52693.0
2018-07-12 15:30:00,120.75,120.94,120.75,120.77,124387.0,109.678,109.8506,109.678,109.6962,124387.0
2018-07-13 09:30:00,120.77,121.13,120.7,120.86,42850.0,109.6962,110.0232,109.6326,109.7779,42850.0
2018-07-13 10:00:00,121.04,121.48,120.93,121.48,27072.0,109.9414,110.3411,109.8415,110.3411,27072.0
2018-07-13 10:30:00,121.41,121.69,121.27,121.38,51744.0,110.2775,110.5318,110.1503,110.2502,51744.0
2018-07-13 11:00:00,121.36,121.55,121.28,121.5,18353.0,110.2321,110.4047,110.1594,110.3592,18353.0
2018-07-13 11:30:00,121.43,121.6,121.16,121.22,17241.0,110.2957,110.4501,110.0504,110.1049,17241.0
2018-07-13 12:00:00,121.26,121.33,120.95,121.03,22794.0,110.1412,110.2048,109.8597,109.9323,22794.0
2018-07-13 12:30:00,121.05,121.07,120.9,120.92,20324.0,109.9505,109.9687,109.8143,109.8324,20324.0
2018-07-13 13:00:00,120.97,120.97,120.39,120.44,14720.0,109.8778,109.8778,109.351,109.3964,14720.0
2018-07-13 13:30:00,120.45,120.47,120.13,120.41,18916.0,109.4055,109.4237,109.1149,109.3692,18916.0
2018-07-13 14:00:00,120.43,120.79,120.4,120.64,17514.0,109.3873,109.7143,109.3601,109.5781,17514.0
2018-07-13 14:30:00,120.7,120.9,120.66,120.77,14770.0,109.6326,109.8143,109.5963,109.6962,14770.0
2018-07-13 15:00:00,120.78,120.91,120.76,120.84,19515.0,109.7053,109.8233,109.6871,109.7598,19515.0
2018-07-13 15:30:00,120.85,121.02,120.73,120.78,114212.0,109.7688,109.9233,109.6598,109.7053,114212.0
2018-07-16 09:30:00,121.14,121.36,120.42,121.0,20013.0,110.0322,110.2321,109.3783,109.9051,20013.0
2018-07-16 10:00:00,120.92,121.29,120.86,121.29,19771.0,109.8324,110.1685,109.7779,110.1685,19771.0
2018-07-16 10:30:00,121.28,121.48,121.06,121.08,23005.0,110.1594,110.3411,109.9596,109.9777,23005.0
2018-07-16 11:00:00,121.04,121.19,120.95,121.06,15216.0,109.9414,110.0777,109.8597,109.9596,15216.0
2018-07-16 11:30:00,121.06,121.18,120.87,120.95,11918.0,109.9596,110.0686,109.787,109.8597,11918.0
2018-07-16 12:00:00,120.92,120.98,120.77,120.87,15768.0,109.8324,109.8869,109.6962,109.787,15768.0
2018-07-16 12:30:00,120.91,120.92,120.6,120.82,18670.0,109.8233,109.8324,109.5418,109.7416,18670.0
2018-07-16 13:00:00,120.82,121.01,120.78,120.88,17965.0,109.7416,109.9142,109.7053,109.7961,17965.0
2018-07-16 13:30:00,120.87,120.93,120.81,120.81,11145.0,109.787,109.8415,109.7325,109.7325,11145.0
2018-07-16 14:00:00,120.82,120.87,120.75,120.85,10033.0,109.7416,109.787,109.678,109.7688,10033.0
2018-07-16 14:30:00,120.83,121.24,120.8,121.24,41575.0,109.7507,110.1231,109.7234,110.1231,41575.0
2018-07-16 15:00:00,121.21,121.36,121.19,121.25,34325.0,110.0958,110.2321,110.0777,110.1322,34325.0
2018-07-16 15:30:00,121.25,121.42,121.17,121.34,122031.0,110.1322,110.2866,110.0595,110.2139,122031.0
2018-07-17 09:30:00,121.12,121.34,120.83,120.94,56194.0,110.0141,110.2139,109.7507,109.8506,56194.0
2018-07-17 10:00:00,120.98,121.23,120.82,120.87,38657.0,109.8869,110.114,109.7416,109.787,38657.0
2018-07-17 10:30:00,120.89,121.42,120.89,121.41,26518.0,109.8052,110.2866,109.8052,110.2775,26518.0
2018-07-17 11:00:00,121.42,121.57,121.21,121.39,91634.0,110.2866,110.4228,110.0958,110.2593,91634.0
2018-07-17 11:30:00,121.41,121.81,121.39,121.79,44419.0,110.2775,110.6408,110.2593,110.6226,44419.0
2018-07-17 12:00:00,121.77,121.88,121.49,121.75,50490.0,110.6045,110.7044,110.3502,110.5863,50490.0
2018-07-17 12:30:00,121.8,121.8,121.62,121.7,16940.0,110.6317,110.6317,110.4682,110.5409,16940.0
2018-07-17 13:00:00,121.66,121.98,121.66,121.92,26979.0,110.5046,110.7952,110.5046,110.7407,26979.0
2018-07-17 13:30:00,121.92,122.18,121.92,122.05,30386.0,110.7407,110.9769,110.7407,110.8588,30386.0
2018-07-17 14:00:00,122.03,122.27,121.97,122.12,34080.0,110.8406,111.0586,110.7861,110.9224,34080.0
2018-07-17 14:30:00,122.11,122.2,122.01,122.04,27471.0,110.9133,110.9951,110.8225,110.8497,27471.0
2018-07-17 15:00:00,122.04,122.29,121.93,122.27,26573.0,110.8497,111.0768,110.7498,111.0586,26573.0
2018-07-17 15:30:00,122.27,122.57,122.11,122.45,179801.0,111.0586,111.3311,110.9133,111.2221,179801.0
2018-07-18 09:30:00,122.43,122.81,121.59,121.73,32306.0,111.204,111.5491,110.441,110.5681,32306.0
2018-07-18 10:00:00,121.8,122.14,121.6,121.62,33410.0,110.6317,110.9406,110.4501,110.4682,33410.0
2018-07-18 10:30:00,121.59,121.78,121.46,121.72,18118.0,110.441,110.6136,110.3229,110.5591,18118.0
2018-07-18 11:00:00,121.73,122.1,121.7,122.1,28915.0,110.5681,110.9042,110.5409,110.9042,28915.0
2018-07-18 11:30:00,122.17,122.21,122.0,122.1,14069.0,110.9678,111.0041,110.8134,110.9042,14069.0
2018-07-18 12:00:00,122.1,122.25,122.06,122.19,13501.0,110.9042,111.0405,110.8679,110.986,13501.0
2018-07-18 12:30:00,122.2,122.88,122.14,122.84,28688.0,110.9951,111.6127,110.9406,111.5764,28688.0
2018-07-18 13:00:00,122.83,123.1,122.77,122.98,33354.0,111.5673,111.8125,111.5128,111.7035,33354.0
2018-07-18 13:30:00,122.97,122.97,122.78,122.88,19014.0,111.6944,111.6944,111.5219,111.6127,19014.0
2018-07-18 14:00:00,122.87,123.0,122.78,122.96,23668.0,111.6036,111.7217,111.5219,111.6854,23668.0
2018-07-18 14:30:00,123.0,123.24,122.96,123.0,36412.0,111.7217,111.9397,111.6854,111.7217,36412.0
2018-07-18 15:00:00,123.0,123.01,122.77,122.91,51771.0,111.7217,111.7308,111.5128,111.6399,51771.0
2018-07-18 15:30:00,122.9,123.31,122.84,123.19,222914.0,111.6309,112.0033,111.5764,111.8943,222914.0
2018-07-19 09:30:00,122.58,123.01,122.3,122.41,27141.0,111.3402,111.7308,111.0859,111.1858,27141.0
2018-07-19 10:00:00,122.43,122.55,122.19,122.41,19929.0,111.204,111.313,110.986,111.1858,19929.0
2018-07-19 10:30:00,122.38,122.44,122.15,122.22,35040.0,111.1585,111.213,110.9496,111.0132,35040.0
2018-07-19 11:00:00,122.29,122.53,122.2,122.34,13860.0,111.0768,111.2948,110.9951,111.1222,13860.0
2018-07-19 11:30:00,122.37,122.44,122.25,122.41,23307.0,111.1495,111.213,111.0405,111.1858,23307.0
2018-07-19 12:00:00,122.38,122.67,122.38,122.5,24499.0,111.1585,111.422,111.1585,111.2675,24499.0
2018-07-19 12:30:00,122.47,122.76,122.43,122.75,33209.0,111.2403,111.5037,111.204,111.4946,33209.0
2018-07-19 13:00:00,122.68,122.91,122.64,122.72,23163.0,111.431,111.6399,111.3947,111.4674,23163.0
2018-07-19 13:30:00,122.68,122.72,122.5,122.54,20046.0,111.431,111.4674,111.2675,111.3039,20046.0
2018-07-19 14:00:00,122.55,122.62,122.36,122.44,22281.0,111.313,111.3765,111.1404,111.213,22281.0
2018-07-19 14:30:00,122.42,122.46,122.34,122.41,28220.0,111.1949,111.2312,111.1222,111.1858,28220.0
2018-07-19 15:00:00,122.42,122.42,122.07,122.08,26421.0,111.1949,111.1949,110.877,110.8861,26421.0
2018-07-19 15:30:00,122.05,122.19,121.99,122.18,102491.0,110.8588,110.986,110.8043,110.9769,102491.0
2018-07-20 09:30:00,122.1,122.3,121.37,121.49,59802.0,110.9042,111.0859,110.2412,110.3502,59802.0
2018-07-20 10:00:00,121.49,121.98,121.38,121.88,28993.0,110.3502,110.7952,110.2502,110.7044,28993.0
2018-07-20 10:30:00,121.93,121.97,121.69,121.74,23047.0,110.7498,110.7861,110.5318,110.5772,23047.0
2018-07-20 11:00:00,121.76,122.19,121.76,122.1,35750.0,110.5954,110.986,110.5954,110.9042,35750.0
2018-07-20 11:30:00,122.08,122.33,122.08,122.24,22817.0,110.8861,111.1131,110.8861,111.0314,22817.0
2018-07-20 12:00:00,122.24,122.41,122.16,122.24,25936.0,111.0314,111.1858,110.9587,111.0314,25936.0
2018-07-20 12:30:00,122.23,122.37,122.06,122.27,24983.0,111.0223,111.1495,110.8679,111.0586,24983.0
2018-07-20 13:00:00,122.28,122.36,122.21,122.36,13668.0,111.0677,111.1404,111.0041,111.1404,13668.0
2018-07-20 13:30:00,122.36,122.38,122.12,122.14,18745.0,111.1404,111.1585,110.9224,110.9406,18745.0
2018-07-20 14:00:00,122.18,122.2,121.96,121.97,18515.0,110.9769,110.9951,110.7771,110.7861,18515.0
2018-07-20 14:30:00,122.0,122.01,121.79,121.86,17378.0,110.8134,110.8225,110.6226,110.6862,17378.0
2018-07-20 15:00:00,121.86,121.88,121.79,121.87,20014.0,110.6862,110.7044,110.6226,110.6953,20014.0
2018-07-20 15:30:00,121.86,121.9,121.53,121.68,112563.0,110.6862,110.7226,110.3865,110.5227,112563.0
2018-07-23 09:30:00,121.81,122.03,121.12,121.66,28801.0,110.6408,110.8406,110.0141,110.5046,28801.0
2018-07-23 10:00:00,121.61,121.78,121.4,121.47,16996.0,110.4592,110.6136,110.2684,110.332,16996.0
2018-07-23 10:30:00,121.45,121.71,121.27,121.62,14312.0,110.3138,110.55,110.1503,110.4682,14312.0
2018-07-23 11:00:00,121.61,121.61,121.25,121.31,24083.0,110.4592,110.4592,110.1322,110.1867,24083.0
2018-07-23 11:30:00,121.28,121.51,121.24,121.46,22916.0,110.1594,110.3683,110.1231,110.3229,22916.0
2018-07-23 12:00:00,121.47,121.77,121.46,121.6,19395.0,110.332,110.6045,110.3229,110.4501,19395.0
2018-07-23 12:30:00,121.64,121.79,121.51,121.51,14699.0,110.4864,110.6226,110.3683,110.3683,14699.0
2018-07-23 13:00:00,121.55,121.68,121.54,121.65,12706.0,110.4047,110.5227,110.3956,110.4955,12706.0
2018-07-23 13:30:00,121.64,121.78,121.59,121.74,17248.0,110.4864,110.6136,110.441,110.5772,17248.0
2018-07-23 14:00:00,121.76,121.88,121.53,121.53,17292.0,110.5954,110.7044,110.3865,110.3865,17292.0
2018-07-23 14:30:00,121.53,121.77,121.52,121.62,21967.0,110.3865,110.6045,110.3774,110.4682,21967.0
2018-07-23 15:00:00,121.61,121.74,121.53,121.66,22922.0,110.4592,110.5772,110.3865,110.5046,22922.0
2018-07-23 15:30:00,121.64,122.06,121.62,122.01,94142.0,110.4864,110.8679,110.4682,110.8225,94142.0
2018-07-24 09:30:00,122.0,122.38,121.72,122.03,28479.0,110.8134,111.1585,110.5591,110.8406,28479.0
2018-07-24 10:00:00,122.05,122.16,121.86,121.98,24806.0,110.8588,110.9587,110.6862,110.7952,24806.0
2018-07-24 10:30:00,122.01,122.07,121.71,121.81,40350.0,110.8225,110.877,110.55,110.6408,40350.0
2018-07-24 11:00:00,121.76,122.04,121.64,122.04,19719.0,110.5954,110.8497,110.4864,110.8497,19719.0
2018-07-24 11:30:00,122.05,122.21,121.69,121.92,94425.0,110.8588,111.0041,110.5318,110.7407,94425.0
2018-07-24 12:00:00,121.93,122.0,121.66,121.72,32093.0,110.7498,110.8134,110.5046,110.5591,32093.0
2018-07-24 12:30:00,121.74,121.92,121.13,121.13,43169.0,110.5772,110.7407,110.0232,110.0232,43169.0
2018-07-24 13:00:00,121.12,121.32,121.02,121.12,46428.0,110.0141,110.1957,109.9233,110.0141,46428.0
2018-07-24 13:30:00,121.1,121.1,120.75,121.01,38967.0,109.9959,109.9959,109.678,109.9142,38967.0
2018-07-24 14:00:00,121.0,121.11,120.86,120.91,29664.0,109.9051,110.005,109.7779,109.8233,29664.0
2018-07-24 14:30:00,120.9,121.11,120.84,121.01,26406.0,109.8143,110.005,109.7598,109.9142,26406.0
2018-07-24 15:00:00,121.0,121.26,121.0,121.14,24464.0,109.9051,110.1412,109.9051,110.0322,24464.0
2018-07-24 15:30:00,121.14,121.55,121.12,121.44,119238.0,110.0322,110.4047,110.0141,110.3047,119238.0
2018-07-25 09:30:00,121.18,121.96,121.18,121.82,53703.0,110.0686,110.7771,110.0686,110.6499,53703.0
2018-07-25 10:00:00,121.72,122.13,121.61,121.98,54561.0,110.5591,110.9315,110.4592,110.7952,54561.0
2018-07-25 10:30:00,121.98,122.12,121.92,121.94,25966.0,110.7952,110.9224,110.7407,110.7589,25966.0
2018-07-25 11:00:00,121.94,122.44,121.91,122.41,38249.0,110.7589,111.213,110.7316,111.1858,38249.0
2018-07-25 11:30:00,122.45,122.73,122.38,122.61,30787.0,111.2221,111.4765,111.1585,111.3675,30787.0
2018-07-25 12:00:00,122.62,123.0,122.62,122.95,28016.0,111.3765,111.7217,111.3765,111.6763,28016.0
2018-07-25 12:30:00,122.98,123.45,122.94,123.37,62389.0,111.7035,112.1304,111.6672,112.0578,62389.0
2018-07-25 13:00:00,123.41,123.54,123.24,123.5,39465.0,112.0941,112.2122,111.9397,112.1759,39465.0
2018-07-25 13:30:00,123.5,123.56,123.31,123.41,48835.0,112.1759,112.2303,112.0033,112.0941,48835.0
2018-07-25 14:00:00,123.43,123.63,123.39,123.59,34353.0,112.1123,112.2939,112.0759,112.2576,34353.0
2018-07-25 14:30:00,123.58,123.69,123.47,123.48,52434.0,112.2485,112.3484,112.1486,112.1577,52434.0
2018-07-25 15:00:00,123.5,123.51,123.29,123.4,52890.0,112.1759,112.1849,111.9851,112.085,52890.0
2018-07-25 15:30:00,123.41,124.14,123.41,124.05,164992.0,112.0941,112.7572,112.0941,112.6754,164992.0
2018-07-26 09:30:00,123.9,124.32,123.8,124.2,35662.0,112.5392,112.9207,112.4483,112.8117,35662.0
2018-07-26 10:00:00,124.11,124.77,124.11,124.35,16645.0,112.7299,113.3294,112.7299,112.9479,16645.0
2018-07-26 10:30:00,124.33,125.03,124.33,124.96,101882.0,112.9297,113.5656,112.9297,113.502,101882.0
2018-07-26 11:00:00,125.05,125.28,124.91,125.14,58835.0,113.5837,113.7926,113.4566,113.6655,58835.0
2018-07-26 11:30:00,125.11,125.14,124.9,125.12,12492.0,113.6382,113.6655,113.4475,113.6473,12492.0
2018-07-26 12:00:00,125.13,125.18,124.6,124.61,19405.0,113.6564,113.7018,113.175,113.1841,19405.0
2018-07-26 12:30:00,124.6,124.81,124.52,124.74,11271.0,113.175,113.3657,113.1023,113.3022,11271.0
2018-07-26 13:00:00,124.73,124.9,124.7,124.81,12758.0,113.2931,113.4475,113.2658,113.3657,12758.0
2018-07-26 13:30:00,124.8,124.89,124.77,124.85,11718.0,113.3566,113.4384,113.3294,113.4021,11718.0
2018-07-26 14:00:00,124.83,124.83,124.58,124.64,32329.0,113.3839,113.3839,113.1568,113.2113,32329.0
2018-07-26 14:30:00,124.64,124.73,124.6,124.68,32866.0,113.2113,113.2931,113.175,113.2477,32866.0
2018-07-26 15:00:00,124.67,124.99,124.6,124.94,46939.0,113.2386,113.5292,113.175,113.4838,46939.0
2018-07-26 15:30:00,124.91,125.31,124.84,125.13,202918.0,113.4566,113.8199,113.393,113.6564,202918.0
2018-07-27 09:30:00,124.84,125.02,124.36,124.44,18163.0,113.393,113.5565,112.957,113.0297,18163.0
2018-07-27 10:00:00,124.54,124.92,123.8,124.82,64341.0,113.1205,113.4656,112.4483,113.3748,64341.0
2018-07-27 10:30:00,124.85,124.95,124.41,124.7,78362.0,113.4021,113.4929,113.0024,113.2658,78362.0
2018-07-27 11:00:00,124.72,124.73,124.32,124.41,71165.0,113.284,113.2931,112.9207,113.0024,71165.0
2018-07-27 11:30:00,124.41,124.6,124.2,124.25,47312.0,113.0024,113.175,112.8117,112.8571,47312.0
2018-07-27 12:00:00,124.19,124.19,123.81,123.94,31940.0,112.8026,112.8026,112.4574,112.5755,31940.0
2018-07-27 12:30:00,123.92,123.93,123.31,123.31,41630.0,112.5573,112.5664,112.0033,112.0033,41630.0
2018-07-27 13:00:00,123.28,123.88,123.18,123.65,45110.0,111.976,112.521,111.8852,112.3121,45110.0
2018-07-27 13:30:00,123.67,124.2,123.57,124.15,31112.0,112.3303,112.8117,112.2394,112.7662,31112.0
2018-07-27 14:00:00,124.12,124.16,123.58,123.67,30856.0,112.739,112.7753,112.2485,112.3303,30856.0
2018-07-27 14:30:00,123.66,123.77,123.4,123.46,31609.0,112.3212,112.4211,112.085,112.1395,31609.0
2018-07-27 15:00:00,123.48,123.72,123.44,123.44,40755.0,112.1577,112.3757,112.1214,112.1214,40755.0
2018-07-27 15:30:00,123.44,123.65,123.35,123.46,228393.0,112.1214,112.3121,112.0396,112.1395,228393.0
2018-07-30 09:30:00,122.94,123.46,120.64,121.56,42277.0,111.6672,112.1395,109.5781,110.4137,42277.0
2018-07-30 10:00:00,121.55,121.91,121.24,121.28,58341.0,110.4047,110.7316,110.1231,110.1594,58341.0
2018-07-30 10:30:00,121.23,121.75,121.23,121.26,42370.0,110.114,110.5863,110.114,110.1412,42370.0
2018-07-30 11:00:00,121.29,121.29,120.77,121.01,20820.0,110.1685,110.1685,109.6962,109.9142,20820.0
2018-07-30 11:30:00,121.01,121.37,120.96,121.16,33500.0,109.9142,110.2412,109.8688,110.0504,33500.0
2018-07-30 12:00:00,121.12,121.12,120.49,120.5,26225.0,110.0141,110.0141,109.4418,109.4509,26225.0
2018-07-30 12:30:00,120.49,120.51,120.14,120.31,28744.0,109.4418,109.46,109.1239,109.2784,28744.0
2018-07-30 13:00:00,120.34,120.57,120.22,120.57,16031.0,109.3056,109.5145,109.1966,109.5145,16031.0
2018-07-30 13:30:00,120.52,120.66,120.35,120.66,31019.0,109.4691,109.5963,109.3147,109.5963,31019.0
2018-07-30 14:00:00,120.62,120.79,120.58,120.63,36684.0,109.5599,109.7143,109.5236,109.569,36684.0
2018-07-30 14:30:00,120.66,120.93,120.61,120.75,34469.0,109.5963,109.8415,109.5508,109.678,34469.0
2018-07-30 15:00:00,120.75,120.85,120.57,120.71,49894.0,109.678,109.7688,109.5145,109.6417,49894.0
2018-07-30 15:30:00,120.71,120.82,120.41,120.48,162497.0,109.6417,109.7416,109.3692,109.4328,162497.0
2018-07-31 09:30:00,120.86,121.63,120.51,120.58,22708.0,109.7779,110.4773,109.46,109.5236,22708.0
2018-07-31 10:00:00,120.47,120.89,120.31,120.74,28691.0,109.4237,109.8052,109.2784,109.6689,28691.0
2018-07-31 10:30:00,120.78,121.09,120.78,120.95,26585.0,109.7053,109.9868,109.7053,109.8597,26585.0
2018-07-31 11:00:00,120.98,121.58,120.95,121.45,30690.0,109.8869,110.4319,109.8597,110.3138,30690.0
2018-07-31 11:30:00,121.42,121.45,121.2,121.27,35892.0,110.2866,110.3138,110.0867,110.1503,35892.0
2018-07-31 12:00:00,121.32,121.65,121.3,121.57,26432.0,110.1957,110.4955,110.1776,110.4228,26432.0
2018-07-31 12:30:00,121.6,121.63,121.37,121.43,23545.0,110.4501,110.4773,110.2412,110.2957,23545.0
2018-07-31 13:00:00,121.43,121.67,121.41,121.62,16569.0,110.2957,110.5136,110.2775,110.4682,16569.0
2018-07-31 13:30:00,121.61,121.62,121.36,121.44,21550.0,110.4592,110.4682,110.2321,110.3047,21550.0
2018-07-31 14:00:00,121.42,121.53,121.27,121.52,17747.0,110.2866,110.3865,110.1503,110.3774,17747.0
2018-07-31 14:30:00,121.5,121.66,121.5,121.52,17577.0,110.3592,110.5046,110.3592,110.3774,17577.0
2018-07-31 15:00:00,121.52,121.52,120.98,121.05,45511.0,110.3774,110.3774,109.8869,109.9505,45511.0
2018-07-31 15:30:00,121.07,121.41,120.9,121.28,182242.0,109.9687,110.2775,109.8143,110.1594,182242.0
2018-08-01 09:30:00,121.2,122.16,121.2,121.75,65309.0,110.0867,110.9587,110.0867,110.5863,65309.0
2018-08-01 10:00:00,121.67,121.72,121.33,121.34,34030.0,110.5136,110.5591,110.2048,110.2139,34030.0
2018-08-01 10:30:00,121.29,121.38,120.44,120.63,62481.0,110.1685,110.2502,109.3964,109.569,62481.0
2018-08-01 11:00:00,120.64,121.02,120.56,120.87,106062.0,109.5781,109.9233,109.5054,109.787,106062.0
2018-08-01 11:30:00,120.86,120.91,120.31,120.36,36438.0,109.7779,109.8233,109.2784,109.3238,36438.0
2018-08-01 12:00:00,120.4,120.59,120.25,120.25,25871.0,109.3601,109.5327,109.2239,109.2239,25871.0
2018-08-01 12:30:00,120.23,120.45,120.17,120.33,34141.0,109.2057,109.4055,109.1512,109.2965,34141.0
2018-08-01 13:00:00,120.36,120.36,120.24,120.25,29041.0,109.3238,109.3238,109.2148,109.2239,29041.0
2018-08-01 13:30:00,120.23,120.28,120.06,120.16,29321.0,109.2057,109.2511,109.0513,109.1421,29321.0
2018-08-01 14:00:00,120.09,120.52,120.04,120.49,20470.0,109.0785,109.4691,109.0331,109.4418,20470.0
2018-08-01 14:30:00,120.5,120.54,120.36,120.42,16748.0,109.4509,109.4873,109.3238,109.3783,16748.0
2018-08-01 15:00:00,120.46,120.51,120.31,120.36,36324.0,109.4146,109.46,109.2784,109.3238,36324.0
2018-08-01 15:30:00,120.37,121.06,120.35,120.92,190195.0,109.3329,109.9596,109.3147,109.8324,190195.0
2018-08-02 09:30:00,120.29,121.74,120.13,121.12,97853.0,109.2602,110.5772,109.1149,110.0141,97853.0
2018-08-02 10:00:00,121.11,121.54,120.93,121.48,37590.0,110.005,110.3956,109.8415,110.3411,37590.0
2018-08-02 10:30:00,121.47,121.47,120.71,120.79,48394.0,110.332,110.332,109.6417,109.7143,48394.0
2018-08-02 11:00:00,120.75,121.32,120.75,121.24,23834.0,109.678,110.1957,109.678,110.1231,23834.0
2018-08-02 11:30:00,121.24,121.43,121.19,121.3,39105.0,110.1231,110.2957,110.0777,110.1776,39105.0
2018-08-02 12:00:00,121.2,121.27,121.09,121.21,64656.0,110.0867,110.1503,109.9868,110.0958,64656.0
2018-08-02 12:30:00,121.23,121.45,121.16,121.45,31822.0,110.114,110.3138,110.0504,110.3138,31822.0
2018-08-02 13:00:00,121.44,121.95,121.44,121.89,19477.0,110.3047,110.768,110.3047,110.7135,19477.0
2018-08-02 13:30:00,121.9,121.91,121.36,121.42,118849.0,110.7226,110.7316,110.2321,110.2866,118849.0
2018-08-02 14:00:00,121.44,121.61,121.24,121.33,49558.0,110.3047,110.4592,110.1231,110.2048,49558.0
2018-08-02 14:30:00,121.34,121.41,121.19,121.37,34183.0,110.2139,110.2775,110.0777,110.2412,34183.0
2018-08-02 15:00:00,121.41,121.58,121.26,121.44,73610.0,110.2775,110.4319,110.1412,110.3047,73610.0
2018-08-02 15:30:00,121.44,121.78,121.39,121.57,138755.0,110.3047,110.6136,110.2593,110.4228,138755.0
2018-08-03 09:30:00,116.25,119.89,115.66,118.95,417712.0,105.5906,108.8969,105.0547,108.0431,417712.0
2018-08-03 10:00:00,118.94,119.13,118.33,119.0,143477.0,108.034,108.2066,107.4799,108.0885,143477.0
2018-08-03 10:30:00,118.99,119.07,118.37,118.6,119858.0,108.0794,108.1521,107.5162,107.7251,119858.0
2018-08-03 11:00:00,118.62,118.75,118.44,118.72,76836.0,107.7433,107.8614,107.5798,107.8341,76836.0
2018-08-03 11:30:00,118.69,118.86,118.44,118.52,63599.0,107.8069,107.9613,107.5798,107.6525,63599.0
2018-08-03 12:00:00,118.56,118.77,118.13,118.55,137044.0,107.6888,107.8796,107.2982,107.6797,137044.0
2018-08-03 12:30:00,118.53,118.76,117.54,117.64,64896.0,107.6616,107.8705,106.7623,106.8532,64896.0
2018-08-03 13:00:00,117.65,118.09,117.45,117.78,35576.0,106.8623,107.2619,106.6806,106.9803,35576.0
2018-08-03 13:30:00,117.79,117.85,117.34,117.43,39516.0,106.9894,107.0439,106.5807,106.6624,39516.0
2018-08-03 14:00:00,117.43,117.64,117.23,117.4,44393.0,106.6624,106.8532,106.4808,106.6352,44393.0
2018-08-03 14:30:00,117.41,117.94,117.41,117.93,39658.0,106.6443,107.1257,106.6443,107.1166,39658.0
2018-08-03 15:00:00,117.97,117.98,117.64,117.66,50700.0,107.1529,107.162,106.8532,106.8713,50700.0
2018-08-03 15:30:00,117.65,117.86,117.48,117.68,345759.0,106.8623,107.053,106.7078,106.8895,345759.0
2018-08-06 09:30:00,117.35,118.65,117.35,118.65,136269.0,106.5898,107.7706,106.5898,107.7706,136269.0
2018-08-06 10:00:00,118.65,119.37,118.57,118.93,144916.0,107.7706,108.4245,107.6979,108.0249,144916.0
2018-08-06 10:30:00,118.9,119.47,118.65,118.69,56038.0,107.9976,108.5154,107.7706,107.8069,56038.0
2018-08-06 11:00:00,118.73,118.86,118.26,118.29,26781.0,107.8432,107.9613,107.4163,107.4436,26781.0
2018-08-06 11:30:00,118.28,118.32,117.72,117.77,31442.0,107.4345,107.4708,106.9258,106.9713,31442.0
2018-08-06 12:00:00,117.8,118.41,117.77,118.33,32868.0,106.9985,107.5526,106.9713,107.4799,32868.0
2018-08-06 12:30:00,118.34,118.9,118.33,118.89,23932.0,107.489,107.9976,107.4799,107.9886,23932.0
2018-08-06 13:00:00,118.88,118.97,118.8,118.87,29658.0,107.9795,108.0612,107.9068,107.9704,29658.0
2018-08-06 13:30:00,118.88,119.1,118.85,118.97,27813.0,107.9795,108.1793,107.9522,108.0612,27813.0
2018-08-06 14:00:00,118.98,119.16,118.87,118.96,26773.0,108.0703,108.2338,107.9704,108.0521,26773.0
2018-08-06 14:30:00,118.96,119.22,118.96,119.22,31366.0,108.0521,108.2883,108.0521,108.2883,31366.0
2018-08-06 15:00:00,119.2,119.33,119.1,119.23,41352.0,108.2701,108.3882,108.1793,108.2974,41352.0
2018-08-06 15:30:00,119.26,119.37,119.03,119.22,330148.0,108.3246,108.4245,108.1157,108.2883,330148.0
2018-08-07 09:30:00,120.0,120.34,119.76,120.28,57483.0,108.9968,109.3056,108.7788,109.2511,57483.0
2018-08-07 10:00:00,120.28,120.88,120.17,120.87,39824.0,109.2511,109.7961,109.1512,109.787,39824.0
2018-08-07 10:30:00,120.9,121.54,120.85,121.3,128629.0,109.8143,110.3956,109.7688,110.1776,128629.0
2018-08-07 11:00:00,121.3,121.33,120.45,120.56,29416.0,110.1776,110.2048,109.4055,109.5054,29416.0
2018-08-07 11:30:00,120.56,121.45,120.56,121.31,41797.0,109.5054,110.3138,109.5054,110.1867,41797.0
2018-08-07 12:00:00,121.33,121.48,121.13,121.43,18070.0,110.2048,110.3411,110.0232,110.2957,18070.0
2018-08-07 12:30:00,121.5,121.5,121.22,121.39,27063.0,110.3592,110.3592,110.1049,110.2593,27063.0
2018-08-07 13:00:00,121.4,121.4,120.94,121.0,31384.0,110.2684,110.2684,109.8506,109.9051,31384.0
2018-08-07 13:30:00,121.03,121.03,120.74,120.89,30515.0,109.9323,109.9323,109.6689,109.8052,30515.0
2018-08-07 14:00:00,120.9,121.03,120.77,121.02,29613.0,109.8143,109.9323,109.6962,109.9233,29613.0
2018-08-07 14:30:00,121.03,121.19,121.0,121.06,42268.0,109.9323,110.0777,109.9051,109.9596,42268.0
2018-08-07 15:00:00,121.06,121.07,120.94,120.95,48665.0,109.9596,109.9687,109.8506,109.8597,48665.0
2018-08-07 15:30:00,120.98,121.06,120.71,121.0,247155.0,109.8869,109.9596,109.6417,109.9051,247155.0
2018-08-08 09:30:00,121.56,121.58,120.66,120.86,77260.0,110.4137,110.4319,109.5963,109.7779,77260.0
2018-08-08 10:00:00,120.86,120.92,120.02,120.42,47878.0,109.7779,109.8324,109.0149,109.3783,47878.0
2018-08-08 10:30:00,120.49,120.66,120.38,120.5,28147.0,109.4418,109.5963,109.3419,109.4509,28147.0
2018-08-08 11:00:00,120.45,120.45,119.99,120.07,25035.0,109.4055,109.4055,108.9877,109.0604,25035.0
2018-08-08 11:30:00,120.08,120.1,119.66,119.69,19930.0,109.0694,109.0876,108.688,108.7152,19930.0
2018-08-08 12:00:00,119.72,119.72,119.38,119.45,39631.0,108.7425,108.7425,108.4336,108.4972,39631.0
2018-08-08 12:30:00,119.46,119.56,119.42,119.5,49882.0,108.5063,108.5971,108.47,108.5426,49882.0
2018-08-08 13:00:00,119.5,119.67,119.46,119.54,26307.0,108.5426,108.697,108.5063,108.579,26307.0
2018-08-08 13:30:00,119.56,119.74,119.5,119.68,42151.0,108.5971,108.7606,108.5426,108.7061,42151.0
2018-08-08 14:00:00,119.67,120.19,119.49,120.13,47433.0,108.697,109.1694,108.5335,109.1149,47433.0
2018-08-08 14:30:00,120.13,120.35,120.06,120.22,35098.0,109.1149,109.3147,109.0513,109.1966,35098.0
2018-08-08 15:00:00,120.22,120.24,119.94,120.0,51459.0,109.1966,109.2148,108.9423,108.9968,51459.0
2018-08-08 15:30:00,120.02,120.04,119.79,119.85,192415.0,109.0149,109.0331,108.806,108.8605,192415.0
2018-08-09 09:30:00,119.44,120.76,119.23,120.57,53217.0,108.4881,109.6871,108.2974,109.5145,53217.0
2018-08-09 10:00:00,120.49,120.7,120.4,120.54,18362.0,109.4418,109.6326,109.3601,109.4873,18362.0
2018-08-09 10:30:00,120.53,120.64,120.44,120.6,19740.0,109.4782,109.5781,109.3964,109.5418,19740.0
2018-08-09 11:00:00,120.61,120.73,120.46,120.72,22417.0,109.5508,109.6598,109.4146,109.6508,22417.0
2018-08-09 11:30:00,120.71,120.78,120.44,120.5,18581.0,109.6417,109.7053,109.3964,109.4509,18581.0
2018-08-09 12:00:00,120.53,120.74,120.5,120.68,20104.0,109.4782,109.6689,109.4509,109.6144,20104.0
2018-08-09 12:30:00,120.68,120.72,120.56,120.72,18448.0,109.6144,109.6508,109.5054,109.6508,18448.0
2018-08-09 13:00:00,120.73,121.87,120.7,121.86,198279.0,109.6598,110.6953,109.6326,110.6862,198279.0
2018-08-09 13:30:00,121.87,121.94,121.59,121.61,27680.0,110.6953,110.7589,110.441,110.4592,27680.0
2018-08-09 14:00:00,121.61,121.64,121.29,121.31,44123.0,110.4592,110.4864,110.1685,110.1867,44123.0
2018-08-09 14:30:00,121.31,121.49,121.22,121.38,45004.0,110.1867,110.3502,110.1049,110.2502,45004.0
2018-08-09 15:00:00,121.37,121.38,121.18,121.24,40683.0,110.2412,110.2502,110.0686,110.1231,40683.0
2018-08-09 15:30:00,121.25,121.52,121.22,121.45,181565.0,110.1322,110.3774,110.1049,110.3138,181565.0
2018-08-10 09:30:00,121.15,122.03,121.03,121.52,44820.0,110.0413,110.8406,109.9323,110.3774,44820.0
2018-08-10 10:00:00,121.5,121.5,121.12,121.35,20820.0,110.3592,110.3592,110.0141,110.223,20820.0
2018-08-10 10:30:00,121.32,121.59,121.22,121.51,22925.0,110.1957,110.441,110.1049,110.3683,22925.0
2018-08-10 11:00:00,121.52,121.67,121.36,121.55,14755.0,110.3774,110.5136,110.2321,110.4047,14755.0
2018-08-10 11:30:00,121.48,121.8,121.39,121.48,22000.0,110.3411,110.6317,110.2593,110.3411,22000.0
2018-08-10 12:00:00,121.46,121.63,121.35,121.63,16230.0,110.3229,110.4773,110.223,110.4773,16230.0
2018-08-10 12:30:00,121.63,121.68,121.54,121.64,14051.0,110.4773,110.5227,110.3956,110.4864,14051.0
2018-08-10 13:00:00,121.58,121.58,121.24,121.33,15753.0,110.4319,110.4319,110.1231,110.2048,15753.0
2018-08-10 13:30:00,121.36,121.36,120.97,121.01,13289.0,110.2321,110.2321,109.8778,109.9142,13289.0
2018-08-10 14:00:00,121.01,121.16,120.82,120.82,15636.0,109.9142,110.0504,109.7416,109.7416,15636.0
2018-08-10 14:30:00,120.8,121.04,120.79,121.01,15024.0,109.7234,109.9414,109.7143,109.9142,15024.0
2018-08-10 15:00:00,121.03,121.31,120.87,121.28,19536.0,109.9323,110.1867,109.787,110.1594,19536.0
2018-08-10 15:30:00,121.29,121.29,120.95,121.02,67144.0,110.1685,110.1685,109.8597,109.9233,67144.0
2018-08-13 09:30:00,121.38,121.94,120.67,121.94,25107.0,110.2502,110.7589,109.6053,110.7589,25107.0
2018-08-13 10:00:00,121.96,122.58,121.92,122.31,53577.0,110.7771,111.3402,110.7407,111.095,53577.0
2018-08-13 10:30:00,122.31,122.48,122.01,122.34,32572.0,111.095,111.2494,110.8225,111.1222,32572.0
2018-08-13 11:00:00,122.29,122.41,122.17,122.29,52965.0,111.0768,111.1858,110.9678,111.0768,52965.0
2018-08-13 11:30:00,122.29,122.41,122.03,122.05,89284.0,111.0768,111.1858,110.8406,110.8588,89284.0
2018-08-13 12:00:00,122.06,122.17,121.84,121.93,28640.0,110.8679,110.9678,110.6681,110.7498,28640.0
2018-08-13 12:30:00,121.93,121.99,121.57,121.66,16945.0,110.7498,110.8043,110.4228,110.5046,16945.0
2018-08-13 13:00:00,121.72,121.92,121.6,121.74,36094.0,110.5591,110.7407,110.4501,110.5772,36094.0
2018-08-13 13:30:00,121.74,121.82,121.67,121.67,17599.0,110.5772,110.6499,110.5136,110.5136,17599.0
2018-08-13 14:00:00,121.65,121.97,121.64,121.97,14818.0,110.4955,110.7861,110.4864,110.7861,14818.0
2018-08-13 14:30:00,121.99,122.07,121.74,121.84,12491.0,110.8043,110.877,110.5772,110.6681,12491.0
2018-08-13 15:00:00,121.69,121.74,121.54,121.55,40332.0,110.5318,110.5772,110.3956,110.4047,40332.0
2018-08-13 15:30:00,121.56,121.56,121.31,121.35,81978.0,110.4137,110.4137,110.1867,110.223,81978.0
2018-08-14 09:30:00,121.5,121.72,120.79,120.98,35097.0,110.3592,110.5591,109.7143,109.8869,35097.0
2018-08-14 10:00:00,121.03,121.22,120.75,121.04,53302.0,109.9323,110.1049,109.678,109.9414,53302.0
2018-08-14 10:30:00,121.01,121.22,120.93,121.02,37229.0,109.9142,110.1049,109.8415,109.9233,37229.0
2018-08-14 11:00:00,121.01,121.28,120.95,121.13,48753.0,109.9142,110.1594,109.8597,110.0232,48753.0
2018-08-14 11:30:00,121.13,121.23,120.9,121.13,39558.0,110.0232,110.114,109.8143,110.0232,39558.0
2018-08-14 12:00:00,121.1,121.4,121.1,121.32,27112.0,109.9959,110.2684,109.9959,110.1957,27112.0
2018-08-14 12:30:00,121.34,121.47,121.12,121.12,40176.0,110.2139,110.332,110.0141,110.0141,40176.0
2018-08-14 13:00:00,121.13,121.17,120.75,120.75,46186.0,110.0232,110.0595,109.678,109.678,46186.0
2018-08-14 13:30:00,120.75,120.84,120.63,120.7,47173.0,109.678,109.7598,109.569,109.6326,47173.0
2018-08-14 14:00:00,120.74,121.06,120.72,120.98,26008.0,109.6689,109.9596,109.6508,109.8869,26008.0
2018-08-14 14:30:00,120.96,121.12,120.93,121.0,18637.0,109.8688,110.0141,109.8415,109.9051,18637.0
2018-08-14 15:00:00,121.03,121.11,120.87,120.91,37185.0,109.9323,110.005,109.787,109.8233,37185.0
2018-08-14 15:30:00,120.9,121.04,120.75,121.0,151163.0,109.8143,109.9414,109.678,109.9051,151163.0
2018-08-15 09:30:00,120.55,121.1,120.38,120.43,50257.0,109.4963,109.9959,109.3419,109.3873,50257.0
2018-08-15 10:00:00,120.34,120.34,119.69,119.73,28440.0,109.3056,109.3056,108.7152,108.7515,28440.0
2018-08-15 10:30:00,119.72,120.27,119.61,119.86,34988.0,108.7425,109.242,108.6425,108.8696,34988.0
2018-08-15 11:00:00,119.87,120.13,119.75,119.99,39868.0,108.8787,109.1149,108.7697,108.9877,39868.0
2018-08-15 11:30:00,120.01,120.05,119.44,119.5,30820.0,109.0059,109.0422,108.4881,108.5426,30820.0
2018-08-15 12:00:00,119.5,119.81,119.29,119.77,14454.0,108.5426,108.8242,108.3519,108.7879,14454.0
2018-08-15 12:30:00,119.8,119.92,119.63,119.9,23903.0,108.8151,108.9241,108.6607,108.9059,23903.0
2018-08-15 13:00:00,119.95,120.16,119.84,119.9,19050.0,108.9514,109.1421,108.8514,108.9059,19050.0
2018-08-15 13:30:00,119.96,120.01,119.8,119.94,10477.0,108.9604,109.0059,108.8151,108.9423,10477.0
2018-08-15 14:00:00,119.94,119.97,119.54,119.56,16050.0,108.9423,108.9695,108.579,108.5971,16050.0
2018-08-15 14:30:00,119.53,120.01,119.51,120.01,16503.0,108.5699,109.0059,108.5517,109.0059,16503.0
2018-08-15 15:00:00,120.09,120.23,119.97,120.13,19854.0,109.0785,109.2057,108.9695,109.1149,19854.0
2018-08-15 15:30:00,120.17,120.44,120.12,120.29,81123.0,109.1512,109.3964,109.1058,109.2602,81123.0
2018-08-16 09:30:00,120.84,121.65,120.84,121.08,21609.0,109.7598,110.4955,109.7598,109.9777,21609.0
2018-08-16 10:00:00,121.09,121.5,121.09,121.44,18734.0,109.9868,110.3592,109.9868,110.3047,18734.0
2018-08-16 10:30:00,121.45,121.6,121.08,121.19,27460.0,110.3138,110.4501,109.9777,110.0777,27460.0
2018-08-16 11:00:00,121.22,121.51,121.22,121.41,16999.0,110.1049,110.3683,110.1049,110.2775,16999.0
2018-08-16 11:30:00,121.44,121.75,121.19,121.45,31099.0,110.3047,110.5863,110.0777,110.3138,31099.0
2018-08-16 12:00:00,121.55,121.65,121.4,121.47,18753.0,110.4047,110.4955,110.2684,110.332,18753.0
2018-08-16 12:30:00,121.48,121.72,121.4,121.72,41518.0,110.3411,110.5591,110.2684,110.5591,41518.0
2018-08-16 13:00:00,121.67,121.77,121.63,121.72,17001.0,110.5136,110.6045,110.4773,110.5591,17001.0
2018-08-16 13:30:00,121.71,121.76,121.43,121.5,13369.0,110.55,110.5954,110.2957,110.3592,13369.0
2018-08-16 14:00:00,121.5,121.63,121.39,121.39,11899.0,110.3592,110.4773,110.2593,110.2593,11899.0
2018-08-16 14:30:00,121.38,121.39,121.16,121.35,23071.0,110.2502,110.2593,110.0504,110.223,23071.0
2018-08-16 15:00:00,121.38,121.46,121.28,121.4,24402.0,110.2502,110.3229,110.1594,110.2684,24402.0
2018-08-16 15:30:00,121.4,121.42,121.2,121.31,137473.0,110.2684,110.2866,110.0867,110.1867,137473.0
2018-08-17 09:30:00,121.32,122.03,121.0,122.03,34806.0,110.1957,110.8406,109.9051,110.8406,34806.0
2018-08-17 10:00:00,121.93,122.4,121.73,122.4,19315.0,110.7498,111.1767,110.5681,111.1767,19315.0
2018-08-17 10:30:00,122.41,122.77,122.0,122.66,39880.0,111.1858,111.5128,110.8134,111.4129,39880.0
2018-08-17 11:00:00,122.66,123.15,122.63,123.02,29192.0,111.4129,111.8579,111.3856,111.7399,29192.0
2018-08-17 11:30:00,123.02,123.6,123.02,123.6,36097.0,111.7399,112.2667,111.7399,112.2667,36097.0
2018-08-17 12:00:00,123.57,123.68,123.14,123.52,30931.0,112.2394,112.3393,111.8489,112.194,30931.0
2018-08-17 12:30:00,123.51,123.54,123.28,123.37,18840.0,112.1849,112.2122,111.976,112.0578,18840.0
2018-08-17 13:00:00,123.35,123.37,123.17,123.33,18196.0,112.0396,112.0578,111.8761,112.0214,18196.0
2018-08-17 13:30:00,123.33,123.45,123.28,123.39,17581.0,112.0214,112.1304,111.976,112.0759,17581.0
2018-08-17 14:00:00,123.38,123.61,123.33,123.45,27413.0,112.0669,112.2758,112.0214,112.1304,27413.0
2018-08-17 14:30:00,123.41,123.41,123.14,123.24,26863.0,112.0941,112.0941,111.8489,111.9397,26863.0
2018-08-17 15:00:00,123.23,123.24,123.0,123.02,38814.0,111.9306,111.9397,111.7217,111.7399,38814.0
2018-08-17 15:30:00,123.0,123.11,122.92,122.98,119721.0,111.7217,111.8216,111.649,111.7035,119721.0
2018-08-20 09:30:00,124.1,124.69,124.1,124.55,66742.0,112.7208,113.2567,112.7208,113.1296,66742.0
2018-08-20 10:00:00,124.57,125.01,124.5,124.87,50239.0,113.1477,113.5474,113.0842,113.4202,50239.0
2018-08-20 10:30:00,124.82,125.39,124.69,125.18,91503.0,113.3748,113.8925,113.2567,113.7018,91503.0
2018-08-20 11:00:00,125.18,125.23,124.86,125.11,52489.0,113.7018,113.7472,113.4111,113.6382,52489.0
2018-08-20 11:30:00,125.11,125.3,125.07,125.2,15452.0,113.6382,113.8108,113.6019,113.72,15452.0
2018-08-20 12:00:00,125.16,125.21,124.82,125.06,30790.0,113.6836,113.7291,113.3748,113.5928,30790.0
2018-08-20 12:30:00,125.02,125.34,124.98,125.33,31994.0,113.5565,113.8471,113.5201,113.8381,31994.0
2018-08-20 13:00:00,125.35,125.68,125.34,125.62,26649.0,113.8562,114.156,113.8471,114.1015,26649.0
2018-08-20 13:30:00,125.64,125.64,125.42,125.53,28962.0,114.1196,114.1196,113.9198,114.0197,28962.0
2018-08-20 14:00:00,125.49,125.51,125.14,125.3,28263.0,113.9834,114.0015,113.6655,113.8108,28263.0
2018-08-20 14:30:00,125.28,125.32,125.16,125.26,18715.0,113.7926,113.829,113.6836,113.7745,18715.0
2018-08-20 15:00:00,125.25,125.29,124.81,124.85,32829.0,113.7654,113.8017,113.3657,113.4021,32829.0
2018-08-20 15:30:00,124.86,125.24,124.85,124.99,124870.0,113.4111,113.7563,113.4021,113.5292,124870.0
2018-08-21 09:30:00,124.92,125.78,124.62,124.72,22335.0,113.4656,114.2468,113.1932,113.284,22335.0
2018-08-21 10:00:00,124.82,125.09,124.61,124.67,18813.0,113.3748,113.6201,113.1841,113.2386,18813.0
2018-08-21 10:30:00,124.7,124.92,124.47,124.79,10439.0,113.2658,113.4656,113.0569,113.3476,10439.0
2018-08-21 11:00:00,124.76,124.81,124.34,124.48,9747.0,113.3203,113.3657,112.9388,113.066,9747.0
2018-08-21 11:30:00,124.41,124.57,124.41,124.5,8045.0,113.0024,113.1477,113.0024,113.0842,8045.0
2018-08-21 12:00:00,124.4,124.72,124.32,124.72,10726.0,112.9933,113.284,112.9207,113.284,10726.0
2018-08-21 12:30:00,124.66,124.87,124.6,124.68,11028.0,113.2295,113.4202,113.175,113.2477,11028.0
2018-08-21 13:00:00,124.7,124.8,124.65,124.7,8810.0,113.2658,113.3566,113.2204,113.2658,8810.0
2018-08-21 13:30:00,124.7,124.76,124.63,124.68,9517.0,113.2658,113.3203,113.2022,113.2477,9517.0
2018-08-21 14:00:00,124.67,124.7,124.54,124.64,9122.0,113.2386,113.2658,113.1205,113.2113,9122.0
2018-08-21 14:30:00,124.61,124.64,124.33,124.45,15771.0,113.1841,113.2113,112.9297,113.0387,15771.0
2018-08-21 15:00:00,124.48,124.66,124.43,124.64,13246.0,113.066,113.2295,113.0206,113.2113,13246.0
2018-08-21 15:30:00,124.66,124.66,124.48,124.5,87765.0,113.2295,113.2295,113.066,113.0842,87765.0
2018-08-22 09:30:00,124.51,124.76,123.97,124.1,24551.0,113.0932,113.3203,112.6028,112.7208,24551.0
2018-08-22 10:00:00,124.05,124.49,123.92,124.43,12068.0,112.6754,113.0751,112.5573,113.0206,12068.0
2018-08-22 10:30:00,124.46,124.71,124.46,124.59,18628.0,113.0478,113.2749,113.0478,113.1659,18628.0
2018-08-22 11:00:00,124.64,124.71,124.31,124.31,17121.0,113.2113,113.2749,112.9116,112.9116,17121.0
2018-08-22 11:30:00,124.34,124.43,124.23,124.37,15498.0,112.9388,113.0206,112.8389,112.9661,15498.0
2018-08-22 12:00:00,124.37,124.4,124.18,124.37,9667.0,112.9661,112.9933,112.7935,112.9661,9667.0
2018-08-22 12:30:00,124.31,124.34,124.22,124.24,5821.0,112.9116,112.9388,112.8298,112.848,5821.0
2018-08-22 13:00:00,124.27,124.29,124.08,124.29,16754.0,112.8752,112.8934,112.7027,112.8934,16754.0
2018-08-22 13:30:00,124.28,124.51,124.25,124.44,41528.0,112.8843,113.0932,112.8571,113.0297,41528.0
2018-08-22 14:00:00,124.43,124.47,124.26,124.36,39354.0,113.0206,113.0569,112.8662,112.957,39354.0
2018-08-22 14:30:00,124.38,124.4,124.27,124.4,20090.0,112.9752,112.9933,112.8752,112.9933,20090.0
2018-08-22 15:00:00,124.4,124.49,124.36,124.4,43467.0,112.9933,113.0751,112.957,112.9933,43467.0
2018-08-22 15:30:00,124.41,124.61,124.36,124.41,156970.0,113.0024,113.1841,112.957,113.0024,156970.0
2018-08-23 09:30:00,124.49,125.26,124.41,124.68,13017.0,113.0751,113.7745,113.0024,113.2477,13017.0
2018-08-23 10:00:00,124.68,125.05,124.54,125.05,15235.0,113.2477,113.5837,113.1205,113.5837,15235.0
2018-08-23 10:30:00,125.06,125.08,124.83,124.83,11200.0,113.5928,113.611,113.3839,113.3839,11200.0
2018-08-23 11:00:00,124.88,125.05,124.67,124.88,17789.0,113.4293,113.5837,113.2386,113.4293,17789.0
2018-08-23 11:30:00,124.86,124.88,124.68,124.73,13975.0,113.4111,113.4293,113.2477,113.2931,13975.0
2018-08-23 12:00:00,124.75,125.06,124.75,125.02,10407.0,113.3112,113.5928,113.3112,113.5565,10407.0
2018-08-23 12:30:00,125.04,125.1,124.89,124.98,20321.0,113.5746,113.6291,113.4384,113.5201,20321.0
2018-08-23 13:00:00,124.99,125.06,124.94,125.03,11950.0,113.5292,113.5928,113.4838,113.5656,11950.0
2018-08-23 13:30:00,125.03,125.04,124.82,124.98,15234.0,113.5656,113.5746,113.3748,113.5201,15234.0
2018-08-23 14:00:00,124.95,125.12,124.93,125.04,17869.0,113.4929,113.6473,113.4747,113.5746,17869.0
2018-08-23 14:30:00,125.01,125.01,124.78,124.81,13142.0,113.5474,113.5474,113.3385,113.3657,13142.0
2018-08-23 15:00:00,124.82,124.99,124.81,124.97,20558.0,113.3748,113.5292,113.3657,113.5111,20558.0
2018-08-23 15:30:00,124.98,125.13,124.85,125.08,106088.0,113.5201,113.6564,113.4021,113.611,106088.0
2018-08-24 09:30:00,125.5,125.84,125.02,125.48,30032.0,113.9925,114.3013,113.5565,113.9743,30032.0
2018-08-24 10:00:00,125.53,125.86,125.52,125.54,26566.0,114.0197,114.3195,114.0106,114.0288,26566.0
2018-08-24 10:30:00,125.54,125.65,125.17,125.39,27416.0,114.0288,114.1287,113.6927,113.8925,27416.0
2018-08-24 11:00:00,125.39,125.87,125.39,125.87,18691.0,113.8925,114.3285,113.8925,114.3285,18691.0
2018-08-24 11:30:00,125.86,125.94,125.72,125.87,17287.0,114.3195,114.3921,114.1923,114.3285,17287.0
2018-08-24 12:00:00,125.87,126.04,125.82,125.93,35863.0,114.3285,114.4829,114.2831,114.383,35863.0
2018-08-24 12:30:00,125.9,126.06,125.74,126.06,21141.0,114.3558,114.5011,114.2105,114.5011,21141.0
2018-08-24 13:00:00,126.05,126.19,125.93,126.19,42783.0,114.492,114.6192,114.383,114.6192,42783.0
2018-08-24 13:30:00,126.2,126.26,126.11,126.23,31690.0,114.6283,114.6828,114.5465,114.6555,31690.0
2018-08-24 14:00:00,126.19,126.37,126.18,126.37,29585.0,114.6192,114.7827,114.6101,114.7827,29585.0
2018-08-24 14:30:00,126.35,126.36,126.23,126.27,18851.0,114.7645,114.7736,114.6555,114.6919,18851.0
2018-08-24 15:00:00,126.27,126.45,126.26,126.43,24043.0,114.6919,114.8554,114.6828,114.8372,24043.0
2018-08-24 15:30:00,126.41,126.99,126.41,126.67,227414.0,114.819,115.3458,114.819,115.0552,227414.0
2018-08-27 09:30:00,126.85,126.91,126.11,126.43,21665.0,115.2187,115.2732,114.5465,114.8372,21665.0
2018-08-27 10:00:00,126.47,127.12,126.32,127.06,228379.0,114.8735,115.4639,114.7373,115.4094,228379.0
2018-08-27 10:30:00,127.07,127.17,126.43,126.57,45118.0,115.4185,115.5093,114.8372,114.9644,45118.0
2018-08-27 11:00:00,126.54,126.57,126.34,126.48,32465.0,114.9371,114.9644,114.7554,114.8826,32465.0
2018-08-27 11:30:00,126.5,126.75,126.42,126.7,16750.0,114.9008,115.1278,114.8281,115.0824,16750.0
2018-08-27 12:00:00,126.7,126.75,126.62,126.72,52976.0,115.0824,115.1278,115.0098,115.1006,52976.0
2018-08-27 12:30:00,126.73,126.97,126.66,126.97,13839.0,115.1097,115.3277,115.0461,115.3277,13839.0
2018-08-27 13:00:00,126.94,127.14,126.89,127.08,53573.0,115.3004,115.4821,115.255,115.4276,53573.0
2018-08-27 13:30:00,127.1,127.48,127.1,127.39,21965.0,115.4458,115.7909,115.4458,115.7092,21965.0
2018-08-27 14:00:00,127.4,127.56,127.17,127.27,25136.0,115.7182,115.8636,115.5093,115.6002,25136.0
2018-08-27 14:30:00,127.2,127.39,127.18,127.39,17946.0,115.5366,115.7092,115.5184,115.7092,17946.0
2018-08-27 15:00:00,127.35,127.39,127.16,127.24,30661.0,115.6728,115.7092,115.5003,115.5729,30661.0
2018-08-27 15:30:00,127.25,127.32,127.16,127.25,99328.0,115.582,115.6456,115.5003,115.582,99328.0
2018-08-28 09:30:00,127.59,128.15,127.56,127.74,24508.0,115.8908,116.3995,115.8636,116.0271,24508.0
2018-08-28 10:00:00,127.71,127.95,127.66,127.79,16914.0,115.9998,116.2178,115.9544,116.0725,16914.0
2018-08-28 10:30:00,127.8,127.8,127.36,127.7,22756.0,116.0816,116.0816,115.6819,115.9907,22756.0
2018-08-28 11:00:00,127.72,128.48,127.65,128.3,72766.0,116.0089,116.6992,115.9453,116.5357,72766.0
2018-08-28 11:30:00,128.34,128.35,127.63,127.66,19577.0,116.5721,116.5811,115.9272,115.9544,19577.0
2018-08-28 12:00:00,127.66,127.71,127.47,127.66,17633.0,115.9544,115.9998,115.7818,115.9544,17633.0
2018-08-28 12:30:00,127.67,127.94,127.66,127.93,17653.0,115.9635,116.2087,115.9544,116.1996,17653.0
2018-08-28 13:00:00,127.91,128.23,127.9,128.0,19411.0,116.1815,116.4721,116.1724,116.2632,19411.0
2018-08-28 13:30:00,128.02,128.04,127.8,127.98,11724.0,116.2814,116.2996,116.0816,116.2451,11724.0
2018-08-28 14:00:00,127.98,127.98,127.83,127.89,16801.0,116.2451,116.2451,116.1088,116.1633,16801.0
2018-08-28 14:30:00,127.89,127.93,127.59,127.62,25598.0,116.1633,116.1996,115.8908,115.9181,25598.0
2018-08-28 15:00:00,127.63,127.75,127.57,127.64,29800.0,115.9272,116.0362,115.8727,115.9362,29800.0
2018-08-28 15:30:00,127.65,127.86,127.59,127.83,86315.0,115.9453,116.1361,115.8908,116.1088,86315.0
2018-08-29 09:30:00,127.83,128.41,127.61,128.24,35348.0,116.1088,116.6356,115.909,116.4812,35348.0
2018-08-29 10:00:00,128.25,128.6,128.16,128.25,32777.0,116.4903,116.8082,116.4086,116.4903,32777.0
2018-08-29 10:30:00,128.35,128.36,128.16,128.26,19187.0,116.5811,116.5902,116.4086,116.4994,19187.0
2018-08-29 11:00:00,128.28,128.49,128.26,128.48,20165.0,116.5176,116.7083,116.4994,116.6992,20165.0
2018-08-29 11:30:00,128.49,128.56,128.2,128.37,16842.0,116.7083,116.7719,116.4449,116.5993,16842.0
2018-08-29 12:00:00,128.3,128.36,128.21,128.24,12833.0,116.5357,116.5902,116.454,116.4812,12833.0
2018-08-29 12:30:00,128.23,128.24,128.06,128.22,19090.0,116.4721,116.4812,116.3177,116.4631,19090.0
2018-08-29 13:00:00,128.27,128.34,128.21,128.24,13679.0,116.5085,116.5721,116.454,116.4812,13679.0
2018-08-29 13:30:00,128.24,128.36,128.17,128.32,23203.0,116.4812,116.5902,116.4176,116.5539,23203.0
2018-08-29 14:00:00,128.32,128.4,128.25,128.4,18431.0,116.5539,116.6266,116.4903,116.6266,18431.0
2018-08-29 14:30:00,128.41,128.75,128.41,128.74,29544.0,116.6356,116.9445,116.6356,116.9354,29544.0
2018-08-29 15:00:00,128.74,128.85,128.71,128.8,29494.0,116.9354,117.0353,116.9081,116.9899,29494.0
2018-08-29 15:30:00,128.8,128.82,128.62,128.72,89743.0,116.9899,117.008,116.8264,116.9172,89743.0
2018-08-30 09:30:00,128.94,128.94,128.1,128.21,18461.0,117.117,117.117,116.3541,116.454,18461.0
2018-08-30 10:00:00,128.22,128.45,128.08,128.44,21976.0,116.4631,116.672,116.3359,116.6629,21976.0
2018-08-30 10:30:00,128.44,128.57,128.33,128.42,73760.0,116.6629,116.781,116.563,116.6447,73760.0
2018-08-30 11:00:00,128.42,128.58,127.94,128.13,25252.0,116.6447,116.79,116.2087,116.3813,25252.0
2018-08-30 11:30:00,128.13,128.44,128.12,128.44,90397.0,116.3813,116.6629,116.3722,116.6629,90397.0
2018-08-30 12:00:00,128.38,128.78,128.37,128.72,36720.0,116.6084,116.9717,116.5993,116.9172,36720.0
2018-08-30 12:30:00,128.71,129.0,128.6,128.82,67891.0,116.9081,117.1715,116.8082,117.008,67891.0
2018-08-30 13:00:00,128.81,129.2,128.56,128.57,86853.0,116.999,117.3532,116.7719,116.781,86853.0
2018-08-30 13:30:00,128.58,128.59,128.17,128.19,24945.0,116.79,116.7991,116.4176,116.4358,24945.0
2018-08-30 14:00:00,128.22,128.22,127.38,127.41,57540.0,116.4631,116.4631,115.7001,115.7273,57540.0
2018-08-30 14:30:00,127.41,127.56,127.15,127.3,53845.0,115.7273,115.8636,115.4912,115.6274,53845.0
2018-08-30 15:00:00,127.31,127.6,127.25,127.53,69264.0,115.6365,115.8999,115.582,115.8363,69264.0
2018-08-30 15:30:00,127.53,127.58,127.19,127.55,87510.0,115.8363,115.8817,115.5275,115.8545,87510.0
2018-08-31 09:30:00,126.98,127.71,126.76,127.5,23987.0,115.3368,115.9998,115.1369,115.8091,23987.0
2018-08-31 10:00:00,127.52,127.7,127.44,127.46,31195.0,115.8272,115.9907,115.7546,115.7727,31195.0
2018-08-31 10:30:00,127.47,127.72,127.47,127.72,28487.0,115.7818,116.0089,115.7818,116.0089,28487.0
2018-08-31 11:00:00,127.71,127.9,127.53,127.86,76384.0,115.9998,116.1724,115.8363,116.1361,76384.0
2018-08-31 11:30:00,127.86,128.16,127.56,127.63,83605.0,116.1361,116.4086,115.8636,115.9272,83605.0
2018-08-31 12:00:00,127.6,127.76,127.55,127.73,14718.0,115.8999,116.0452,115.8545,116.018,14718.0
2018-08-31 12:30:00,127.7,127.79,127.59,127.72,10333.0,115.9907,116.0725,115.8908,116.0089,10333.0
2018-08-31 13:00:00,127.71,128.0,127.71,127.92,11591.0,115.9998,116.2632,115.9998,116.1906,11591.0
2018-08-31 13:30:00,127.91,127.99,127.83,127.92,12145.0,116.1815,116.2541,116.1088,116.1906,12145.0
2018-08-31 14:00:00,127.94,127.97,127.78,127.9,12064.0,116.2087,116.236,116.0634,116.1724,12064.0
2018-08-31 14:30:00,127.91,127.95,127.82,127.87,11856.0,116.1815,116.2178,116.0997,116.1452,11856.0
2018-08-31 15:00:00,127.81,128.1,127.81,127.89,15701.0,116.0907,116.3541,116.0907,116.1633,15701.0
2018-08-31 15:30:00,127.91,128.56,127.91,128.37,156837.0,116.1815,116.7719,116.1815,116.5993,156837.0
2018-09-04 09:30:00,127.57,127.63,126.72,127.37,45813.0,115.8727,115.9272,115.1006,115.691,45813.0
2018-09-04 10:00:00,127.48,127.97,127.42,127.7,43869.0,115.7909,116.236,115.7364,115.9907,43869.0
2018-09-04 10:30:00,127.63,128.04,127.56,128.0,28998.0,115.9272,116.2996,115.8636,116.2632,28998.0
2018-09-04 11:00:00,127.94,128.07,127.53,127.55,18229.0,116.2087,116.3268,115.8363,115.8545,18229.0
2018-09-04 11:30:00,127.57,127.69,127.5,127.5,29922.0,115.8727,115.9817,115.8091,115.8091,29922.0
2018-09-04 12:00:00,127.5,127.52,127.16,127.34,15906.0,115.8091,115.8272,115.5003,115.6637,15906.0
2018-09-04 12:30:00,127.32,127.45,127.21,127.45,17351.0,115.6456,115.7637,115.5457,115.7637,17351.0
2018-09-04 13:00:00,127.5,127.74,127.41,127.59,19809.0,115.8091,116.0271,115.7273,115.8908,19809.0
2018-09-04 13:30:00,127.63,127.79,127.48,127.55,29094.0,115.9272,116.0725,115.7909,115.8545,29094.0
2018-09-04 14:00:00,127.53,127.66,127.28,127.63,21354.0,115.8363,115.9544,115.6092,115.9272,21354.0
2018-09-04 14:30:00,127.61,128.05,127.56,128.01,27353.0,115.909,116.3086,115.8636,116.2723,27353.0
2018-09-04 15:00:00,128.02,128.19,127.96,128.02,42262.0,116.2814,116.4358,116.2269,116.2814,42262.0
2018-09-04 15:30:00,128.01,128.18,127.97,128.16,93466.0,116.2723,116.4267,116.236,116.4086,93466.0
2018-09-05 09:30:00,127.86,128.25,127.52,127.7,25437.0,116.1361,116.4903,115.8272,115.9907,25437.0
2018-09-05 10:00:00,127.67,127.67,126.88,126.99,24829.0,115.9635,115.9635,115.2459,115.3458,24829.0
2018-09-05 10:30:00,127.02,127.58,126.72,127.54,29968.0,115.3731,115.8817,115.1006,115.8454,29968.0
2018-09-05 11:00:00,127.58,127.67,127.24,127.34,27197.0,115.8817,115.9635,115.5729,115.6637,27197.0
2018-09-05 11:30:00,127.41,127.78,127.34,127.75,19166.0,115.7273,116.0634,115.6637,116.0362,19166.0
2018-09-05 12:00:00,127.73,127.94,127.48,127.51,41349.0,116.018,116.2087,115.7909,115.8182,41349.0
2018-09-05 12:30:00,127.54,127.61,127.29,127.34,30654.0,115.8454,115.909,115.6183,115.6637,30654.0
2018-09-05 13:00:00,127.37,127.62,127.3,127.59,5700.0,115.691,115.9181,115.6274,115.8908,5700.0
2018-09-05 13:30:00,127.59,127.77,127.56,127.69,21345.0,115.8908,116.0543,115.8636,115.9817,21345.0
2018-09-05 14:00:00,127.76,127.79,127.57,127.59,20088.0,116.0452,116.0725,115.8727,115.8908,20088.0
2018-09-05 14:30:00,127.59,127.6,127.32,127.39,20069.0,115.8908,115.8999,115.6456,115.7092,20069.0
2018-09-05 15:00:00,127.41,127.65,127.32,127.52,27456.0,115.7273,115.9453,115.6456,115.8272,27456.0
2018-09-05 15:30:00,127.51,127.55,127.19,127.42,117526.0,115.8182,115.8545,115.5275,115.7364,117526.0
2018-09-06 09:30:00,128.11,128.38,127.45,127.57,60486.0,116.3631,116.6084,115.7637,115.8727,60486.0
2018-09-06 10:00:00,127.67,127.71,127.4,127.69,32664.0,115.9635,115.9998,115.7182,115.9817,32664.0
2018-09-06 10:30:00,127.64,127.78,127.37,127.58,81739.0,115.9362,116.0634,115.691,115.8817,81739.0
2018-09-06 11:00:00,127.6,127.6,127.13,127.26,31484.0,115.8999,115.8999,115.473,115.5911,31484.0
2018-09-06 11:30:00,127.22,127.4,127.04,127.32,22505.0,115.5548,115.7182,115.3913,115.6456,22505.0
2018-09-06 12:00:00,127.34,127.35,127.23,127.29,23166.0,115.6637,115.6728,115.5638,115.6183,23166.0
2018-09-06 12:30:00,127.22,127.36,126.98,127.01,22531.0,115.5548,115.6819,115.3368,115.364,22531.0
2018-09-06 13:00:00,127.01,127.23,126.78,127.14,27698.0,115.364,115.5638,115.1551,115.4821,27698.0
2018-09-06 13:30:00,127.09,127.23,126.99,127.05,29076.0,115.4367,115.5638,115.3458,115.4003,29076.0
2018-09-06 14:00:00,127.08,127.3,127.05,127.11,22419.0,115.4276,115.6274,115.4003,115.4548,22419.0
2018-09-06 14:30:00,127.15,127.26,127.14,127.21,16682.0,115.4912,115.5911,115.4821,115.5457,16682.0
2018-09-06 15:00:00,127.21,127.61,127.18,127.6,46255.0,115.5457,115.909,115.5184,115.8999,46255.0
2018-09-06 15:30:00,127.58,127.71,127.35,127.61,99945.0,115.8817,115.9998,115.6728,115.909,99945.0
2018-09-07 09:30:00,127.6,127.86,127.03,127.4,106011.0,115.8999,116.1361,115.3822,115.7182,106011.0
2018-09-07 10:00:00,127.4,127.98,127.26,127.47,161912.0,115.7182,116.2451,115.5911,115.7818,161912.0
2018-09-07 10:30:00,127.45,127.7,127.39,127.64,29916.0,115.7637,115.9907,115.7092,115.9362,29916.0
2018-09-07 11:00:00,127.63,127.68,127.2,127.27,41397.0,115.9272,115.9726,115.5366,115.6002,41397.0
2018-09-07 11:30:00,127.23,127.44,127.01,127.01,35157.0,115.5638,115.7546,115.364,115.364,35157.0
2018-09-07 12:00:00,127.03,127.04,126.69,126.72,18741.0,115.3822,115.3913,115.0733,115.1006,18741.0
2018-09-07 12:30:00,126.75,126.96,126.66,126.82,16025.0,115.1278,115.3186,115.0461,115.1914,16025.0
2018-09-07 13:00:00,126.82,126.83,126.53,126.62,15220.0,115.1914,115.2005,114.928,115.0098,15220.0
2018-09-07 13:30:00,126.62,126.69,126.5,126.5,11534.0,115.0098,115.0733,114.9008,114.9008,11534.0
2018-09-07 14:00:00,126.5,126.9,126.49,126.86,22191.0,114.9008,115.2641,114.8917,115.2278,22191.0
2018-09-07 14:30:00,126.86,127.09,126.81,127.09,24675.0,115.2278,115.4367,115.1823,115.4367,24675.0
2018-09-07 15:00:00,127.08,127.14,126.94,127.0,32407.0,115.4276,115.4821,115.3004,115.3549,32407.0
2018-09-07 15:30:00,127.02,127.05,126.68,126.79,96782.0,115.3731,115.4003,115.0643,115.1642,96782.0
2018-09-10 09:30:00,127.47,127.69,126.79,127.31,28194.0,115.7818,115.9817,115.1642,115.6365,28194.0
2018-09-10 10:00:00,127.31,127.43,127.05,127.41,20754.0,115.6365,115.7455,115.4003,115.7273,20754.0
2018-09-10 10:30:00,127.4,127.53,126.93,127.0,39275.0,115.7182,115.8363,115.2913,115.3549,39275.0
2018-09-10 11:00:00,126.98,127.14,126.8,126.86,44251.0,115.3368,115.4821,115.1733,115.2278,44251.0
2018-09-10 11:30:00,126.92,127.01,126.82,126.87,22568.0,115.2823,115.364,115.1914,115.2368,22568.0
2018-09-10 12:00:00,126.84,126.99,126.74,126.76,13915.0,115.2096,115.3458,115.1188,115.1369,13915.0
2018-09-10 12:30:00,126.76,126.88,126.69,126.8,10274.0,115.1369,115.2459,115.0733,115.1733,10274.0
2018-09-10 13:00:00,126.74,127.06,126.74,126.99,18013.0,115.1188,115.4094,115.1188,115.3458,18013.0
2018-09-10 13:30:00,126.99,127.0,126.86,126.94,29449.0,115.3458,115.3549,115.2278,115.3004,29449.0
2018-09-10 14:00:00,126.99,127.08,126.83,127.05,16634.0,115.3458,115.4276,115.2005,115.4003,16634.0
2018-09-10 14:30:00,127.07,127.07,126.94,126.96,17758.0,115.4185,115.4185,115.3004,115.3186,17758.0
2018-09-10 15:00:00,126.98,127.11,126.96,127.07,20178.0,115.3368,115.4548,115.3186,115.4185,20178.0
2018-09-10 15:30:00,127.04,127.16,126.91,127.13,70791.0,115.3913,115.5003,115.2732,115.473,70791.0
2018-09-11 09:30:00,127.13,127.86,127.09,127.4,38445.0,115.473,116.1361,115.4367,115.7182,38445.0
2018-09-11 10:00:00,127.29,127.4,126.88,126.88,37069.0,115.6183,115.7182,115.2459,115.2459,37069.0
2018-09-11 10:30:00,126.84,127.16,126.79,127.0,11022.0,115.2096,115.5003,115.1642,115.3549,11022.0
2018-09-11 11:00:00,127.01,127.29,126.98,127.29,13372.0,115.364,115.6183,115.3368,115.6183,13372.0
2018-09-11 11:30:00,127.27,127.63,127.11,127.63,11500.0,115.6002,115.9272,115.4548,115.9272,11500.0
2018-09-11 12:00:00,127.63,127.65,127.39,127.4,10341.0,115.9272,115.9453,115.7092,115.7182,10341.0
2018-09-11 12:30:00,127.41,127.6,127.34,127.59,10852.0,115.7273,115.8999,115.6637,115.8908,10852.0
2018-09-11 13:00:00,127.59,127.62,127.07,127.13,21408.0,115.8908,115.9181,115.4185,115.473,21408.0
2018-09-11 13:30:00,127.12,127.16,126.97,127.02,18693.0,115.4639,115.5003,115.3277,115.3731,18693.0
2018-09-11 14:00:00,127.03,127.53,127.02,127.37,30854.0,115.3822,115.8363,115.3731,115.691,30854.0
2018-09-11 14:30:00,127.39,127.51,127.28,127.32,32557.0,115.7092,115.8182,115.6092,115.6456,32557.0
2018-09-11 15:00:00,127.3,127.36,127.24,127.33,32160.0,115.6274,115.6819,115.5729,115.6547,32160.0
2018-09-11 15:30:00,127.31,127.51,127.28,127.44,108635.0,115.6365,115.8182,115.6092,115.7546,108635.0
2018-09-12 09:30:00,126.94,127.33,125.99,126.03,23178.0,115.3004,115.6547,114.4375,114.4739,23178.0
2018-09-12 10:00:00,125.96,125.97,125.51,125.68,22467.0,114.4103,114.4194,114.0015,114.156,22467.0
2018-09-12 10:30:00,125.56,125.87,125.31,125.78,26260.0,114.047,114.3285,113.8199,114.2468,26260.0
2018-09-12 11:00:00,125.73,126.13,125.55,125.84,28915.0,114.2014,114.5647,114.0379,114.3013,28915.0
2018-09-12 11:30:00,125.84,126.07,125.65,125.74,26897.0,114.3013,114.5102,114.1287,114.2105,26897.0
2018-09-12 12:00:00,125.77,126.04,125.73,125.96,16551.0,114.2377,114.4829,114.2014,114.4103,16551.0
2018-09-12 12:30:00,125.93,126.02,125.75,125.78,37950.0,114.383,114.4648,114.2195,114.2468,37950.0
2018-09-12 13:00:00,125.8,126.18,125.8,126.14,21733.0,114.265,114.6101,114.265,114.5738,21733.0
2018-09-12 13:30:00,126.17,126.27,125.93,126.24,41625.0,114.601,114.6919,114.383,114.6646,41625.0
2018-09-12 14:00:00,126.26,126.31,126.05,126.07,30894.0,114.6828,114.7282,114.492,114.5102,30894.0
2018-09-12 14:30:00,126.05,126.13,125.76,125.79,35664.0,114.492,114.5647,114.2286,114.2559,35664.0
2018-09-12 15:00:00,125.79,125.9,125.78,125.88,76341.0,114.2559,114.3558,114.2468,114.3376,76341.0
2018-09-12 15:30:00,125.89,126.11,125.85,126.0,230321.0,114.3467,114.5465,114.3104,114.4466,230321.0
2018-09-13 09:30:00,125.8,126.85,125.8,126.45,74699.0,114.736,115.6937,114.736,115.3288,74699.0
2018-09-13 10:00:00,126.31,126.58,126.02,126.23,22365.0,115.2011,115.4474,114.9367,115.1282,22365.0
2018-09-13 10:30:00,126.21,126.46,126.14,126.42,17799.0,115.1099,115.338,115.0461,115.3015,17799.0
2018-09-13 11:00:00,126.41,126.63,126.12,126.19,22185.0,115.2924,115.493,115.0279,115.0917,22185.0
2018-09-13 11:30:00,126.19,126.19,125.99,126.1,24513.0,115.0917,115.0917,114.9093,115.0096,24513.0
2018-09-13 12:00:00,126.1,126.19,125.95,125.98,22016.0,115.0096,115.0917,114.8728,114.9002,22016.0
2018-09-13 12:30:00,125.98,126.39,125.98,126.31,16388.0,114.9002,115.2741,114.9002,115.2011,16388.0
2018-09-13 13:00:00,126.34,126.34,126.01,126.17,44122.0,115.2285,115.2285,114.9275,115.0735,44122.0
2018-09-13 13:30:00,126.2,126.21,125.97,126.13,12828.0,115.1008,115.1099,114.8911,115.037,12828.0
2018-09-13 14:00:00,126.12,126.17,125.89,125.98,13407.0,115.0279,115.0735,114.8181,114.9002,13407.0
2018-09-13 14:30:00,125.97,126.08,125.95,126.07,20242.0,114.8911,114.9914,114.8728,114.9823,20242.0
2018-09-13 15:00:00,126.08,126.15,126.05,126.09,21959.0,114.9914,115.0552,114.964,115.0005,21959.0
2018-09-13 15:30:00,126.06,126.2,125.92,126.14,104243.0,114.9731,115.1008,114.8454,115.0461,104243.0
2018-09-14 09:30:00,127.57,127.61,126.63,126.78,115459.0,116.3503,116.3868,115.493,115.6298,115459.0
2018-09-14 10:00:00,126.82,127.12,126.74,126.87,19425.0,115.6663,115.9399,115.5933,115.7119,19425.0
2018-09-14 10:30:00,126.95,126.95,126.72,126.85,27470.0,115.7849,115.7849,115.5751,115.6937,27470.0
2018-09-14 11:00:00,126.77,126.8,126.5,126.53,25971.0,115.6207,115.6481,115.3744,115.4018,25971.0
2018-09-14 11:30:00,126.52,126.61,126.29,126.45,75033.0,115.3927,115.4748,115.1829,115.3288,75033.0
2018-09-14 12:00:00,126.39,126.5,126.15,126.44,70080.0,115.2741,115.3744,115.0552,115.3197,70080.0
2018-09-14 12:30:00,126.47,126.77,126.42,126.72,19072.0,115.3471,115.6207,115.3015,115.5751,19072.0
2018-09-14 13:00:00,126.65,126.69,126.42,126.5,28714.0,115.5112,115.5477,115.3015,115.3744,28714.0
2018-09-14 13:30:00,126.5,126.81,126.46,126.75,9785.0,115.3744,115.6572,115.338,115.6025,9785.0
2018-09-14 14:00:00,126.79,126.81,126.5,126.58,18059.0,115.6389,115.6572,115.3744,115.4474,18059.0
2018-09-14 14:30:00,126.58,126.62,126.36,126.52,15848.0,115.4474,115.4839,115.2468,115.3927,15848.0
2018-09-14 15:00:00,126.57,126.66,126.48,126.62,18269.0,115.4383,115.5204,115.3562,115.4839,18269.0
2018-09-14 15:30:00,126.62,126.82,126.57,126.75,68945.0,115.4839,115.6663,115.4383,115.6025,68945.0
2018-09-17 09:30:00,127.12,127.12,125.67,126.62,39796.0,115.9399,115.9399,114.6174,115.4839,39796.0
2018-09-17 10:00:00,126.55,126.63,126.24,126.6,15560.0,115.42,115.493,115.1373,115.4656,15560.0
2018-09-17 10:30:00,126.51,126.68,126.29,126.46,18673.0,115.3836,115.5386,115.1829,115.338,18673.0
2018-09-17 11:00:00,126.46,126.79,126.46,126.57,23566.0,115.338,115.6389,115.338,115.4383,23566.0
2018-09-17 11:30:00,126.57,126.97,126.52,126.73,25424.0,115.4383,115.8031,115.3927,115.5842,25424.0
2018-09-17 12:00:00,126.8,127.0,126.7,126.79,15878.0,115.6481,115.8305,115.5568,115.6389,15878.0
2018-09-17 12:30:00,126.71,126.88,126.66,126.74,12924.0,115.566,115.721,115.5204,115.5933,12924.0
2018-09-17 13:00:00,126.83,126.84,126.5,126.53,21058.0,115.6754,115.6845,115.3744,115.4018,21058.0
2018-09-17 13:30:00,126.51,126.76,126.43,126.73,11417.0,115.3836,115.6116,115.3106,115.5842,11417.0
2018-09-17 14:00:00,126.73,126.86,126.68,126.8,13250.0,115.5842,115.7028,115.5386,115.6481,13250.0
2018-09-17 14:30:00,126.78,126.92,126.74,126.81,29183.0,115.6298,115.7575,115.5933,115.6572,29183.0
2018-09-17 15:00:00,126.81,126.83,126.39,126.45,44809.0,115.6572,115.6754,115.2741,115.3288,44809.0
2018-09-17 15:30:00,126.45,126.53,126.34,126.48,190057.0,115.3288,115.4018,115.2285,115.3562,190057.0
2018-09-18 09:30:00,126.13,126.9,126.13,126.86,39105.0,115.037,115.7393,115.037,115.7028,39105.0
2018-09-18 10:00:00,126.86,127.91,126.76,127.89,83272.0,115.7028,116.6604,115.6116,116.6422,83272.0
2018-09-18 10:30:00,127.89,128.39,127.6,127.78,103540.0,116.6422,117.0982,116.3777,116.5419,103540.0
2018-09-18 11:00:00,127.72,127.86,126.78,127.54,75052.0,116.4871,116.6148,115.6298,116.323,75052.0
2018-09-18 11:30:00,127.52,127.52,127.1,127.16,28568.0,116.3047,116.3047,115.9217,115.9764,28568.0
2018-09-18 12:00:00,127.19,127.3,126.98,126.98,18722.0,116.0038,116.1041,115.8122,115.8122,18722.0
2018-09-18 12:30:00,127.05,127.27,126.72,126.72,14899.0,115.8761,116.0767,115.5751,115.5751,14899.0
2018-09-18 13:00:00,126.81,126.81,126.56,126.57,11326.0,115.6572,115.6572,115.4292,115.4383,11326.0
2018-09-18 13:30:00,126.58,126.86,126.57,126.82,15683.0,115.4474,115.7028,115.4383,115.6663,15683.0
2018-09-18 14:00:00,126.82,126.99,126.75,126.98,18987.0,115.6663,115.8213,115.6025,115.8122,18987.0
2018-09-18 14:30:00,126.98,127.08,126.86,126.9,16806.0,115.8122,115.9034,115.7028,115.7393,16806.0
2018-09-18 15:00:00,126.91,126.99,126.75,126.85,31205.0,115.7484,115.8213,115.6025,115.6937,31205.0
2018-09-18 15:30:00,126.86,126.86,126.57,126.62,92439.0,115.7028,115.7028,115.4383,115.4839,92439.0
2018-09-19 09:30:00,126.5,126.78,125.62,125.66,30264.0,115.3744,115.6298,114.5718,114.6083,30264.0
2018-09-19 10:00:00,125.76,125.76,125.1,125.17,18486.0,114.6995,114.6995,114.0976,114.1614,18486.0
2018-09-19 10:30:00,125.05,125.34,124.53,124.65,15760.0,114.052,114.3165,113.5777,113.6871,15760.0
2018-09-19 11:00:00,124.61,125.11,124.61,125.07,13258.0,113.6507,114.1067,113.6507,114.0702,13258.0
2018-09-19 11:30:00,125.01,125.01,124.54,124.6,20906.0,114.0155,114.0155,113.5868,113.6415,20906.0
2018-09-19 12:00:00,124.59,124.7,124.31,124.31,20086.0,113.6324,113.7327,113.377,113.377,20086.0
2018-09-19 12:30:00,124.28,124.33,123.98,124.13,17428.0,113.3497,113.3953,113.0761,113.2129,17428.0
2018-09-19 13:00:00,124.11,124.2,123.92,123.94,49483.0,113.1946,113.2767,113.0213,113.0396,49483.0
2018-09-19 13:30:00,123.98,124.33,123.98,124.23,26508.0,113.0761,113.3953,113.0761,113.3041,26508.0
2018-09-19 14:00:00,124.25,124.34,123.97,124.33,25930.0,113.3223,113.4044,113.0669,113.3953,25930.0
2018-09-19 14:30:00,124.34,124.49,124.27,124.39,21246.0,113.4044,113.5412,113.3406,113.45,21246.0
2018-09-19 15:00:00,124.41,124.43,124.29,124.41,24903.0,113.4683,113.4865,113.3588,113.4683,24903.0
2018-09-19 15:30:00,124.37,124.63,124.37,124.53,74456.0,113.4318,113.6689,113.4318,113.5777,74456.0
2018-09-20 09:30:00,124.9,125.0,124.28,124.69,19258.0,113.9152,114.0064,113.3497,113.7236,19258.0
2018-09-20 10:00:00,124.75,125.12,124.64,124.64,27866.0,113.7783,114.1158,113.678,113.678,27866.0
2018-09-20 10:30:00,124.63,124.82,124.37,124.59,13048.0,113.6689,113.8422,113.4318,113.6324,13048.0
2018-09-20 11:00:00,124.62,124.98,124.51,124.95,28072.0,113.6598,113.9881,113.5595,113.9608,28072.0
2018-09-20 11:30:00,124.99,125.58,124.92,125.56,19047.0,113.9972,114.5354,113.9334,114.5171,19047.0
2018-09-20 12:00:00,125.53,125.58,125.39,125.57,17147.0,114.4897,114.5354,114.3621,114.5262,17147.0
2018-09-20 12:30:00,125.61,125.63,125.09,125.13,23061.0,114.5627,114.581,114.0884,114.1249,23061.0
2018-09-20 13:00:00,125.08,125.25,125.05,125.07,9289.0,114.0793,114.2344,114.052,114.0702,9289.0
2018-09-20 13:30:00,125.08,125.43,125.04,125.38,20438.0,114.0793,114.3985,114.0428,114.3529,20438.0
2018-09-20 14:00:00,125.36,125.54,125.28,125.52,34932.0,114.3347,114.4989,114.2617,114.4806,34932.0
2018-09-20 14:30:00,125.54,125.8,125.52,125.8,13259.0,114.4989,114.736,114.4806,114.736,13259.0
2018-09-20 15:00:00,125.78,125.98,125.75,125.97,15613.0,114.7178,114.9002,114.6904,114.8911,15613.0
2018-09-20 15:30:00,125.99,126.13,125.93,126.09,103563.0,114.9093,115.037,114.8546,115.0005,103563.0
2018-09-21 09:30:00,126.09,128.28,125.99,127.94,241215.0,115.0005,116.9979,114.9093,116.6878,241215.0
2018-09-21 10:00:00,127.93,127.93,127.45,127.49,69515.0,116.6787,116.6787,116.2409,116.2774,69515.0
2018-09-21 10:30:00,127.44,127.5,126.96,127.5,73906.0,116.2318,116.2865,115.794,116.2865,73906.0
2018-09-21 11:00:00,127.45,127.74,127.4,127.67,36276.0,116.2409,116.5054,116.1953,116.4415,36276.0
2018-09-21 11:30:00,127.69,127.69,127.44,127.53,73073.0,116.4598,116.4598,116.2318,116.3138,73073.0
2018-09-21 12:00:00,127.5,127.66,127.5,127.55,106217.0,116.2865,116.4324,116.2865,116.3321,106217.0
2018-09-21 12:30:00,127.55,127.86,127.53,127.86,51002.0,116.3321,116.6148,116.3138,116.6148,51002.0
2018-09-21 13:00:00,127.84,128.03,127.72,128.0,33162.0,116.5966,116.7699,116.4871,116.7425,33162.0
2018-09-21 13:30:00,128.05,128.47,127.97,128.47,133031.0,116.7881,117.1712,116.7152,117.1712,133031.0
2018-09-21 14:00:00,128.47,128.55,127.93,128.16,57229.0,117.1712,117.2441,116.6787,116.8884,57229.0
2018-09-21 14:30:00,128.14,128.23,127.95,128.15,53254.0,116.8702,116.9523,116.6969,116.8793,53254.0
2018-09-21 15:00:00,128.15,128.54,128.03,128.33,50243.0,116.8793,117.235,116.7699,117.0435,50243.0
2018-09-21 15:30:00,128.37,128.59,128.22,128.39,282009.0,117.08,117.2806,116.9432,117.0982,282009.0
2018-09-24 09:30:00,127.7,127.7,126.68,127.14,35164.0,116.4689,116.4689,115.5386,115.9582,35164.0
2018-09-24 10:00:00,127.13,127.76,127.13,127.57,39199.0,115.949,116.5236,115.949,116.3503,39199.0
2018-09-24 10:30:00,127.64,127.87,127.33,127.49,40858.0,116.4142,116.6239,116.1314,116.2774,40858.0
2018-09-24 11:00:00,127.5,127.77,127.42,127.73,96230.0,116.2865,116.5327,116.2135,116.4963,96230.0
2018-09-24 11:30:00,127.77,128.41,127.7,128.19,33720.0,116.5327,117.1165,116.4689,116.9158,33720.0
2018-09-24 12:00:00,128.18,128.19,127.9,127.97,20892.0,116.9067,116.9158,116.6513,116.7152,20892.0
2018-09-24 12:30:00,128.0,128.1,127.89,128.1,22781.0,116.7425,116.8337,116.6422,116.8337,22781.0
2018-09-24 13:00:00,128.1,129.29,127.97,128.92,100955.0,116.8337,117.9191,116.7152,117.5816,100955.0
2018-09-24 13:30:00,128.91,129.44,128.9,129.2,89598.0,117.5725,118.0559,117.5634,117.837,89598.0
2018-09-24 14:00:00,129.23,129.4,128.77,128.77,83385.0,117.8643,118.0194,117.4448,117.4448,83385.0
2018-09-24 14:30:00,128.72,128.83,128.32,128.57,69432.0,117.3992,117.4995,117.0344,117.2624,69432.0
2018-09-24 15:00:00,128.56,128.91,128.56,128.85,45025.0,117.2533,117.5725,117.2533,117.5178,45025.0
2018-09-24 15:30:00,128.89,129.08,128.78,128.96,147478.0,117.5542,117.7275,117.4539,117.6181,147478.0
2018-09-25 09:30:00,129.0,129.8,128.95,129.62,132723.0,117.6546,118.3842,117.609,118.22,132723.0
2018-09-25 10:00:00,129.64,129.66,129.12,129.46,52807.0,118.2383,118.2565,117.764,118.0741,52807.0
2018-09-25 10:30:00,129.46,129.65,129.34,129.41,16492.0,118.0741,118.2474,117.9647,118.0285,16492.0
2018-09-25 11:00:00,129.42,130.0,129.38,129.88,27945.0,118.0376,118.5666,118.0011,118.4572,27945.0
2018-09-25 11:30:00,129.85,130.26,129.85,130.2,46122.0,118.4298,118.8037,118.4298,118.749,46122.0
2018-09-25 12:00:00,130.13,130.13,129.6,129.6,14100.0,118.6852,118.6852,118.2018,118.2018,14100.0
2018-09-25 12:30:00,129.57,129.64,129.43,129.5,31732.0,118.1744,118.2383,118.0467,118.1106,31732.0
2018-09-25 13:00:00,129.5,129.72,129.45,129.5,53646.0,118.1106,118.3112,118.065,118.1106,53646.0
2018-09-25 13:30:00,129.52,129.66,129.49,129.62,14399.0,118.1288,118.2565,118.1015,118.22,14399.0
2018-09-25 14:00:00,129.62,129.63,129.49,129.59,19343.0,118.22,118.2292,118.1015,118.1927,19343.0
2018-09-25 14:30:00,129.58,129.65,129.48,129.64,24027.0,118.1836,118.2474,118.0923,118.2383,24027.0
2018-09-25 15:00:00,129.65,129.66,129.48,129.6,33984.0,118.2474,118.2565,118.0923,118.2018,33984.0
2018-09-25 15:30:00,129.59,129.93,129.41,129.93,290474.0,118.1927,118.5028,118.0285,118.5028,290474.0
2018-09-26 09:30:00,130.0,130.32,129.58,129.91,92553.0,118.5666,118.8585,118.1836,118.4845,92553.0
2018-09-26 10:00:00,129.91,130.01,129.64,129.72,33474.0,118.4845,118.5757,118.2383,118.3112,33474.0
2018-09-26 10:30:00,129.7,129.99,129.7,129.89,39295.0,118.293,118.5575,118.293,118.4663,39295.0
2018-09-26 11:00:00,129.9,130.0,129.85,130.0,50368.0,118.4754,118.5666,118.4298,118.5666,50368.0
2018-09-26 11:30:00,130.0,130.0,129.59,129.75,23704.0,118.5666,118.5666,118.1927,118.3386,23704.0
2018-09-26 12:00:00,129.75,130.08,129.68,130.08,27501.0,118.3386,118.6396,118.2748,118.6396,27501.0
2018-09-26 12:30:00,130.09,130.09,129.89,129.92,16773.0,118.6487,118.6487,118.4663,118.4937,16773.0
2018-09-26 13:00:00,129.95,130.3,129.95,130.1,41054.0,118.521,118.8402,118.521,118.6578,41054.0
2018-09-26 13:30:00,130.09,130.09,129.79,129.85,21114.0,118.6487,118.6487,118.3751,118.4298,21114.0
2018-09-26 14:00:00,129.87,130.18,129.84,129.99,30566.0,118.448,118.7308,118.4207,118.5575,30566.0
2018-09-26 14:30:00,129.96,130.03,129.53,129.57,29421.0,118.5301,118.594,118.138,118.1744,29421.0
2018-09-26 15:00:00,129.58,129.83,129.51,129.68,44496.0,118.1836,118.4116,118.1197,118.2748,44496.0
2018-09-26 15:30:00,129.66,129.66,128.52,128.75,238294.0,118.2565,118.2565,117.2168,117.4266,238294.0
2018-09-27 09:30:00,128.66,129.63,128.66,129.22,25435.0,117.3445,118.2292,117.3445,117.8552,25435.0
2018-09-27 10:00:00,129.28,129.28,128.73,129.03,18386.0,117.9099,117.9099,117.4083,117.6819,18386.0
2018-09-27 10:30:00,129.04,129.27,128.9,129.24,12294.0,117.691,117.9008,117.5634,117.8735,12294.0
2018-09-27 11:00:00,129.24,129.24,128.95,129.0,10668.0,117.8735,117.8735,117.609,117.6546,10668.0
2018-09-27 11:30:00,128.97,128.97,128.83,128.85,8649.0,117.6272,117.6272,117.4995,117.5178,8649.0
2018-09-27 12:00:00,128.87,128.87,128.65,128.86,9249.0,117.536,117.536,117.3353,117.5269,9249.0
2018-09-27 12:30:00,128.9,129.06,128.85,128.96,12662.0,117.5634,117.7093,117.5178,117.6181,12662.0
2018-09-27 13:00:00,128.94,129.11,128.94,129.08,9967.0,117.5998,117.7549,117.5998,117.7275,9967.0
2018-09-27 13:30:00,129.06,129.15,128.85,128.91,7312.0,117.7093,117.7914,117.5178,117.5725,7312.0
2018-09-27 14:00:00,128.86,128.92,128.74,128.75,9909.0,117.5269,117.5816,117.4174,117.4266,9909.0
2018-09-27 14:30:00,128.71,128.71,128.52,128.63,12485.0,117.3901,117.3901,117.2168,117.3171,12485.0
2018-09-27 15:00:00,128.61,128.85,128.6,128.63,19203.0,117.2989,117.5178,117.2897,117.3171,19203.0
2018-09-27 15:30:00,128.6,128.66,128.41,128.53,69831.0,117.2897,117.3445,117.1165,117.2259,69831.0
2018-09-28 09:30:00,128.25,129.08,128.12,129.08,32892.0,116.9705,117.7275,116.852,117.7275,32892.0
2018-09-28 10:00:00,129.13,129.41,128.87,129.41,28600.0,117.7731,118.0285,117.536,118.0285,28600.0
2018-09-28 10:30:00,129.41,129.6,129.33,129.4,27872.0,118.0285,118.2018,117.9555,118.0194,27872.0
2018-09-28 11:00:00,129.44,129.5,129.34,129.5,15117.0,118.0559,118.1106,117.9647,118.1106,15117.0
2018-09-28 11:30:00,129.5,129.55,129.35,129.35,10850.0,118.1106,118.1562,117.9738,117.9738,10850.0
2018-09-28 12:00:00,129.31,129.46,129.21,129.45,9170.0,117.9373,118.0741,117.8461,118.065,9170.0
2018-09-28 12:30:00,129.49,129.69,129.48,129.55,22568.0,118.1015,118.2839,118.0923,118.1562,22568.0
2018-09-28 13:00:00,129.52,129.79,129.46,129.79,9688.0,118.1288,118.3751,118.0741,118.3751,9688.0
2018-09-28 13:30:00,129.8,130.07,129.77,129.77,23822.0,118.3842,118.6305,118.3568,118.3568,23822.0
2018-09-28 14:00:00,129.75,129.79,129.57,129.73,17591.0,118.3386,118.3751,118.1744,118.3204,17591.0
2018-09-28 14:30:00,129.72,130.01,129.72,130.0,45303.0,118.3112,118.5757,118.3112,118.5666,45303.0
2018-09-28 15:00:00,129.98,130.34,129.97,130.28,97778.0,118.5484,118.8767,118.5393,118.822,97778.0
2018-09-28 15:30:00,130.28,130.3,130.0,130.14,104916.0,118.822,118.8402,118.5666,118.6943,104916.0
2018-10-01 09:30:00,131.0,131.48,130.61,131.48,168485.0,119.4787,119.9165,119.123,119.9165,168485.0
2018-10-01 10:00:00,131.41,131.47,130.98,131.19,54401.0,119.8526,119.9073,119.4604,119.652,54401.0
2018-10-01 10:30:00,131.18,131.23,130.89,130.98,35543.0,119.6428,119.6884,119.3783,119.4604,35543.0
2018-10-01 11:00:00,130.95,131.13,130.5,130.56,143276.0,119.4331,119.5972,119.0226,119.0774,143276.0
2018-10-01 11:30:00,130.57,130.57,130.04,130.18,27248.0,119.0865,119.0865,118.6031,118.7308,27248.0
2018-10-01 12:00:00,130.19,130.19,129.46,129.47,17783.0,118.7399,118.7399,118.0741,118.0832,17783.0
2018-10-01 12:30:00,129.47,129.48,129.24,129.39,18178.0,118.0832,118.0923,117.8735,118.0103,18178.0
2018-10-01 13:00:00,129.42,129.73,129.42,129.69,20806.0,118.0376,118.3204,118.0376,118.2839,20806.0
2018-10-01 13:30:00,129.67,129.71,129.42,129.5,21184.0,118.2656,118.3021,118.0376,118.1106,21184.0
2018-10-01 14:00:00,129.49,129.49,129.07,129.1,19070.0,118.1015,118.1015,117.7184,117.7458,19070.0
2018-10-01 14:30:00,129.07,129.23,128.98,129.09,49127.0,117.7184,117.8643,117.6363,117.7366,49127.0
2018-10-01 15:00:00,129.09,129.12,128.46,128.52,52057.0,117.7366,117.764,117.1621,117.2168,52057.0
2018-10-01 15:30:00,128.49,128.52,127.77,128.19,258731.0,117.1894,117.2168,116.5327,116.9158,258731.0
2018-10-02 09:30:00,127.86,128.17,127.16,127.98,62527.0,116.6148,116.8976,115.9764,116.7243,62527.0
2018-10-02 10:00:00,128.02,128.65,127.94,128.56,110577.0,116.7608,117.3353,116.6878,117.2533,110577.0
2018-10-02 10:30:00,128.59,128.62,127.74,127.74,40666.0,117.2806,117.308,116.5054,116.5054,40666.0
2018-10-02 11:00:00,127.73,127.78,127.47,127.57,22657.0,116.4963,116.5419,116.2591,116.3503,22657.0
2018-10-02 11:30:00,127.56,127.58,127.14,127.14,47387.0,116.3412,116.3595,115.9582,115.9582,47387.0
2018-10-02 12:00:00,127.11,127.28,126.92,127.07,44020.0,115.9308,116.0858,115.7575,115.8943,44020.0
2018-10-02 12:30:00,127.1,127.2,126.0,126.21,90458.0,115.9217,116.0129,114.9184,115.1099,90458.0
2018-10-02 13:00:00,126.19,126.91,126.18,126.77,74808.0,115.0917,115.7484,115.0826,115.6207,74808.0
2018-10-02 13:30:00,126.83,127.05,126.8,126.88,29429.0,115.6754,115.8761,115.6481,115.721,29429.0
2018-10-02 14:00:00,126.9,127.3,126.89,127.2,46627.0,115.7393,116.1041,115.7301,116.0129,46627.0
2018-10-02 14:30:00,127.22,127.22,126.9,127.1,46118.0,116.0311,116.0311,115.7393,115.9217,46118.0
2018-10-02 15:00:00,127.1,127.1,126.37,126.52,68574.0,115.9217,115.9217,115.2559,115.3927,68574.0
2018-10-02 15:30:00,126.54,126.92,126.54,126.87,200042.0,115.4109,115.7575,115.4109,115.7119,200042.0
2018-10-03 09:30:00,127.52,127.81,127.25,127.28,58286.0,116.3047,116.5692,116.0585,116.0858,58286.0
2018-10-03 10:00:00,127.3,127.72,127.28,127.67,42059.0,116.1041,116.4871,116.0858,116.4415,42059.0
2018-10-03 10:30:00,127.72,127.78,127.55,127.7,42441.0,116.4871,116.5419,116.3321,116.4689,42441.0
2018-10-03 11:00:00,127.73,128.33,127.55,128.25,49648.0,116.4963,117.0435,116.3321,116.9705,49648.0
2018-10-03 11:30:00,128.25,128.27,127.31,127.46,22880.0,116.9705,116.9888,116.1132,116.25,22880.0
2018-10-03 12:00:00,127.49,127.64,127.43,127.51,14727.0,116.2774,116.4142,116.2226,116.2956,14727.0
2018-10-03 12:30:00,127.53,127.59,127.38,127.45,24444.0,116.3138,116.3686,116.177,116.2409,24444.0
2018-10-03 13:00:00,127.46,127.64,127.44,127.48,33682.0,116.25,116.4142,116.2318,116.2682,33682.0
2018-10-03 13:30:00,127.46,127.61,127.42,127.57,17314.0,116.25,116.3868,116.2135,116.3503,17314.0
2018-10-03 14:00:00,127.55,127.66,127.54,127.66,21079.0,116.3321,116.4324,116.323,116.4324,21079.0
2018-10-03 14:30:00,127.68,127.68,127.17,127.21,21586.0,116.4507,116.4507,115.9855,116.022,21586.0
2018-10-03 15:00:00,127.23,127.24,126.76,126.84,33159.0,116.0402,116.0494,115.6116,115.6845,33159.0
2018-10-03 15:30:00,126.88,126.94,126.71,126.79,128340.0,115.721,115.7757,115.566,115.6389,128340.0
2018-10-04 09:30:00,126.45,126.5,125.58,125.65,18167.0,115.3288,115.3744,114.5354,114.5992,18167.0
2018-10-04 10:00:00,125.58,125.79,125.26,125.35,13868.0,114.5354,114.7269,114.2435,114.3256,13868.0
2018-10-04 10:30:00,125.34,125.91,125.33,125.78,16145.0,114.3165,114.8363,114.3073,114.7178,16145.0
2018-10-04 11:00:00,125.78,125.87,125.59,125.77,16787.0,114.7178,114.7998,114.5445,114.7086,16787.0
2018-10-04 11:30:00,125.81,126.16,125.76,126.16,24721.0,114.7451,115.0643,114.6995,115.0643,24721.0
2018-10-04 12:00:00,126.16,126.28,125.68,125.75,26594.0,115.0643,115.1738,114.6266,114.6904,26594.0
2018-10-04 12:30:00,125.71,126.04,125.57,125.66,21092.0,114.6539,114.9549,114.5262,114.6083,21092.0
2018-10-04 13:00:00,125.64,125.72,125.29,125.3,15775.0,114.5901,114.663,114.2709,114.28,15775.0
2018-10-04 13:30:00,125.3,125.3,125.03,125.12,19584.0,114.28,114.28,114.0337,114.1158,19584.0
2018-10-04 14:00:00,125.15,125.36,125.04,125.16,16902.0,114.1432,114.3347,114.0428,114.1523,16902.0
2018-10-04 14:30:00,125.16,125.49,125.1,125.31,30077.0,114.1523,114.4533,114.0976,114.2891,30077.0
2018-10-04 15:00:00,125.33,125.62,125.25,125.38,45311.0,114.3073,114.5718,114.2344,114.3529,45311.0
2018-10-04 15:30:00,125.38,126.01,125.28,125.94,117682.0,114.3529,114.9275,114.2617,114.8637,117682.0
2018-10-05 09:30:00,125.81,126.98,125.71,125.71,19460.0,114.7451,115.8122,114.6539,114.6539,19460.0
2018-10-05 10:00:00,125.86,126.19,125.5,126.0,18545.0,114.7907,115.0917,114.4624,114.9184,18545.0
2018-10-05 10:30:00,126.02,126.31,125.95,126.1,32592.0,114.9367,115.2011,114.8728,115.0096,32592.0
2018-10-05 11:00:00,126.02,126.19,125.56,125.56,39851.0,114.9367,115.0917,114.5171,114.5171,39851.0
2018-10-05 11:30:00,125.57,125.7,125.01,125.01,17731.0,114.5262,114.6448,114.0155,114.0155,17731.0
2018-10-05 12:00:00,125.05,125.33,125.0,125.29,63640.0,114.052,114.3073,114.0064,114.2709,63640.0
2018-10-05 12:30:00,125.29,125.53,125.15,125.3,18677.0,114.2709,114.4897,114.1432,114.28,18677.0
2018-10-05 13:00:00,125.29,125.29,124.81,124.85,26556.0,114.2709,114.2709,113.8331,113.8696,26556.0
2018-10-05 13:30:00,124.81,125.54,124.77,125.54,21428.0,113.8331,114.4989,113.7966,114.4989,21428.0
2018-10-05 14:00:00,125.46,125.66,125.36,125.66,17511.0,114.4259,114.6083,114.3347,114.6083,17511.0
2018-10-05 14:30:00,125.63,125.85,125.45,125.85,25592.0,114.581,114.7816,114.4168,114.7816,25592.0
2018-10-05 15:00:00,125.85,125.99,125.72,125.73,25570.0,114.7816,114.9093,114.663,114.6722,25570.0
2018-10-05 15:30:00,125.74,125.94,125.51,125.59,64845.0,114.6813,114.8637,114.4715,114.5445,64845.0
2018-10-08 09:30:00,125.51,125.54,125.07,125.21,18274.0,114.4715,114.4989,114.0702,114.1979,18274.0
2018-10-08 10:00:00,125.21,125.21,124.63,124.89,7158.0,114.1979,114.1979,113.6689,113.906,7158.0
2018-10-08 10:30:00,124.85,124.85,124.45,124.59,24379.0,113.8696,113.8696,113.5047,113.6324,24379.0
2018-10-08 11:00:00,124.53,124.53,123.54,123.6,9976.0,113.5777,113.5777,112.6748,112.7295,9976.0
2018-10-08 11:30:00,123.55,123.61,123.21,123.55,34960.0,112.6839,112.7386,112.3738,112.6839,34960.0
2018-10-08 12:00:00,123.5,123.61,122.81,123.16,29050.0,112.6383,112.7386,112.009,112.3282,29050.0
2018-10-08 12:30:00,123.06,123.19,122.82,122.87,17949.0,112.237,112.3555,112.0181,112.0637,17949.0
2018-10-08 13:00:00,122.86,123.12,122.74,122.76,23032.0,112.0546,112.2917,111.9451,111.9634,23032.0
2018-10-08 13:30:00,122.77,123.09,122.74,122.91,24957.0,111.9725,112.2643,111.9451,112.1002,24957.0
2018-10-08 14:00:00,122.85,123.13,122.84,123.01,19057.0,112.0455,112.3008,112.0363,112.1914,19057.0
2018-10-08 14:30:00,123.04,123.9,123.04,123.66,26236.0,112.2187,113.0031,112.2187,112.7842,26236.0
2018-10-08 15:00:00,123.66,123.86,123.49,123.5,22076.0,112.7842,112.9666,112.6292,112.6383,22076.0
2018-10-08 15:30:00,123.5,123.71,123.48,123.5,61049.0,112.6383,112.8298,112.62,112.6383,61049.0
2018-10-09 09:30:00,123.25,124.36,122.91,124.28,29975.0,112.4103,113.4226,112.1002,113.3497,29975.0
2018-10-09 10:00:00,124.28,124.5,124.12,124.35,28450.0,113.3497,113.5503,113.2038,113.4135,28450.0
2018-10-09 10:30:00,124.4,124.4,123.96,124.31,17439.0,113.4591,113.4591,113.0578,113.377,17439.0
2018-10-09 11:00:00,124.25,124.48,124.11,124.48,17973.0,113.3223,113.5321,113.1946,113.5321,17973.0
2018-10-09 11:30:00,124.54,124.73,124.35,124.5,28708.0,113.5868,113.7601,113.4135,113.5503,28708.0
2018-10-09 12:00:00,124.49,124.55,123.95,124.05,17560.0,113.5412,113.5959,113.0487,113.1399,17560.0
2018-10-09 12:30:00,123.99,124.22,123.85,123.85,28733.0,113.0852,113.295,112.9575,112.9575,28733.0
2018-10-09 13:00:00,123.85,124.08,123.6,123.97,17471.0,112.9575,113.1673,112.7295,113.0669,17471.0
2018-10-09 13:30:00,123.96,123.99,123.65,123.98,14143.0,113.0578,113.0852,112.7751,113.0761,14143.0
2018-10-09 14:00:00,123.96,124.28,123.93,124.28,21718.0,113.0578,113.3497,113.0305,113.3497,21718.0
2018-10-09 14:30:00,124.29,124.33,123.98,124.28,35785.0,113.3588,113.3953,113.0761,113.3497,35785.0
2018-10-09 15:00:00,124.28,124.33,124.12,124.32,48398.0,113.3497,113.3953,113.2038,113.3862,48398.0
2018-10-09 15:30:00,124.31,124.64,124.28,124.45,177815.0,113.377,113.678,113.3497,113.5047,177815.0
2018-10-10 09:30:00,124.14,124.21,123.24,123.35,49231.0,113.222,113.2858,112.4012,112.5015,49231.0
2018-10-10 10:00:00,123.36,123.78,122.92,123.55,56256.0,112.5106,112.8937,112.1093,112.6839,56256.0
2018-10-10 10:30:00,123.45,123.63,123.2,123.34,29418.0,112.5927,112.7569,112.3647,112.4924,29418.0
2018-10-10 11:00:00,123.32,123.37,122.38,122.86,36135.0,112.4741,112.5197,111.6168,112.0546,36135.0
2018-10-10 11:30:00,122.87,122.87,121.99,122.39,26138.0,112.0637,112.0637,111.2611,111.6259,26138.0
2018-10-10 12:00:00,122.38,122.7,121.92,122.55,14342.0,111.6168,111.9086,111.1972,111.7718,14342.0
2018-10-10 12:30:00,122.54,122.54,122.22,122.33,22984.0,111.7627,111.7627,111.4709,111.5712,22984.0
2018-10-10 13:00:00,122.29,122.7,121.99,122.7,34310.0,111.5347,111.9086,111.2611,111.9086,34310.0
2018-10-10 13:30:00,122.71,122.98,122.69,122.77,30961.0,111.9178,112.164,111.8995,111.9725,30961.0
2018-10-10 14:00:00,122.75,122.78,121.96,122.01,24662.0,111.9542,111.9816,111.2337,111.2793,24662.0
2018-10-10 14:30:00,121.98,122.07,121.69,122.01,27964.0,111.252,111.3341,110.9875,111.2793,27964.0
2018-10-10 15:00:00,121.96,121.96,121.47,121.71,39562.0,111.2337,111.2337,110.7868,111.0057,39562.0
2018-10-10 15:30:00,121.73,121.75,120.58,120.69,258806.0,111.024,111.0422,109.9751,110.0754,258806.0
2018-10-11 09:30:00,120.32,121.06,119.85,121.04,78805.0,109.738,110.4129,109.3093,110.3946,78805.0
2018-10-11 10:00:00,121.04,121.15,119.74,120.11,45715.0,110.3946,110.495,109.209,109.5464,45715.0
2018-10-11 10:30:00,120.06,120.74,120.03,120.03,29433.0,109.5008,110.121,109.4735,109.4735,29433.0
2018-10-11 11:00:00,120.11,120.17,119.55,119.67,30841.0,109.5464,109.6012,109.0357,109.1451,30841.0
2018-10-11 11:30:00,119.77,120.27,119.34,119.82,23422.0,109.2363,109.6924,108.8442,109.2819,23422.0
2018-10-11 12:00:00,119.81,120.72,119.8,120.49,24373.0,109.2728,110.1028,109.2637,109.893,24373.0
2018-10-11 12:30:00,120.43,120.69,119.98,120.2,28151.0,109.8383,110.0754,109.4279,109.6285,28151.0
2018-10-11 13:00:00,120.17,120.48,119.86,120.15,23340.0,109.6012,109.8839,109.3184,109.5829,23340.0
2018-10-11 13:30:00,120.22,120.32,119.63,120.0,22904.0,109.6468,109.738,109.1086,109.4461,22904.0
2018-10-11 14:00:00,119.91,120.03,119.19,119.4,35427.0,109.364,109.4735,108.7073,108.8989,35427.0
2018-10-11 14:30:00,119.44,119.47,117.79,118.27,52704.0,108.9354,108.9627,107.4305,107.8683,52704.0
2018-10-11 15:00:00,118.19,119.72,118.15,119.18,60282.0,107.7953,109.1907,107.7588,108.6982,60282.0
2018-10-11 15:30:00,119.12,119.29,117.79,117.95,193552.0,108.6435,108.7986,107.4305,107.5764,193552.0
2018-10-12 09:30:00,119.59,120.68,119.59,120.23,47657.0,109.0722,110.0663,109.0722,109.6559,47657.0
2018-10-12 10:00:00,120.24,120.83,119.78,119.84,68957.0,109.665,110.2031,109.2455,109.3002,68957.0
2018-10-12 10:30:00,119.9,120.12,119.62,119.72,29427.0,109.3549,109.5556,109.0995,109.1907,29427.0
2018-10-12 11:00:00,119.69,119.82,119.41,119.51,31235.0,109.1634,109.2819,108.908,108.9992,31235.0
2018-10-12 11:30:00,119.54,119.94,119.14,119.81,29377.0,109.0266,109.3914,108.6617,109.2728,29377.0
2018-10-12 12:00:00,119.77,119.79,119.26,119.39,25986.0,109.2363,109.2546,108.7712,108.8898,25986.0
2018-10-12 12:30:00,119.37,119.59,118.71,119.33,18659.0,108.8715,109.0722,108.2696,108.835,18659.0
2018-10-12 13:00:00,119.28,119.72,119.02,119.39,27288.0,108.7894,109.1907,108.5523,108.8898,27288.0
2018-10-12 13:30:00,119.36,119.65,119.07,119.41,21947.0,108.8624,109.1269,108.5979,108.908,21947.0
2018-10-12 14:00:00,119.47,119.57,118.96,119.57,19920.0,108.9627,109.0539,108.4976,109.0539,19920.0
2018-10-12 14:30:00,119.57,119.84,119.18,119.72,19251.0,109.0539,109.3002,108.6982,109.1907,19251.0
2018-10-12 15:00:00,119.81,120.35,119.58,120.32,27190.0,109.2728,109.7653,109.063,109.738,27190.0
2018-10-12 15:30:00,120.29,120.57,120.07,120.25,112110.0,109.7106,109.966,109.51,109.6741,112110.0
2018-10-15 09:30:00,119.98,120.25,119.16,119.61,32616.0,109.4279,109.6741,108.68,109.0904,32616.0
2018-10-15 10:00:00,119.59,119.81,119.24,119.42,18268.0,109.0722,109.2728,108.7529,108.9171,18268.0
2018-10-15 10:30:00,119.37,119.48,118.64,119.12,63278.0,108.8715,108.9718,108.2057,108.6435,63278.0
2018-10-15 11:00:00,119.18,120.39,119.18,120.26,30194.0,108.6982,109.8018,108.6982,109.6832,30194.0
2018-10-15 11:30:00,120.3,120.46,119.67,119.78,14813.0,109.7197,109.8657,109.1451,109.2455,14813.0
2018-10-15 12:00:00,119.66,120.28,119.44,120.13,20355.0,109.136,109.7015,108.9354,109.5647,20355.0
2018-10-15 12:30:00,120.06,120.47,120.0,120.41,15742.0,109.5008,109.8748,109.4461,109.82,15742.0
2018-10-15 13:00:00,120.41,120.65,120.28,120.39,15827.0,109.82,110.0389,109.7015,109.8018,15827.0
2018-10-15 13:30:00,120.33,120.81,120.31,120.51,12779.0,109.7471,110.1849,109.7288,109.9113,12779.0
2018-10-15 14:00:00,120.49,120.52,120.07,120.08,17660.0,109.893,109.9204,109.51,109.5191,17660.0
2018-10-15 14:30:00,120.03,120.84,120.03,120.72,10544.0,109.4735,110.2122,109.4735,110.1028,10544.0
2018-10-15 15:00:00,120.73,120.94,120.0,120.33,35866.0,110.1119,110.3034,109.4461,109.7471,35866.0
2018-10-15 15:30:00,120.27,120.45,120.02,120.02,151674.0,109.6924,109.8565,109.4643,109.4643,151674.0
2018-10-16 09:30:00,120.61,121.62,120.22,121.62,38287.0,110.0025,110.9236,109.6468,110.9236,38287.0
2018-10-16 10:00:00,121.61,121.84,121.27,121.27,38964.0,110.9145,111.1243,110.6044,110.6044,38964.0
2018-10-16 10:30:00,121.17,122.35,121.17,122.19,31679.0,110.5132,111.5894,110.5132,111.4435,31679.0
2018-10-16 11:00:00,122.26,122.79,122.19,122.62,31095.0,111.5073,111.9907,111.4435,111.8357,31095.0
2018-10-16 11:30:00,122.64,123.0,122.59,123.0,20178.0,111.8539,112.1823,111.8083,112.1823,20178.0
2018-10-16 12:00:00,123.0,123.17,122.88,123.04,31688.0,112.1823,112.3373,112.0728,112.2187,31688.0
2018-10-16 12:30:00,123.04,123.17,122.91,123.17,15888.0,112.2187,112.3373,112.1002,112.3373,15888.0
2018-10-16 13:00:00,123.15,123.49,123.15,123.38,19140.0,112.3191,112.6292,112.3191,112.5288,19140.0
2018-10-16 13:30:00,123.38,123.57,123.12,123.27,17680.0,112.5288,112.7021,112.2917,112.4285,17680.0
2018-10-16 14:00:00,123.34,123.51,123.23,123.41,28891.0,112.4924,112.6474,112.392,112.5562,28891.0
2018-10-16 14:30:00,123.4,123.56,123.17,123.25,28606.0,112.5471,112.693,112.3373,112.4103,28606.0
2018-10-16 15:00:00,123.29,123.73,123.23,123.56,45379.0,112.4468,112.8481,112.392,112.693,45379.0
2018-10-16 15:30:00,123.56,124.09,123.44,123.75,157788.0,112.693,113.1764,112.5836,112.8663,157788.0
2018-10-17 09:30:00,124.09,124.09,123.0,123.16,30991.0,113.1764,113.1764,112.1823,112.3282,30991.0
2018-10-17 10:00:00,123.05,123.25,122.42,122.63,13786.0,112.2279,112.4103,111.6533,111.8448,13786.0
2018-10-17 10:30:00,122.66,122.73,122.01,122.45,9022.0,111.8722,111.936,111.2793,111.6806,9022.0
2018-10-17 11:00:00,122.38,122.73,122.1,122.73,12284.0,111.6168,111.936,111.3614,111.936,12284.0
2018-10-17 11:30:00,122.78,122.95,122.41,122.75,20692.0,111.9816,112.1367,111.6441,111.9542,20692.0
2018-10-17 12:00:00,122.81,123.18,122.68,122.92,22908.0,112.009,112.3464,111.8904,112.1093,22908.0
2018-10-17 12:30:00,122.91,123.13,122.83,123.08,11956.0,112.1002,112.3008,112.0272,112.2552,11956.0
2018-10-17 13:00:00,123.09,123.52,123.04,123.33,10339.0,112.2643,112.6565,112.2187,112.4832,10339.0
2018-10-17 13:30:00,123.36,123.71,123.32,123.61,32145.0,112.5106,112.8298,112.4741,112.7386,32145.0
2018-10-17 14:00:00,123.57,123.9,123.45,123.72,62834.0,112.7021,113.0031,112.5927,112.8389,62834.0
2018-10-17 14:30:00,123.65,124.11,123.62,124.05,28916.0,112.7751,113.1946,112.7477,113.1399,28916.0
2018-10-17 15:00:00,124.05,124.06,123.56,123.63,28501.0,113.1399,113.149,112.693,112.7569,28501.0
2018-10-17 15:30:00,123.62,123.76,123.23,123.54,95742.0,112.7477,112.8754,112.392,112.6748,95742.0
2018-10-18 09:30:00,123.45,123.99,122.85,123.62,48899.0,112.5927,113.0852,112.0455,112.7477,48899.0
2018-10-18 10:00:00,123.6,124.54,123.3,124.36,34682.0,112.7295,113.5868,112.4559,113.4226,34682.0
2018-10-18 10:30:00,124.35,124.85,124.25,124.79,20064.0,113.4135,113.8696,113.3223,113.8148,20064.0
2018-10-18 11:00:00,124.83,124.83,123.92,124.03,26706.0,113.8513,113.8513,113.0213,113.1217,26706.0
2018-10-18 11:30:00,123.95,124.11,123.51,123.72,64631.0,113.0487,113.1946,112.6474,112.8389,64631.0
2018-10-18 12:00:00,123.63,124.05,123.39,124.05,14741.0,112.7569,113.1399,112.538,113.1399,14741.0
2018-10-18 12:30:00,123.91,124.35,123.91,124.06,13895.0,113.0122,113.4135,113.0122,113.149,13895.0
2018-10-18 13:00:00,123.86,124.04,123.09,123.37,41658.0,112.9666,113.1308,112.2643,112.5197,41658.0
2018-10-18 13:30:00,123.37,123.5,122.94,123.21,73571.0,112.5197,112.6383,112.1275,112.3738,73571.0
2018-10-18 14:00:00,123.22,123.87,123.21,123.68,31081.0,112.3829,112.9757,112.3738,112.8025,31081.0
2018-10-18 14:30:00,123.61,123.87,123.41,123.64,22801.0,112.7386,112.9757,112.5562,112.766,22801.0
2018-10-18 15:00:00,123.62,124.02,123.38,123.92,34566.0,112.7477,113.1126,112.5288,113.0213,34566.0
2018-10-18 15:30:00,123.89,124.11,123.64,123.87,132420.0,112.994,113.1946,112.766,112.9757,132420.0
2018-10-19 09:30:00,124.13,124.93,124.13,124.39,63054.0,113.2129,113.9425,113.2129,113.45,63054.0
2018-10-19 10:00:00,124.22,124.91,124.05,124.44,8943.0,113.295,113.9243,113.1399,113.4956,8943.0
2018-10-19 10:30:00,124.43,124.72,123.7,123.85,19320.0,113.4865,113.751,112.8207,112.9575,19320.0
2018-10-19 11:00:00,123.93,124.28,123.79,123.85,38024.0,113.0305,113.3497,112.9028,112.9575,38024.0
2018-10-19 11:30:00,123.85,123.94,123.52,123.9,14129.0,112.9575,113.0396,112.6565,113.0031,14129.0
2018-10-19 12:00:00,123.88,123.88,123.2,123.5,49014.0,112.9849,112.9849,112.3647,112.6383,49014.0
2018-10-19 12:30:00,123.42,124.0,123.3,123.92,28808.0,112.5653,113.0943,112.4559,113.0213,28808.0
2018-10-19 13:00:00,123.9,124.03,123.46,123.87,19701.0,113.0031,113.1217,112.6018,112.9757,19701.0
2018-10-19 13:30:00,123.95,124.02,123.56,123.65,14271.0,113.0487,113.1126,112.693,112.7751,14271.0
2018-10-19 14:00:00,123.63,123.74,123.32,123.66,31514.0,112.7569,112.8572,112.4741,112.7842,31514.0
2018-10-19 14:30:00,123.61,123.89,123.57,123.57,20823.0,112.7386,112.994,112.7021,112.7021,20823.0
2018-10-19 15:00:00,123.6,124.13,123.31,123.65,147335.0,112.7295,113.2129,112.465,112.7751,147335.0
2018-10-19 15:30:00,123.65,123.8,123.33,123.33,81532.0,112.7751,112.9119,112.4832,112.4832,81532.0
2018-10-22 09:30:00,123.67,123.67,122.42,122.49,34177.0,112.7933,112.7933,111.6533,111.7171,34177.0
2018-10-22 10:00:00,122.39,122.51,121.82,122.38,25692.0,111.6259,111.7354,111.106,111.6168,25692.0
2018-10-22 10:30:00,122.39,123.74,122.25,123.65,22594.0,111.6259,112.8572,111.4982,112.7751,22594.0
2018-10-22 11:00:00,123.6,123.76,123.39,123.46,22432.0,112.7295,112.8754,112.538,112.6018,22432.0
2018-10-22 11:30:00,123.43,123.52,123.1,123.28,15317.0,112.5744,112.6565,112.2735,112.4376,15317.0
2018-10-22 12:00:00,123.3,123.66,123.09,123.24,13476.0,112.4559,112.7842,112.2643,112.4012,13476.0
2018-10-22 12:30:00,123.3,123.69,123.29,123.64,12619.0,112.4559,112.8116,112.4468,112.766,12619.0
2018-10-22 13:00:00,123.61,123.84,123.34,123.37,16416.0,112.7386,112.9484,112.4924,112.5197,16416.0
2018-10-22 13:30:00,123.35,123.57,123.16,123.27,13030.0,112.5015,112.7021,112.3282,112.4285,13030.0
2018-10-22 14:00:00,123.29,123.52,123.14,123.33,16701.0,112.4468,112.6565,112.3099,112.4832,16701.0
2018-10-22 14:30:00,123.28,123.47,123.19,123.24,30666.0,112.4376,112.6109,112.3555,112.4012,30666.0
2018-10-22 15:00:00,123.25,123.43,123.08,123.28,50270.0,112.4103,112.5744,112.2552,112.4376,50270.0
2018-10-22 15:30:00,123.27,123.35,122.97,122.99,101923.0,112.4285,112.5015,112.1549,112.1731,101923.0
2018-10-23 09:30:00,121.63,121.99,120.99,120.99,37729.0,110.9327,111.2611,110.349,110.349,37729.0
2018-10-23 10:00:00,120.94,120.94,120.23,120.8,46857.0,110.3034,110.3034,109.6559,110.1757,46857.0
2018-10-23 10:30:00,120.79,121.12,120.57,120.89,24054.0,110.1666,110.4676,109.966,110.2578,24054.0
2018-10-23 11:00:00,120.83,121.16,120.52,121.12,22556.0,110.2031,110.5041,109.9204,110.4676,22556.0
2018-10-23 11:30:00,121.1,121.3,121.0,121.0,12260.0,110.4494,110.6318,110.3582,110.3582,12260.0
2018-10-23 12:00:00,121.06,121.81,121.06,121.79,12221.0,110.4129,111.0969,110.4129,111.0787,12221.0
2018-10-23 12:30:00,121.79,122.17,121.79,122.11,18696.0,111.0787,111.4253,111.0787,111.3705,18696.0
2018-10-23 13:00:00,122.1,122.72,122.06,122.67,12216.0,111.3614,111.9269,111.3249,111.8813,12216.0
2018-10-23 13:30:00,122.79,122.79,122.21,122.31,11221.0,111.9907,111.9907,111.4617,111.5529,11221.0
2018-10-23 14:00:00,122.35,122.83,122.33,122.62,23437.0,111.5894,112.0272,111.5712,111.8357,23437.0
2018-10-23 14:30:00,122.66,123.13,122.58,123.04,25179.0,111.8722,112.3008,111.7992,112.2187,25179.0
2018-10-23 15:00:00,123.06,123.25,122.84,122.88,45897.0,112.237,112.4103,112.0363,112.0728,45897.0
2018-10-23 15:30:00,122.88,122.94,122.26,122.29,104012.0,112.0728,112.1275,111.5073,111.5347,104012.0
2018-10-24 09:30:00,122.04,122.81,121.85,122.24,26864.0,111.3067,112.009,111.1334,111.4891,26864.0
2018-10-24 10:00:00,122.19,122.63,121.95,122.41,24757.0,111.4435,111.8448,111.2246,111.6441,24757.0
2018-10-24 10:30:00,122.36,122.77,122.32,122.5,20066.0,111.5985,111.9725,111.5621,111.7262,20066.0
2018-10-24 11:00:00,122.56,122.56,121.71,121.76,25699.0,111.781,111.781,111.0057,111.0513,25699.0
2018-10-24 11:30:00,121.76,122.02,121.32,121.94,36051.0,111.0513,111.2884,110.65,111.2155,36051.0
2018-10-24 12:00:00,121.92,124.62,121.22,121.99,180393.0,111.1972,113.6598,110.5588,111.2611,180393.0
2018-10-24 12:30:00,121.91,122.0,121.79,121.97,65757.0,111.1881,111.2702,111.0787,111.2428,65757.0
2018-10-24 13:00:00,121.94,122.0,121.39,121.75,35593.0,111.2155,111.2702,110.7139,111.0422,35593.0
2018-10-24 13:30:00,121.77,122.0,121.48,121.59,33456.0,111.0604,111.2702,110.7959,110.8963,33456.0
2018-10-24 14:00:00,121.65,121.7,121.21,121.67,23999.0,110.951,110.9966,110.5497,110.9692,23999.0
2018-10-24 14:30:00,121.7,121.86,121.29,121.48,18856.0,110.9966,111.1425,110.6227,110.7959,18856.0
2018-10-24 15:00:00,121.47,121.52,120.74,120.75,30347.0,110.7868,110.8324,110.121,110.1301,30347.0
2018-10-24 15:30:00,120.76,120.98,119.46,119.58,126201.0,110.1393,110.3399,108.9536,109.063,126201.0
2018-10-25 09:30:00,120.11,120.84,119.97,120.35,74112.0,109.5464,110.2122,109.4187,109.7653,74112.0
2018-10-25 10:00:00,120.26,121.06,120.19,121.03,22129.0,109.6832,110.4129,109.6194,110.3855,22129.0
2018-10-25 10:30:00,120.91,121.26,120.78,120.78,33117.0,110.2761,110.5953,110.1575,110.1575,33117.0
2018-10-25 11:00:00,120.73,121.27,120.38,121.08,19945.0,110.1119,110.6044,109.7927,110.4311,19945.0
2018-10-25 11:30:00,121.18,121.56,121.0,121.07,23546.0,110.5223,110.8689,110.3582,110.422,23546.0
2018-10-25 12:00:00,121.08,121.16,120.62,120.88,11836.0,110.4311,110.5041,110.0116,110.2487,11836.0
2018-10-25 12:30:00,120.81,121.41,120.81,121.31,44740.0,110.1849,110.7321,110.1849,110.6409,44740.0
2018-10-25 13:00:00,121.27,121.36,120.88,121.29,23059.0,110.6044,110.6865,110.2487,110.6227,23059.0
2018-10-25 13:30:00,121.27,121.98,121.24,121.91,20895.0,110.6044,111.252,110.577,111.1881,20895.0
2018-10-25 14:00:00,121.89,122.3,121.63,122.09,21792.0,111.1699,111.5438,110.9327,111.3523,21792.0
2018-10-25 14:30:00,122.17,122.59,122.13,122.3,22599.0,111.4253,111.8083,111.3888,111.5438,22599.0
2018-10-25 15:00:00,122.32,122.35,122.02,122.08,23318.0,111.5621,111.5894,111.2884,111.3432,23318.0
2018-10-25 15:30:00,122.1,122.2,121.36,121.59,111935.0,111.3614,111.4526,110.6865,110.8963,111935.0
2018-10-26 09:30:00,120.25,120.37,119.3,119.43,34383.0,109.6741,109.7836,108.8077,108.9262,34383.0
2018-10-26 10:00:00,119.4,119.89,118.72,119.41,29001.0,108.8989,109.3458,108.2787,108.908,29001.0
2018-10-26 10:30:00,119.38,119.46,118.43,118.44,21878.0,108.8806,108.9536,108.0142,108.0233,21878.0
2018-10-26 11:00:00,118.55,119.26,118.48,119.05,13697.0,108.1236,108.7712,108.0598,108.5797,13697.0
2018-10-26 11:30:00,119.24,119.74,119.13,119.51,25449.0,108.7529,109.209,108.6526,108.9992,25449.0
2018-10-26 12:00:00,119.55,120.2,119.46,120.2,20272.0,109.0357,109.6285,108.9536,109.6285,20272.0
2018-10-26 12:30:00,120.16,121.0,120.06,120.74,18411.0,109.592,110.3582,109.5008,110.121,18411.0
2018-10-26 13:00:00,120.81,121.32,120.67,120.67,26754.0,110.1849,110.65,110.0572,110.0572,26754.0
2018-10-26 13:30:00,120.64,121.06,120.23,121.06,17328.0,110.0298,110.4129,109.6559,110.4129,17328.0
2018-10-26 14:00:00,120.96,121.03,120.31,120.82,59996.0,110.3217,110.3855,109.7288,110.194,59996.0
2018-10-26 14:30:00,120.85,120.94,119.64,119.64,19197.0,110.2214,110.3034,109.1178,109.1178,19197.0
2018-10-26 15:00:00,119.67,120.23,119.4,120.05,34449.0,109.1451,109.6559,108.8989,109.4917,34449.0
2018-10-26 15:30:00,120.02,120.24,119.26,119.65,108774.0,109.4643,109.665,108.7712,109.1269,108774.0
2018-10-29 09:30:00,120.95,121.98,120.95,121.49,21033.0,110.3126,111.252,110.3126,110.8051,21033.0
2018-10-29 10:00:00,121.6,121.98,121.33,121.71,7588.0,110.9054,111.252,110.6591,111.0057,7588.0
2018-10-29 10:30:00,121.73,121.75,120.99,121.27,10983.0,111.024,111.0422,110.349,110.6044,10983.0
2018-10-29 11:00:00,121.44,121.54,120.95,121.19,8715.0,110.7595,110.8507,110.3126,110.5314,8715.0
2018-10-29 11:30:00,121.15,121.4,119.83,119.83,94446.0,110.495,110.723,109.2911,109.2911,94446.0
2018-10-29 12:00:00,120.0,120.0,118.65,118.9,41619.0,109.4461,109.4461,108.2148,108.4429,41619.0
2018-10-29 12:30:00,118.95,119.63,118.72,119.12,20346.0,108.4885,109.1086,108.2787,108.6435,20346.0
2018-10-29 13:00:00,119.24,119.65,119.21,119.23,18063.0,108.7529,109.1269,108.7256,108.7438,18063.0
2018-10-29 13:30:00,119.26,119.62,118.8,118.98,50862.0,108.7712,109.0995,108.3516,108.5158,50862.0
2018-10-29 14:00:00,118.92,118.96,117.95,118.05,59538.0,108.4611,108.4976,107.5764,107.6676,59538.0
2018-10-29 14:30:00,117.92,118.29,117.49,117.79,35913.0,107.549,107.8865,107.1569,107.4305,35913.0
2018-10-29 15:00:00,117.65,117.65,116.57,116.76,60395.0,107.3028,107.3028,106.3178,106.4911,60395.0
2018-10-29 15:30:00,116.72,117.28,115.61,117.09,222437.0,106.4546,106.9653,105.4422,106.792,222437.0
2018-10-30 09:30:00,117.25,117.98,115.92,117.95,75735.0,106.938,107.6038,105.7249,107.5764,75735.0
2018-10-30 10:00:00,117.84,118.17,117.55,117.91,56612.0,107.4761,107.7771,107.2116,107.5399,56612.0
2018-10-30 10:30:00,117.86,117.92,116.73,117.38,48772.0,107.4943,107.549,106.4637,107.0565,48772.0
2018-10-30 11:00:00,117.41,118.22,117.15,118.21,36119.0,107.0839,107.8227,106.8468,107.8135,36119.0
2018-10-30 11:30:00,118.1,118.69,118.05,118.22,36424.0,107.7132,108.2513,107.6676,107.8227,36424.0
2018-10-30 12:00:00,118.28,118.44,117.87,118.34,29615.0,107.8774,108.0233,107.5034,107.9321,29615.0
2018-10-30 12:30:00,118.26,118.41,117.76,117.82,26347.0,107.8591,107.9959,107.4031,107.4578,26347.0
2018-10-30 13:00:00,117.76,117.93,117.44,117.45,39692.0,107.4031,107.5582,107.1113,107.1204,39692.0
2018-10-30 13:30:00,117.51,118.2,117.21,118.19,42046.0,107.1751,107.8044,106.9015,107.7953,42046.0
2018-10-30 14:00:00,118.19,118.27,117.58,117.78,60036.0,107.7953,107.8683,107.2389,107.4214,60036.0
2018-10-30 14:30:00,117.78,118.74,117.69,118.69,48809.0,107.4214,108.2969,107.3393,108.2513,48809.0
2018-10-30 15:00:00,118.72,119.08,118.32,118.93,50042.0,108.2787,108.607,107.9139,108.4702,50042.0
2018-10-30 15:30:00,118.98,119.48,118.84,119.25,121356.0,108.5158,108.9718,108.3881,108.7621,121356.0
2018-10-31 09:30:00,120.71,122.13,120.14,122.06,109020.0,110.0937,111.3888,109.5738,111.3249,109020.0
2018-10-31 10:00:00,122.06,122.9,121.95,122.57,36323.0,111.3249,112.0911,111.2246,111.7901,36323.0
2018-10-31 10:30:00,122.61,122.93,122.31,122.64,36450.0,111.8266,112.1184,111.5529,111.8539,36450.0
2018-10-31 11:00:00,122.63,122.83,122.05,122.59,36947.0,111.8448,112.0272,111.3158,111.8083,36947.0
2018-10-31 11:30:00,122.7,122.93,122.43,122.83,27052.0,111.9086,112.1184,111.6624,112.0272,27052.0
2018-10-31 12:00:00,122.86,123.12,122.68,122.96,31750.0,112.0546,112.2917,111.8904,112.1458,31750.0
2018-10-31 12:30:00,122.99,123.61,122.87,123.5,18846.0,112.1731,112.7386,112.0637,112.6383,18846.0
2018-10-31 13:00:00,123.49,123.83,123.34,123.36,17881.0,112.6292,112.9393,112.4924,112.5106,17881.0
2018-10-31 13:30:00,123.36,123.57,123.11,123.3,27166.0,112.5106,112.7021,112.2826,112.4559,27166.0
2018-10-31 14:00:00,123.29,123.55,123.21,123.49,27617.0,112.4468,112.6839,112.3738,112.6292,27617.0
2018-10-31 14:30:00,123.5,123.64,123.13,123.38,26570.0,112.6383,112.766,112.3008,112.5288,26570.0
2018-10-31 15:00:00,123.34,123.62,123.14,123.33,60027.0,112.4924,112.7477,112.3099,112.4832,60027.0
2018-10-31 15:30:00,123.35,123.41,122.39,122.53,207129.0,112.5015,112.5562,111.6259,111.7536,207129.0
2018-11-01 09:30:00,122.8,122.99,121.37,121.56,45433.0,111.9998,112.1731,110.6956,110.8689,45433.0
2018-11-01 10:00:00,121.6,122.56,121.44,122.32,32683.0,110.9054,111.781,110.7595,111.5621,32683.0
2018-11-01 10:30:00,122.44,122.88,122.18,122.47,25122.0,111.6715,112.0728,111.4344,111.6989,25122.0
2018-11-01 11:00:00,122.59,123.06,122.24,122.97,41752.0,111.8083,112.237,111.4891,112.1549,41752.0
2018-11-01 11:30:00,123.06,123.34,122.87,123.34,58601.0,112.237,112.4924,112.0637,112.4924,58601.0
2018-11-01 12:00:00,123.29,123.61,123.19,123.58,32786.0,112.4468,112.7386,112.3555,112.7112,32786.0
2018-11-01 12:30:00,123.58,123.65,123.1,123.35,32736.0,112.7112,112.7751,112.2735,112.5015,32736.0
2018-11-01 13:00:00,123.29,123.6,123.16,123.55,23607.0,112.4468,112.7295,112.3282,112.6839,23607.0
2018-11-01 13:30:00,123.61,123.83,123.49,123.75,31548.0,112.7386,112.9393,112.6292,112.8663,31548.0
2018-11-01 14:00:00,123.71,123.94,123.55,123.7,39173.0,112.8298,113.0396,112.6839,112.8207,39173.0
2018-11-01 14:30:00,123.71,123.87,123.45,123.79,44279.0,112.8298,112.9757,112.5927,112.9028,44279.0
2018-11-01 15:00:00,123.75,123.91,123.68,123.84,76957.0,112.8663,113.0122,112.8025,112.9484,76957.0
2018-11-01 15:30:00,123.82,124.09,123.37,123.76,187818.0,112.9301,113.1764,112.5197,112.8754,187818.0
2018-11-02 09:30:00,124.93,129.09,123.93,128.64,447283.0,113.9425,117.7366,113.0305,117.3262,447283.0
2018-11-02 10:00:00,128.64,128.83,127.55,127.99,70054.0,117.3262,117.4995,116.3321,116.7334,70054.0
2018-11-02 10:30:00,128.13,128.34,126.87,127.32,64985.0,116.8611,117.0526,115.7119,116.1223,64985.0
2018-11-02 11:00:00,127.33,128.6,127.33,128.6,70463.0,116.1314,117.2897,116.1314,117.2897,70463.0
2018-11-02 11:30:00,128.57,128.74,127.45,128.16,91890.0,117.2624,117.4174,116.2409,116.8884,91890.0
2018-11-02 12:00:00,128.18,128.77,127.79,128.34,98176.0,116.9067,117.4448,116.551,117.0526,98176.0
2018-11-02 12:30:00,128.3,128.5,127.7,127.87,152480.0,117.0161,117.1985,116.4689,116.6239,152480.0
2018-11-02 13:00:00,127.73,127.76,126.21,126.33,82669.0,116.4963,116.5236,115.1099,115.2194,82669.0
2018-11-02 13:30:00,126.23,127.62,125.59,127.4,88265.0,115.1282,116.3959,114.5445,116.1953,88265.0
2018-11-02 14:00:00,127.4,128.68,127.09,128.67,73541.0,116.1953,117.3627,115.9125,117.3536,73541.0
2018-11-02 14:30:00,128.72,128.9,127.95,128.78,95593.0,117.3992,117.5634,116.6969,117.4539,95593.0
2018-11-02 15:00:00,128.73,129.52,128.43,129.21,183966.0,117.4083,118.1288,117.1347,117.8461,183966.0
2018-11-02 15:30:00,129.17,129.18,128.46,128.85,230669.0,117.8096,117.8187,117.1621,117.5178,230669.0
2018-11-05 09:30:00,128.29,128.67,125.48,125.71,104415.0,117.007,117.3536,114.4441,114.6539,104415.0
2018-11-05 10:00:00,125.77,125.8,124.58,125.21,79963.0,114.7086,114.736,113.6233,114.1979,79963.0
2018-11-05 10:30:00,125.25,125.25,124.53,125.24,83694.0,114.2344,114.2344,113.5777,114.2253,83694.0
2018-11-05 11:00:00,125.16,125.16,123.55,123.61,76821.0,114.1523,114.1523,112.6839,112.7386,76821.0
2018-11-05 11:30:00,123.56,123.72,122.65,122.67,61578.0,112.693,112.8389,111.863,111.8813,61578.0
2018-11-05 12:00:00,122.72,122.75,121.6,121.74,86560.0,111.9269,111.9542,110.9054,111.0331,86560.0
2018-11-05 12:30:00,121.75,122.17,121.17,122.11,84511.0,111.0422,111.4253,110.5132,111.3705,84511.0
2018-11-05 13:00:00,122.09,122.66,122.0,122.44,82490.0,111.3523,111.8722,111.2702,111.6715,82490.0
2018-11-05 13:30:00,122.51,123.12,122.12,122.99,71591.0,111.7354,112.2917,111.3797,112.1731,71591.0
2018-11-05 14:00:00,122.94,124.14,122.72,124.11,91324.0,112.1275,113.222,111.9269,113.1946,91324.0
2018-11-05 14:30:00,124.09,124.52,123.61,124.21,99248.0,113.1764,113.5686,112.7386,113.2858,99248.0
2018-11-05 15:00:00,124.22,124.79,123.99,124.47,125772.0,113.295,113.8148,113.0852,113.523,125772.0
2018-11-05 15:30:00,124.46,124.48,123.75,124.02,193505.0,113.5139,113.5321,112.8663,113.1126,193505.0
2018-11-06 09:30:00,123.65,124.93,123.19,124.55,49387.0,112.7751,113.9425,112.3555,113.5959,49387.0
2018-11-06 10:00:00,124.61,125.16,124.19,125.11,16059.0,113.6507,114.1523,113.2676,114.1067,16059.0
2018-11-06 10:30:00,125.05,125.18,124.15,124.15,19580.0,114.052,114.1705,113.2311,113.2311,19580.0
2018-11-06 11:00:00,124.22,124.44,123.67,123.87,20104.0,113.295,113.4956,112.7933,112.9757,20104.0
2018-11-06 11:30:00,123.63,124.08,123.36,123.85,20530.0,112.7569,113.1673,112.5106,112.9575,20530.0
2018-11-06 12:00:00,123.82,124.27,123.76,124.17,21322.0,112.9301,113.3406,112.8754,113.2494,21322.0
2018-11-06 12:30:00,124.13,124.78,124.09,124.75,23731.0,113.2129,113.8057,113.1764,113.7783,23731.0
2018-11-06 13:00:00,124.77,125.21,124.77,124.79,24510.0,113.7966,114.1979,113.7966,113.8148,24510.0
2018-11-06 13:30:00,124.73,125.15,124.71,124.72,30844.0,113.7601,114.1432,113.7419,113.751,30844.0
2018-11-06 14:00:00,124.72,124.94,124.5,124.63,36407.0,113.751,113.9516,113.5503,113.6689,36407.0
2018-11-06 14:30:00,124.64,124.92,124.63,124.82,43177.0,113.678,113.9334,113.6689,113.8422,43177.0
2018-11-06 15:00:00,124.85,125.56,124.71,125.45,48185.0,113.8696,114.5171,113.7419,114.4168,48185.0
2018-11-06 15:30:00,125.44,125.99,125.17,125.89,188168.0,114.4077,114.9093,114.1614,114.8181,188168.0
2018-11-07 09:30:00,126.53,126.85,125.95,126.3,67060.0,115.4018,115.6937,114.8728,115.192,67060.0
2018-11-07 10:00:00,126.29,126.68,126.24,126.63,32271.0,115.1829,115.5386,115.1373,115.493,32271.0
2018-11-07 10:30:00,126.69,127.41,126.69,127.03,29917.0,115.5477,116.2044,115.5477,115.8578,29917.0
2018-11-07 11:00:00,127.03,127.48,126.8,127.48,32253.0,115.8578,116.2682,115.6481,116.2682,32253.0
2018-11-07 11:30:00,127.39,128.04,127.39,127.98,16984.0,116.1862,116.779,116.1862,116.7243,16984.0
2018-11-07 12:00:00,127.97,128.05,127.59,127.65,21487.0,116.7152,116.7881,116.3686,116.4233,21487.0
2018-11-07 12:30:00,127.58,127.94,127.55,127.59,15573.0,116.3595,116.6878,116.3321,116.3686,15573.0
2018-11-07 13:00:00,127.63,127.9,127.48,127.78,38224.0,116.4051,116.6513,116.2682,116.5419,38224.0
2018-11-07 13:30:00,127.77,127.84,127.65,127.82,27804.0,116.5327,116.5966,116.4233,116.5783,27804.0
2018-11-07 14:00:00,127.83,128.2,127.81,128.2,23808.0,116.5875,116.9249,116.5692,116.9249,23808.0
2018-11-07 14:30:00,128.18,128.47,128.05,128.37,45376.0,116.9067,117.1712,116.7881,117.08,45376.0
2018-11-07 15:00:00,128.38,128.93,128.35,128.77,34658.0,117.0891,117.5907,117.0617,117.4448,34658.0
2018-11-07 15:30:00,128.78,128.86,128.57,128.67,150597.0,117.4539,117.5269,117.2624,117.3536,150597.0
2018-11-08 09:30:00,128.09,128.62,128.02,128.32,19005.0,116.8246,117.308,116.7608,117.0344,19005.0
2018-11-08 10:00:00,128.42,128.54,127.83,128.03,40286.0,117.1256,117.235,116.5875,116.7699,40286.0
2018-11-08 10:30:00,127.97,127.97,127.39,127.39,25367.0,116.7152,116.7152,116.1862,116.1862,25367.0
2018-11-08 11:00:00,127.43,128.29,127.38,128.29,33757.0,116.2226,117.007,116.177,117.007,33757.0
2018-11-08 11:30:00,128.33,128.86,128.31,128.85,17147.0,117.0435,117.5269,117.0252,117.5178,17147.0
2018-11-08 12:00:00,128.78,129.31,128.72,128.96,35765.0,117.4539,117.9373,117.3992,117.6181,35765.0
2018-11-08 12:30:00,128.89,129.33,128.89,128.99,54273.0,117.5542,117.9555,117.5542,117.6454,54273.0
2018-11-08 13:00:00,128.97,129.34,128.97,129.2,32391.0,117.6272,117.9647,117.6272,117.837,32391.0
2018-11-08 13:30:00,129.15,129.5,129.11,129.3,50647.0,117.7914,118.1106,117.7549,117.9282,50647.0
2018-11-08 14:00:00,129.26,129.42,128.95,129.32,47373.0,117.8917,118.0376,117.609,117.9464,47373.0
2018-11-08 14:30:00,129.34,129.75,129.07,129.62,37129.0,117.9647,118.3386,117.7184,118.22,37129.0
2018-11-08 15:00:00,129.6,129.75,129.56,129.64,41765.0,118.2018,118.3386,118.1653,118.2383,41765.0
2018-11-08 15:30:00,129.65,129.71,129.34,129.59,144894.0,118.2474,118.3021,117.9647,118.1927,144894.0
2018-11-09 09:30:00,129.42,129.61,128.3,129.61,104798.0,118.0376,118.2109,117.0161,118.2109,104798.0
2018-11-09 10:00:00,129.53,129.53,128.69,128.99,29173.0,118.138,118.138,117.3718,117.6454,29173.0
2018-11-09 10:30:00,128.94,129.3,128.8,128.98,31739.0,117.5998,117.9282,117.4722,117.6363,31739.0
2018-11-09 11:00:00,128.98,129.04,128.41,128.94,38475.0,117.6363,117.691,117.1165,117.5998,38475.0
2018-11-09 11:30:00,128.98,129.22,128.84,128.84,34379.0,117.6363,117.8552,117.5086,117.5086,34379.0
2018-11-09 12:00:00,128.88,129.12,128.76,128.89,35866.0,117.5451,117.764,117.4357,117.5542,35866.0
2018-11-09 12:30:00,128.84,129.26,128.84,129.11,14815.0,117.5086,117.8917,117.5086,117.7549,14815.0
2018-11-09 13:00:00,129.1,129.15,128.4,128.47,44097.0,117.7458,117.7914,117.1073,117.1712,44097.0
2018-11-09 13:30:00,128.47,128.54,127.98,128.17,31221.0,117.1712,117.235,116.7243,116.8976,31221.0
2018-11-09 14:00:00,128.13,128.53,128.05,128.35,22281.0,116.8611,117.2259,116.7881,117.0617,22281.0
2018-11-09 14:30:00,128.34,129.52,128.34,129.34,43046.0,117.0526,118.1288,117.0526,117.9647,43046.0
2018-11-09 15:00:00,129.29,129.86,129.24,129.72,37080.0,117.9191,118.4389,117.8735,118.3112,37080.0
2018-11-09 15:30:00,129.66,129.99,129.58,129.69,126598.0,118.2565,118.5575,118.1836,118.2839,126598.0
2018-11-12 09:30:00,129.45,129.45,127.94,128.05,35579.0,118.065,118.065,116.6878,116.7881,35579.0
2018-11-12 10:00:00,127.93,128.55,127.79,128.55,9479.0,116.6787,117.2441,116.551,117.2441,9479.0
2018-11-12 10:30:00,128.34,128.34,127.24,127.24,23022.0,117.0526,117.0526,116.0494,116.0494,23022.0
2018-11-12 11:00:00,127.17,127.2,126.51,126.86,40137.0,115.9855,116.0129,115.3836,115.7028,40137.0
2018-11-12 11:30:00,126.87,127.74,126.77,127.64,20456.0,115.7119,116.5054,115.6207,116.4142,20456.0
2018-11-12 12:00:00,127.65,128.15,127.59,127.73,15554.0,116.4233,116.8793,116.3686,116.4963,15554.0
2018-11-12 12:30:00,127.86,128.16,127.75,127.97,20813.0,116.6148,116.8884,116.5145,116.7152,20813.0
2018-11-12 13:00:00,127.93,128.02,127.58,127.94,23938.0,116.6787,116.7608,116.3595,116.6878,23938.0
2018-11-12 13:30:00,127.88,128.16,127.57,128.03,16643.0,116.6331,116.8884,116.3503,116.7699,16643.0
2018-11-12 14:00:00,128.03,128.45,127.8,128.01,13395.0,116.7699,117.1529,116.5601,116.7516,13395.0
2018-11-12 14:30:00,128.04,128.26,127.82,127.87,18006.0,116.779,116.9796,116.5783,116.6239,18006.0
2018-11-12 15:00:00,127.81,127.92,127.51,127.74,32070.0,116.5692,116.6695,116.2956,116.5054,32070.0
2018-11-12 15:30:00,127.71,127.71,126.77,126.96,101990.0,116.478,116.478,115.6207,115.794,101990.0
2018-11-13 09:30:00,127.54,128.67,126.97,128.5,61923.0,116.323,117.3536,115.8031,117.1985,61923.0
2018-11-13 10:00:00,128.4,128.51,127.78,128.02,53220.0,117.1073,117.2077,116.5419,116.7608,53220.0
2018-11-13 10:30:00,128.02,128.82,128.02,128.67,21782.0,116.7608,117.4904,116.7608,117.3536,21782.0
2018-11-13 11:00:00,128.71,129.36,128.7,128.7,25089.0,117.3901,117.9829,117.3809,117.3809,25089.0
2018-11-13 11:30:00,128.68,128.68,128.0,128.09,19205.0,117.3627,117.3627,116.7425,116.8246,19205.0
2018-11-13 12:00:00,128.09,128.65,127.93,128.61,28471.0,116.8246,117.3353,116.6787,117.2989,28471.0
2018-11-13 12:30:00,128.54,128.57,127.9,128.04,17535.0,117.235,117.2624,116.6513,116.779,17535.0
2018-11-13 13:00:00,128.06,128.11,127.2,127.39,28238.0,116.7972,116.8428,116.0129,116.1862,28238.0
2018-11-13 13:30:00,127.47,127.72,127.2,127.2,20915.0,116.2591,116.4871,116.0129,116.0129,20915.0
2018-11-13 14:00:00,127.24,127.44,126.73,127.37,44517.0,116.0494,116.2318,115.5842,116.1679,44517.0
2018-11-13 14:30:00,127.31,127.6,126.97,127.36,14043.0,116.1132,116.3777,115.8031,116.1588,14043.0
2018-11-13 15:00:00,127.27,127.5,126.91,127.08,57689.0,116.0767,116.2865,115.7484,115.9034,57689.0
2018-11-13 15:30:00,127.06,127.17,126.76,126.92,112513.0,115.8852,115.9855,115.6116,115.7575,112513.0
2018-11-14 09:30:00,127.33,127.71,125.23,127.53,43703.0,116.1314,116.478,114.2161,116.3138,43703.0
2018-11-14 10:00:00,127.53,128.09,127.22,127.92,45748.0,116.3138,116.8246,116.0311,116.6695,45748.0
2018-11-14 10:30:00,127.94,128.62,127.93,128.41,20750.0,116.6878,117.308,116.6787,117.1165,20750.0
2018-11-14 11:00:00,128.35,128.38,127.75,127.82,20784.0,117.0617,117.0891,116.5145,116.5783,20784.0
2018-11-14 11:30:00,127.85,128.48,127.5,128.42,22039.0,116.6057,117.1803,116.2865,117.1256,22039.0
2018-11-14 12:00:00,128.35,128.51,127.76,128.51,15293.0,117.0617,117.2077,116.5236,117.2077,15293.0
2018-11-14 12:30:00,128.58,128.8,128.34,128.46,41488.0,117.2715,117.4722,117.0526,117.1621,41488.0
2018-11-14 13:00:00,128.47,129.14,128.27,128.71,50906.0,117.1712,117.7823,116.9888,117.3901,50906.0
2018-11-14 13:30:00,128.64,128.98,128.44,128.92,44215.0,117.3262,117.6363,117.1438,117.5816,44215.0
2018-11-14 14:00:00,128.85,129.34,128.54,129.05,53147.0,117.5178,117.9647,117.235,117.7002,53147.0
2018-11-14 14:30:00,128.99,129.77,128.87,129.71,54226.0,117.6454,118.3568,117.536,118.3021,54226.0
2018-11-14 15:00:00,129.71,130.24,129.35,129.56,119723.0,118.3021,118.7855,117.9738,118.1653,119723.0
2018-11-14 15:30:00,129.56,129.6,128.5,128.8,160450.0,118.1653,118.2018,117.1985,117.4722,160450.0
2018-11-15 09:30:00,128.64,128.93,127.76,128.25,30774.0,117.3262,117.5907,116.5236,116.9705,30774.0
2018-11-15 10:00:00,128.24,128.36,127.8,127.81,54703.0,116.9614,117.0709,116.5601,116.5692,54703.0
2018-11-15 10:30:00,127.84,128.53,127.35,128.33,54974.0,116.5966,117.2259,116.1497,117.0435,54974.0
2018-11-15 11:00:00,128.37,129.0,128.03,128.76,25171.0,117.08,117.6546,116.7699,117.4357,25171.0
2018-11-15 11:30:00,128.76,129.31,128.57,128.74,22303.0,117.4357,117.9373,117.2624,117.4174,22303.0
2018-11-15 12:00:00,128.7,128.97,128.32,128.52,13781.0,117.3809,117.6272,117.0344,117.2168,13781.0
2018-11-15 12:30:00,128.5,128.72,128.27,128.55,32423.0,117.1985,117.3992,116.9888,117.2441,32423.0
2018-11-15 13:00:00,128.61,129.53,128.29,129.36,35980.0,117.2989,118.138,117.007,117.9829,35980.0
2018-11-15 13:30:00,129.4,129.55,129.09,129.29,45183.0,118.0194,118.1562,117.7366,117.9191,45183.0
2018-11-15 14:00:00,129.36,130.02,129.26,129.92,52349.0,117.9829,118.5849,117.8917,118.4937,52349.0
2018-11-15 14:30:00,129.97,130.1,129.61,129.73,54787.0,118.5393,118.6578,118.2109,118.3204,54787.0
2018-11-15 15:00:00,129.66,129.93,129.04,129.28,41796.0,118.2565,118.5028,117.691,117.9099,41796.0
2018-11-15 15:30:00,129.34,129.67,129.05,129.43,178802.0,117.9647,118.2656,117.7002,118.0467,178802.0
2018-11-16 09:30:00,128.81,129.89,128.3,129.89,70674.0,117.4813,118.4663,117.0161,118.4663,70674.0
2018-11-16 10:00:00,129.8,129.8,128.96,129.48,42147.0,118.3842,118.3842,117.6181,118.0923,42147.0
2018-11-16 10:30:00,129.42,129.98,129.42,129.65,17339.0,118.0376,118.5484,118.0376,118.2474,17339.0
2018-11-16 11:00:00,129.69,129.75,129.42,129.5,12788.0,118.2839,118.3386,118.0376,118.1106,12788.0
2018-11-16 11:30:00,129.56,129.69,129.27,129.48,12389.0,118.1653,118.2839,117.9008,118.0923,12389.0
2018-11-16 12:00:00,129.53,129.77,129.22,129.32,12422.0,118.138,118.3568,117.8552,117.9464,12422.0
2018-11-16 12:30:00,129.26,130.4,129.21,130.2,16743.0,117.8917,118.9314,117.8461,118.749,16743.0
2018-11-16 13:00:00,130.29,130.3,129.82,130.0,7367.0,118.8311,118.8402,118.4024,118.5666,7367.0
2018-11-16 13:30:00,129.94,129.94,129.67,129.81,9206.0,118.5119,118.5119,118.2656,118.3933,9206.0
2018-11-16 14:00:00,129.89,130.08,129.57,130.08,14782.0,118.4663,118.6396,118.1744,118.6396,14782.0
2018-11-16 14:30:00,130.07,130.25,130.03,130.16,15136.0,118.6305,118.7946,118.594,118.7125,15136.0
2018-11-16 15:00:00,130.21,130.44,130.09,130.28,47042.0,118.7581,118.9679,118.6487,118.822,47042.0
2018-11-16 15:30:00,130.3,130.49,129.88,130.02,115186.0,118.8402,119.0135,118.4572,118.5849,115186.0
2018-11-19 09:30:00,129.56,129.95,127.94,128.03,31420.0,118.1653,118.521,116.6878,116.7699,31420.0
2018-11-19 10:00:00,127.93,128.31,127.45,127.55,39865.0,116.6787,117.0252,116.2409,116.3321,39865.0
2018-11-19 10:30:00,127.53,127.83,126.72,127.67,23101.0,116.3138,116.5875,115.5751,116.4415,23101.0
2018-11-19 11:00:00,127.63,127.71,126.83,127.3,24377.0,116.4051,116.478,115.6754,116.1041,24377.0
2018-11-19 11:30:00,127.22,127.39,126.57,126.9,47772.0,116.0311,116.1862,115.4383,115.7393,47772.0
2018-11-19 12:00:00,126.95,127.02,126.48,126.95,28351.0,115.7849,115.8487,115.3562,115.7849,28351.0
2018-11-19 12:30:00,126.94,127.2,126.73,126.89,17209.0,115.7757,116.0129,115.5842,115.7301,17209.0
2018-11-19 13:00:00,126.89,127.12,126.6,126.68,20967.0,115.7301,115.9399,115.4656,115.5386,20967.0
2018-11-19 13:30:00,126.7,127.19,126.53,126.74,18038.0,115.5568,116.0038,115.4018,115.5933,18038.0
2018-11-19 14:00:00,126.68,126.82,126.25,126.68,30177.0,115.5386,115.6663,115.1464,115.5386,30177.0
2018-11-19 14:30:00,126.61,126.69,126.24,126.63,31245.0,115.4748,115.5477,115.1373,115.493,31245.0
2018-11-19 15:00:00,126.62,127.0,126.4,126.67,41446.0,115.4839,115.8305,115.2832,115.5295,41446.0
2018-11-19 15:30:00,126.7,126.76,126.05,126.27,106365.0,115.5568,115.6116,114.964,115.1647,106365.0
2018-11-20 09:30:00,123.8,126.22,123.25,124.58,112801.0,112.9119,115.1191,112.4103,113.6233,112801.0
2018-11-20 10:00:00,124.55,125.17,123.77,125.05,42885.0,113.5959,114.1614,112.8845,114.052,42885.0
2018-11-20 10:30:00,124.95,125.85,124.72,125.85,37226.0,113.9608,114.7816,113.751,114.7816,37226.0
2018-11-20 11:00:00,125.9,125.92,124.93,124.98,27189.0,114.8272,114.8454,113.9425,113.9881,27189.0
2018-11-20 11:30:00,125.08,125.79,124.95,125.57,26869.0,114.0793,114.7269,113.9608,114.5262,26869.0
2018-11-20 12:00:00,125.59,125.84,124.92,125.23,18944.0,114.5445,114.7725,113.9334,114.2161,18944.0
2018-11-20 12:30:00,125.4,125.62,124.81,124.87,19178.0,114.3712,114.5718,113.8331,113.8878,19178.0
2018-11-20 13:00:00,124.78,125.07,123.97,124.19,29937.0,113.8057,114.0702,113.0669,113.2676,29937.0
2018-11-20 13:30:00,124.17,124.46,123.94,123.96,23165.0,113.2494,113.5139,113.0396,113.0578,23165.0
2018-11-20 14:00:00,123.89,124.05,123.54,123.76,41466.0,112.994,113.1399,112.6748,112.8754,41466.0
2018-11-20 14:30:00,123.8,124.15,123.55,123.96,28073.0,112.9119,113.2311,112.6839,113.0578,28073.0
2018-11-20 15:00:00,123.94,124.09,123.44,124.04,55487.0,113.0396,113.1764,112.5836,113.1308,55487.0
2018-11-20 15:30:00,124.02,124.09,123.56,123.57,197010.0,113.1126,113.1764,112.693,112.7021,197010.0
2018-11-21 09:30:00,124.57,125.2,123.54,124.4,60756.0,113.6142,114.1888,112.6748,113.4591,60756.0
2018-11-21 10:00:00,124.32,124.55,123.46,123.62,37758.0,113.3862,113.5959,112.6018,112.7477,37758.0
2018-11-21 10:30:00,123.5,123.71,123.17,123.48,55921.0,112.6383,112.8298,112.3373,112.62,55921.0
2018-11-21 11:00:00,123.42,124.14,123.35,123.95,48467.0,112.5653,113.222,112.5015,113.0487,48467.0
2018-11-21 11:30:00,123.97,124.22,123.77,123.84,29481.0,113.0669,113.295,112.8845,112.9484,29481.0
2018-11-21 12:00:00,123.84,124.07,123.78,124.03,31818.0,112.9484,113.1582,112.8937,113.1217,31818.0
2018-11-21 12:30:00,124.01,124.29,123.93,124.19,17959.0,113.1034,113.3588,113.0305,113.2676,17959.0
2018-11-21 13:00:00,124.19,124.45,124.09,124.33,20869.0,113.2676,113.5047,113.1764,113.3953,20869.0
2018-11-21 13:30:00,124.36,124.61,124.22,124.59,20650.0,113.4226,113.6507,113.295,113.6324,20650.0
2018-11-21 14:00:00,124.67,124.67,124.38,124.59,16935.0,113.7054,113.7054,113.4409,113.6324,16935.0
2018-11-21 14:30:00,124.59,124.63,124.41,124.43,21096.0,113.6324,113.6689,113.4683,113.4865,21096.0
2018-11-21 15:00:00,124.46,124.61,124.02,124.18,60136.0,113.5139,113.6507,113.1126,113.2585,60136.0
2018-11-21 15:30:00,124.12,124.14,123.88,124.11,116772.0,113.2038,113.222,112.9849,113.1946,116772.0
2018-11-23 09:30:00,122.97,124.36,122.97,124.21,16560.0,112.1549,113.4226,112.1549,113.2858,16560.0
2018-11-23 10:00:00,124.23,124.45,123.93,124.04,16057.0,113.3041,113.5047,113.0305,113.1308,16057.0
2018-11-23 10:30:00,124.19,124.39,124.05,124.1,12379.0,113.2676,113.45,113.1399,113.1855,12379.0
2018-11-23 11:00:00,124.15,124.47,124.09,124.43,10559.0,113.2311,113.523,113.1764,113.4865,10559.0
2018-11-23 11:30:00,124.42,124.76,124.39,124.49,12485.0,113.4774,113.7875,113.45,113.5412,12485.0
2018-11-23 12:00:00,124.49,124.57,124.24,124.4,38624.0,113.5412,113.6142,113.3132,113.4591,38624.0
2018-11-23 12:30:00,124.31,124.48,124.21,124.35,59960.0,113.377,113.5321,113.2858,113.4135,59960.0
2018-11-26 09:30:00,125.3,125.87,125.06,125.87,28321.0,114.28,114.7998,114.0611,114.7998,28321.0
2018-11-26 10:00:00,125.8,125.99,125.43,125.83,21358.0,114.736,114.9093,114.3985,114.7634,21358.0
2018-11-26 10:30:00,125.91,126.46,125.91,126.33,16408.0,114.8363,115.338,114.8363,115.2194,16408.0
2018-11-26 11:00:00,126.34,126.7,126.29,126.52,21897.0,115.2285,115.5568,115.1829,115.3927,21897.0
2018-11-26 11:30:00,126.52,126.73,126.3,126.64,20830.0,115.3927,115.5842,115.192,115.5021,20830.0
2018-11-26 12:00:00,126.63,126.96,126.63,126.75,13662.0,115.493,115.794,115.493,115.6025,13662.0
2018-11-26 12:30:00,126.76,126.77,126.42,126.55,19253.0,115.6116,115.6207,115.3015,115.42,19253.0
2018-11-26 13:00:00,126.57,126.78,126.44,126.64,16339.0,115.4383,115.6298,115.3197,115.5021,16339.0
2018-11-26 13:30:00,126.68,126.9,126.54,126.88,12510.0,115.5386,115.7393,115.4109,115.721,12510.0
2018-11-26 14:00:00,126.86,127.24,126.79,127.13,41720.0,115.7028,116.0494,115.6389,115.949,41720.0
2018-11-26 14:30:00,127.13,127.28,126.83,126.93,31331.0,115.949,116.0858,115.6754,115.7666,31331.0
2018-11-26 15:00:00,127.01,127.09,126.89,127.0,29952.0,115.8396,115.9125,115.7301,115.8305,29952.0
2018-11-26 15:30:00,127.0,127.36,127.0,127.35,94543.0,115.8305,116.1588,115.8305,116.1497,94543.0
2018-11-27 09:30:00,126.69,128.42,126.69,128.42,95876.0,115.5477,117.1256,115.5477,117.1256,95876.0
2018-11-27 10:00:00,128.25,128.34,127.29,128.0,36452.0,116.9705,117.0526,116.095,116.7425,36452.0
2018-11-27 10:30:00,128.06,128.42,127.79,128.42,27622.0,116.7972,117.1256,116.551,117.1256,27622.0
2018-11-27 11:00:00,128.44,128.85,128.35,128.51,52104.0,117.1438,117.5178,117.0617,117.2077,52104.0
2018-11-27 11:30:00,128.53,128.73,128.15,128.66,34675.0,117.2259,117.4083,116.8793,117.3445,34675.0
2018-11-27 12:00:00,128.65,128.95,128.51,128.51,25357.0,117.3353,117.609,117.2077,117.2077,25357.0
2018-11-27 12:30:00,128.62,129.35,128.45,129.22,41303.0,117.308,117.9738,117.1529,117.8552,41303.0
2018-11-27 13:00:00,129.22,129.9,129.22,129.84,76480.0,117.8552,118.4754,117.8552,118.4207,76480.0
2018-11-27 13:30:00,129.84,130.24,129.77,130.03,84332.0,118.4207,118.7855,118.3568,118.594,84332.0
2018-11-27 14:00:00,129.98,130.04,129.35,129.47,37286.0,118.5484,118.6031,117.9738,118.0832,37286.0
2018-11-27 14:30:00,129.5,129.76,129.21,129.21,61102.0,118.1106,118.3477,117.8461,117.8461,61102.0
2018-11-27 15:00:00,129.22,129.25,129.02,129.14,50423.0,117.8552,117.8826,117.6728,117.7823,50423.0
2018-11-27 15:30:00,129.12,129.44,129.07,129.3,166299.0,117.764,118.0559,117.7184,117.9282,166299.0
2018-11-28 09:30:00,129.69,130.16,129.45,129.56,62321.0,118.2839,118.7125,118.065,118.1653,62321.0
2018-11-28 10:00:00,129.57,129.78,129.1,129.58,31749.0,118.1744,118.366,117.7458,118.1836,31749.0
2018-11-28 10:30:00,129.55,129.6,129.01,129.04,57596.0,118.1562,118.2018,117.6637,117.691,57596.0
2018-11-28 11:00:00,129.11,129.56,129.11,129.5,60523.0,117.7549,118.1653,117.7549,118.1106,60523.0
2018-11-28 11:30:00,129.5,129.59,129.33,129.53,33541.0,118.1106,118.1927,117.9555,118.138,33541.0
2018-11-28 12:00:00,129.54,130.84,129.53,130.73,53865.0,118.1471,119.3327,118.138,119.2324,53865.0
2018-11-28 12:30:00,130.76,131.71,130.47,131.46,54121.0,119.2598,120.1262,118.9953,119.8982,54121.0
2018-11-28 13:00:00,131.42,131.49,130.69,131.35,20652.0,119.8617,119.9256,119.1959,119.7979,20652.0
2018-11-28 13:30:00,131.29,131.9,131.26,131.83,30579.0,119.7432,120.2995,119.7158,120.2357,30579.0
2018-11-28 14:00:00,131.84,131.92,131.69,131.77,22350.0,120.2448,120.3178,120.108,120.1809,22350.0
2018-11-28 14:30:00,131.77,131.84,131.29,131.33,28241.0,120.1809,120.2448,119.7432,119.7796,28241.0
2018-11-28 15:00:00,131.35,131.57,131.21,131.57,39592.0,119.7979,119.9985,119.6702,119.9985,39592.0
2018-11-28 15:30:00,131.57,132.1,131.47,132.08,137339.0,119.9985,120.4819,119.9073,120.4637,137339.0
2018-11-29 09:30:00,131.75,132.46,131.6,132.3,45786.0,120.1627,120.8103,120.0259,120.6643,45786.0
2018-11-29 10:00:00,132.4,132.45,131.4,131.76,26410.0,120.7555,120.8011,119.8435,120.1718,26410.0
2018-11-29 10:30:00,131.68,131.99,131.67,131.73,28637.0,120.0989,120.3816,120.0897,120.1445,28637.0
2018-11-29 11:00:00,131.72,131.72,131.28,131.44,19788.0,120.1353,120.1353,119.734,119.88,19788.0
2018-11-29 11:30:00,131.42,131.96,131.41,131.88,13423.0,119.8617,120.3542,119.8526,120.2813,13423.0
2018-11-29 12:00:00,131.88,131.95,131.65,131.93,16149.0,120.2813,120.3451,120.0715,120.3269,16149.0
2018-11-29 12:30:00,131.94,132.2,131.75,132.2,16533.0,120.336,120.5731,120.1627,120.5731,16533.0
2018-11-29 13:00:00,132.2,132.25,131.83,132.0,23342.0,120.5731,120.6187,120.2357,120.3907,23342.0
2018-11-29 13:30:00,132.02,132.39,131.96,132.31,21487.0,120.409,120.7464,120.3542,120.6735,21487.0
2018-11-29 14:00:00,132.28,132.58,132.08,132.32,53448.0,120.6461,120.9197,120.4637,120.6826,53448.0
2018-11-29 14:30:00,132.27,132.95,132.24,132.88,29990.0,120.637,121.2572,120.6096,121.1933,29990.0
2018-11-29 15:00:00,132.86,133.09,132.75,133.01,39510.0,121.1751,121.3849,121.0748,121.3119,39510.0
2018-11-29 15:30:00,133.01,133.03,132.49,132.61,124645.0,121.3119,121.3301,120.8376,120.9471,124645.0
2018-11-30 09:30:00,132.18,132.95,131.14,131.46,121941.0,120.5549,121.2572,119.6064,119.8982,121941.0
2018-11-30 10:00:00,131.49,131.62,131.3,131.34,16786.0,119.9256,120.0441,119.7523,119.7888,16786.0
2018-11-30 10:30:00,131.39,131.8,131.31,131.31,28603.0,119.8344,120.2083,119.7614,119.7614,28603.0
2018-11-30 11:00:00,131.28,131.31,131.0,131.11,38132.0,119.734,119.7614,119.4787,119.579,38132.0
2018-11-30 11:30:00,131.06,131.12,130.85,131.0,29021.0,119.5334,119.5881,119.3419,119.4787,29021.0
2018-11-30 12:00:00,130.92,130.95,130.65,130.65,20863.0,119.4057,119.4331,119.1594,119.1594,20863.0
2018-11-30 12:30:00,130.65,130.92,130.64,130.71,22848.0,119.1594,119.4057,119.1503,119.2142,22848.0
2018-11-30 13:00:00,130.68,130.87,130.44,130.87,28621.0,119.1868,119.3601,118.9679,119.3601,28621.0
2018-11-30 13:30:00,130.79,131.14,130.73,130.96,26918.0,119.2871,119.6064,119.2324,119.4422,26918.0
2018-11-30 14:00:00,131.0,131.06,130.78,130.99,30456.0,119.4787,119.5334,119.278,119.4695,30456.0
2018-11-30 14:30:00,131.0,131.42,130.94,131.3,49555.0,119.4787,119.8617,119.4239,119.7523,49555.0
2018-11-30 15:00:00,131.3,131.51,131.25,131.32,54876.0,119.7523,119.9438,119.7067,119.7705,54876.0
2018-11-30 15:30:00,131.28,131.36,131.13,131.25,221693.0,119.734,119.807,119.5972,119.7067,221693.0
2018-12-03 09:30:00,133.18,133.58,132.08,132.48,58817.0,121.4669,121.8318,120.4637,120.8285,58817.0
2018-12-03 10:00:00,132.66,133.76,132.5,133.37,54421.0,120.9927,121.9959,120.8467,121.6402,54421.0
2018-12-03 10:30:00,133.34,133.34,132.36,132.36,51580.0,121.6129,121.6129,120.7191,120.7191,51580.0
2018-12-03 11:00:00,132.37,132.93,132.29,132.64,88126.0,120.7282,121.2389,120.6552,120.9744,88126.0
2018-12-03 11:30:00,132.64,132.68,131.96,132.0,23258.0,120.9744,121.0109,120.3542,120.3907,23258.0
2018-12-03 12:00:00,132.04,132.7,132.04,132.69,19108.0,120.4272,121.0292,120.4272,121.02,19108.0
2018-12-03 12:30:00,132.73,132.81,132.22,132.56,26474.0,121.0565,121.1295,120.5914,120.9015,26474.0
2018-12-03 13:00:00,132.55,133.08,132.54,133.05,32007.0,120.8923,121.3757,120.8832,121.3484,32007.0
2018-12-03 13:30:00,133.03,133.1,132.87,133.1,23076.0,121.3301,121.394,121.1842,121.394,23076.0
2018-12-03 14:00:00,133.16,133.4,132.91,133.4,60438.0,121.4487,121.6676,121.2207,121.6676,60438.0
2018-12-03 14:30:00,133.36,133.59,133.31,133.37,29959.0,121.6311,121.8409,121.5855,121.6402,29959.0
2018-12-03 15:00:00,133.37,133.78,133.14,133.78,85500.0,121.6402,122.0142,121.4305,122.0142,85500.0
2018-12-03 15:30:00,133.78,133.83,133.32,133.79,152884.0,122.0142,122.0598,121.5946,122.0233,152884.0
2018-12-04 09:30:00,133.55,133.75,132.95,133.7,48168.0,121.8044,121.9868,121.2572,121.9412,48168.0
2018-12-04 10:00:00,133.84,133.97,132.94,133.09,45551.0,122.0689,122.1875,121.248,121.3849,45551.0
2018-12-04 10:30:00,133.18,133.3,132.07,132.23,73965.0,121.4669,121.5764,120.4546,120.6005,73965.0
2018-12-04 11:00:00,132.23,133.1,132.1,132.65,29484.0,120.6005,121.394,120.4819,120.9836,29484.0
2018-12-04 11:30:00,132.6,132.65,132.28,132.43,21579.0,120.9379,120.9836,120.6461,120.7829,21579.0
2018-12-04 12:00:00,132.38,132.41,130.44,130.44,43486.0,120.7373,120.7647,118.9679,118.9679,43486.0
2018-12-04 12:30:00,130.36,131.35,129.84,130.85,69485.0,118.895,119.7979,118.4207,119.3419,69485.0
2018-12-04 13:00:00,130.82,130.9,130.24,130.54,59396.0,119.3145,119.3875,118.7855,119.0591,59396.0
2018-12-04 13:30:00,130.42,131.38,130.18,131.33,56940.0,118.9497,119.8252,118.7308,119.7796,56940.0
2018-12-04 14:00:00,131.28,131.72,130.81,130.83,53571.0,119.734,120.1353,119.3054,119.3236,53571.0
2018-12-04 14:30:00,130.84,131.17,130.78,130.78,33324.0,119.3327,119.6337,119.278,119.278,33324.0
2018-12-04 15:00:00,130.78,130.79,130.0,130.06,48873.0,119.278,119.2871,118.5666,118.6213,48873.0
2018-12-04 15:30:00,130.06,130.47,130.03,130.1,251298.0,118.6213,118.9953,118.594,118.6578,251298.0
2018-12-06 09:30:00,128.69,128.87,127.15,127.66,62553.0,117.3718,117.536,115.9673,116.4324,62553.0
2018-12-06 10:00:00,127.72,128.14,127.38,127.69,61130.0,116.4871,116.8702,116.177,116.4598,61130.0
2018-12-06 10:30:00,127.72,127.76,125.97,126.09,55719.0,116.4871,116.5236,114.8911,115.0005,55719.0
2018-12-06 11:00:00,126.09,126.23,125.46,125.56,63943.0,115.0005,115.1282,114.4259,114.5171,63943.0
2018-12-06 11:30:00,125.56,127.67,125.44,127.67,63030.0,114.5171,116.4415,114.4077,116.4415,63030.0
2018-12-06 12:00:00,127.61,128.13,127.43,128.11,47264.0,116.3868,116.8611,116.2226,116.8428,47264.0
2018-12-06 12:30:00,128.1,128.52,127.71,128.27,36008.0,116.8337,117.2168,116.478,116.9888,36008.0
2018-12-06 13:00:00,128.26,128.26,127.35,127.54,25343.0,116.9796,116.9796,116.1497,116.323,25343.0
2018-12-06 13:30:00,127.43,128.47,127.25,128.47,33030.0,116.2226,117.1712,116.0585,117.1712,33030.0
2018-12-06 14:00:00,128.58,128.66,127.97,128.39,29103.0,117.2715,117.3445,116.7152,117.0982,29103.0
2018-12-06 14:30:00,128.42,128.53,127.62,128.39,43071.0,117.1256,117.2259,116.3959,117.0982,43071.0
2018-12-06 15:00:00,128.47,129.21,128.26,129.17,73440.0,117.1712,117.8461,116.9796,117.8096,73440.0
2018-12-06 15:30:00,129.09,129.92,129.02,129.76,94306.0,117.7366,118.4937,117.6728,118.3477,94306.0
2018-12-07 09:30:00,129.44,129.7,128.86,128.87,49410.0,118.0559,118.293,117.5269,117.536,49410.0
2018-12-07 10:00:00,128.95,129.23,127.31,127.34,41867.0,117.609,117.8643,116.1132,116.1406,41867.0
2018-12-07 10:30:00,127.28,127.83,126.99,127.83,20141.0,116.0858,116.5875,115.8213,116.5875,20141.0
2018-12-07 11:00:00,127.77,127.92,126.87,127.15,23048.0,116.5327,116.6695,115.7119,115.9673,23048.0
2018-12-07 11:30:00,127.09,127.37,126.82,126.87,16151.0,115.9125,116.1679,115.6663,115.7119,16151.0
2018-12-07 12:00:00,126.78,127.68,126.74,127.68,28177.0,115.6298,116.4507,115.5933,116.4507,28177.0
2018-12-07 12:30:00,127.64,128.3,127.16,128.23,33424.0,116.4142,117.0161,115.9764,116.9523,33424.0
2018-12-07 13:00:00,128.27,128.4,127.71,127.96,30934.0,116.9888,117.1073,116.478,116.706,30934.0
2018-12-07 13:30:00,127.95,128.07,127.54,127.59,30475.0,116.6969,116.8064,116.323,116.3686,30475.0
2018-12-07 14:00:00,127.49,127.5,126.98,127.33,38249.0,116.2774,116.2865,115.8122,116.1314,38249.0
2018-12-07 14:30:00,127.36,127.44,126.62,126.63,40200.0,116.1588,116.2318,115.4839,115.493,40200.0
2018-12-07 15:00:00,126.64,127.27,126.35,127.18,68110.0,115.5021,116.0767,115.2376,115.9946,68110.0
2018-12-07 15:30:00,127.15,127.75,127.13,127.53,200014.0,115.9673,116.5145,115.949,116.3138,200014.0
2018-12-10 09:30:00,127.07,127.93,126.92,127.08,53639.0,115.8943,116.6787,115.7575,115.9034,53639.0
2018-12-10 10:00:00,126.9,127.45,126.41,127.2,23072.0,115.7393,116.2409,115.2924,116.0129,23072.0
2018-12-10 10:30:00,127.2,127.45,126.67,126.67,25483.0,116.0129,116.2409,115.5295,115.5295,25483.0
2018-12-10 11:00:00,126.73,126.73,125.85,126.09,34436.0,115.5842,115.5842,114.7816,115.0005,34436.0
2018-12-10 11:30:00,126.22,126.61,125.87,125.98,28963.0,115.1191,115.4748,114.7998,114.9002,28963.0
2018-12-10 12:00:00,126.02,126.35,125.66,126.04,16803.0,114.9367,115.2376,114.6083,114.9549,16803.0
2018-12-10 12:30:00,126.01,128.11,126.01,127.78,69631.0,114.9275,116.8428,114.9275,116.5419,69631.0
2018-12-10 13:00:00,127.82,128.47,127.68,127.95,29770.0,116.5783,117.1712,116.4507,116.6969,29770.0
2018-12-10 13:30:00,127.99,128.84,127.86,128.73,39580.0,116.7334,117.5086,116.6148,117.4083,39580.0
2018-12-10 14:00:00,128.74,129.25,128.49,129.15,29108.0,117.4174,117.8826,117.1894,117.7914,29108.0
2018-12-10 14:30:00,129.16,129.78,129.16,129.29,47553.0,117.8005,118.366,117.8005,117.9191,47553.0
2018-12-10 15:00:00,129.23,129.58,129.15,129.58,47526.0,117.8643,118.1836,117.7914,118.1836,47526.0
2018-12-10 15:30:00,129.63,130.2,129.4,129.56,130378.0,118.2292,118.749,118.0194,118.1653,130378.0
2018-12-11 09:30:00,131.05,131.33,130.34,130.34,67358.0,119.5243,119.7796,118.8767,118.8767,67358.0
2018-12-11 10:00:00,130.46,131.24,130.13,130.98,19449.0,118.9862,119.6976,118.6852,119.4604,19449.0
2018-12-11 10:30:00,131.04,131.04,130.0,130.49,66184.0,119.5151,119.5151,118.5666,119.0135,66184.0
2018-12-11 11:00:00,130.4,130.76,129.97,130.33,23942.0,118.9314,119.2598,118.5393,118.8676,23942.0
2018-12-11 11:30:00,130.37,130.8,129.97,130.72,16260.0,118.9041,119.2963,118.5393,119.2233,16260.0
2018-12-11 12:00:00,130.65,130.65,129.68,130.09,15679.0,119.1594,119.1594,118.2748,118.6487,15679.0
2018-12-11 12:30:00,130.23,130.53,130.02,130.32,16988.0,118.7764,119.05,118.5849,118.8585,16988.0
2018-12-11 13:00:00,130.37,130.53,130.18,130.31,15403.0,118.9041,119.05,118.7308,118.8494,15403.0
2018-12-11 13:30:00,130.27,130.27,129.48,129.65,26221.0,118.8129,118.8129,118.0923,118.2474,26221.0
2018-12-11 14:00:00,129.57,130.32,129.27,130.26,16878.0,118.1744,118.8585,117.9008,118.8037,16878.0
2018-12-11 14:30:00,130.34,130.84,130.34,130.48,144651.0,118.8767,119.3327,118.8767,119.0044,144651.0
2018-12-11 15:00:00,130.44,130.86,130.14,130.26,74571.0,118.9679,119.351,118.6943,118.8037,74571.0
2018-12-11 15:30:00,130.22,130.45,129.45,129.46,149249.0,118.7673,118.977,118.065,118.0741,149249.0
2018-12-12 09:30:00,130.42,131.33,130.28,130.5,57843.0,118.9497,119.7796,118.822,119.0226,57843.0
2018-12-12 10:00:00,130.5,131.49,130.36,131.03,33925.0,119.0226,119.9256,118.895,119.506,33925.0
2018-12-12 10:30:00,131.03,131.69,130.91,131.58,19366.0,119.506,120.108,119.3966,120.0077,19366.0
2018-12-12 11:00:00,131.58,132.25,131.39,131.73,31926.0,120.0077,120.6187,119.8344,120.1445,31926.0
2018-12-12 11:30:00,131.76,131.85,131.11,131.85,29408.0,120.1718,120.2539,119.579,120.2539,29408.0
2018-12-12 12:00:00,131.93,132.0,131.69,131.88,25723.0,120.3269,120.3907,120.108,120.2813,25723.0
2018-12-12 12:30:00,131.96,132.0,131.63,131.87,20352.0,120.3542,120.3907,120.0533,120.2722,20352.0
2018-12-12 13:00:00,131.85,132.24,131.73,132.24,19065.0,120.2539,120.6096,120.1445,120.6096,19065.0
2018-12-12 13:30:00,132.24,132.32,131.94,132.07,27803.0,120.6096,120.6826,120.336,120.4546,27803.0
2018-12-12 14:00:00,132.08,132.08,131.09,131.14,32118.0,120.4637,120.4637,119.5608,119.6064,32118.0
2018-12-12 14:30:00,131.17,131.39,130.77,131.37,32111.0,119.6337,119.8344,119.2689,119.8161,32111.0
2018-12-12 15:00:00,131.31,131.56,130.71,130.76,64408.0,119.7614,119.9894,119.2142,119.2598,64408.0
2018-12-12 15:30:00,130.77,131.32,130.2,130.26,137865.0,119.2689,119.7705,118.749,118.8037,137865.0
2018-12-13 09:30:00,130.0,131.21,128.79,128.87,59519.0,119.0903,120.1988,117.9819,118.0551,59519.0
2018-12-13 10:00:00,128.9,129.5,128.63,128.63,29208.0,118.0826,118.6323,117.8353,117.8353,29208.0
2018-12-13 10:30:00,128.58,128.58,127.65,128.28,45312.0,117.7895,117.7895,116.9375,117.5147,45312.0
2018-12-13 11:00:00,128.25,128.43,127.86,128.36,32855.0,117.4872,117.6521,117.1299,117.5879,32855.0
2018-12-13 11:30:00,128.36,129.14,128.26,128.92,24081.0,117.5879,118.3025,117.4963,118.1009,24081.0
2018-12-13 12:00:00,128.89,128.96,128.52,128.54,14430.0,118.0735,118.1376,117.7345,117.7528,14430.0
2018-12-13 12:30:00,128.62,128.84,128.49,128.6,12462.0,117.8261,118.0277,117.707,117.8078,12462.0
2018-12-13 13:00:00,128.61,128.7,128.15,128.35,17912.0,117.817,117.8994,117.3956,117.5788,17912.0
2018-12-13 13:30:00,128.36,129.08,128.31,128.67,21246.0,117.5879,118.2475,117.5421,117.8719,21246.0
2018-12-13 14:00:00,128.73,128.76,128.27,128.51,17307.0,117.9269,117.9544,117.5055,117.7254,17307.0
2018-12-13 14:30:00,128.56,129.16,128.27,129.01,31167.0,117.7712,118.3208,117.5055,118.1834,31167.0
2018-12-13 15:00:00,129.03,129.36,128.8,129.16,33986.0,118.2017,118.504,117.991,118.3208,33986.0
2018-12-13 15:30:00,129.12,129.49,128.84,129.06,159951.0,118.2842,118.6231,118.0277,118.2292,159951.0
2018-12-14 09:30:00,127.85,128.24,127.02,128.17,27897.0,117.1207,117.478,116.3604,117.4139,27897.0
2018-12-14 10:00:00,128.11,128.5,127.78,127.78,20042.0,117.3589,117.7162,117.0566,117.0566,20042.0
2018-12-14 10:30:00,127.8,128.28,127.53,127.79,16563.0,117.0749,117.5147,116.8276,117.0658,16563.0
2018-12-14 11:00:00,127.78,128.28,127.45,127.49,20872.0,117.0566,117.5147,116.7543,116.791,20872.0
2018-12-14 11:30:00,127.5,127.62,126.2,126.25,31645.0,116.8001,116.91,115.6092,115.655,31645.0
2018-12-14 12:00:00,126.29,126.77,126.26,126.61,15991.0,115.6917,116.1314,115.6642,115.9848,15991.0
2018-12-14 12:30:00,126.74,126.82,126.43,126.44,11558.0,116.1039,116.1772,115.8199,115.8291,11558.0
2018-12-14 13:00:00,126.45,126.45,125.87,125.93,37128.0,115.8382,115.8382,115.3069,115.3619,37128.0
2018-12-14 13:30:00,125.83,125.9,125.39,125.85,24095.0,115.2703,115.3344,114.8672,115.2886,24095.0
2018-12-14 14:00:00,125.83,126.69,125.83,126.69,15849.0,115.2703,116.0581,115.2703,116.0581,15849.0
2018-12-14 14:30:00,126.7,126.7,126.07,126.3,17041.0,116.0672,116.0672,115.4901,115.7008,17041.0
2018-12-14 15:00:00,126.43,126.71,126.25,126.43,23807.0,115.8199,116.0764,115.655,115.8199,23807.0
2018-12-14 15:30:00,126.47,126.78,126.11,126.64,84489.0,115.8566,116.1405,115.5268,116.0123,84489.0
2018-12-17 09:30:00,126.6,127.14,124.17,124.59,46670.0,115.9756,116.4703,113.7496,114.1343,46670.0
2018-12-17 10:00:00,124.56,124.56,123.73,124.1,63787.0,114.1068,114.1068,113.3465,113.6854,63787.0
2018-12-17 10:30:00,124.08,125.16,124.07,124.5,52479.0,113.6671,114.6565,113.658,114.0519,52479.0
2018-12-17 11:00:00,124.6,125.43,124.55,125.09,27410.0,114.1435,114.9038,114.0977,114.5924,27410.0
2018-12-17 11:30:00,125.0,125.21,124.58,125.19,19959.0,114.5099,114.7023,114.1252,114.684,19959.0
2018-12-17 12:00:00,125.21,125.66,124.91,125.06,22798.0,114.7023,115.1145,114.4275,114.5649,22798.0
2018-12-17 12:30:00,125.01,125.03,123.99,123.99,28251.0,114.5191,114.5374,113.5847,113.5847,28251.0
2018-12-17 13:00:00,124.08,124.51,123.93,124.33,22342.0,113.6671,114.061,113.5297,113.8961,22342.0
2018-12-17 13:30:00,124.31,124.47,123.81,124.08,26325.0,113.8778,114.0244,113.4198,113.6671,26325.0
2018-12-17 14:00:00,123.99,124.03,123.51,123.56,38054.0,113.5847,113.6213,113.145,113.1908,38054.0
2018-12-17 14:30:00,123.58,124.23,123.58,124.06,37247.0,113.2091,113.8045,113.2091,113.6488,37247.0
2018-12-17 15:00:00,123.97,124.23,122.96,123.16,64031.0,113.5664,113.8045,112.6411,112.8243,64031.0
2018-12-17 15:30:00,123.16,123.4,122.73,123.26,189451.0,112.8243,113.0442,112.4304,112.9159,189451.0
2018-12-18 09:30:00,123.61,124.33,123.53,123.6,78517.0,113.2366,113.8961,113.1633,113.2274,78517.0
2018-12-18 10:00:00,123.59,123.64,122.07,122.43,45484.0,113.2182,113.264,111.8258,112.1556,45484.0
2018-12-18 10:30:00,122.47,122.96,122.18,122.23,43972.0,112.1922,112.6411,111.9266,111.9724,43972.0
2018-12-18 11:00:00,122.19,122.24,121.17,121.4,49074.0,111.9357,111.9815,111.0013,111.212,49074.0
2018-12-18 11:30:00,121.52,122.0,121.35,121.91,54201.0,111.322,111.7617,111.1662,111.6792,54201.0
2018-12-18 12:00:00,121.87,122.64,121.87,122.32,48951.0,111.6426,112.348,111.6426,112.0548,48951.0
2018-12-18 12:30:00,122.3,122.46,122.09,122.37,39311.0,112.0365,112.1831,111.8441,112.1006,39311.0
2018-12-18 13:00:00,122.31,122.35,121.98,122.0,22442.0,112.0457,112.0823,111.7434,111.7617,22442.0
2018-12-18 13:30:00,121.94,122.26,121.8,121.99,22222.0,111.7067,111.9999,111.5785,111.7525,22222.0
2018-12-18 14:00:00,122.02,122.24,121.67,121.89,45842.0,111.78,111.9815,111.4594,111.6609,45842.0
2018-12-18 14:30:00,121.86,121.9,120.67,120.67,28095.0,111.6334,111.6701,110.5433,110.5433,28095.0
2018-12-18 15:00:00,120.64,121.89,120.41,121.81,99999.0,110.5158,111.6609,110.3051,111.5876,99999.0
2018-12-18 15:30:00,121.86,122.56,121.84,121.87,198313.0,111.6334,112.2747,111.6151,111.6426,198313.0
2018-12-19 09:30:00,121.79,122.1,121.05,121.5,82629.0,111.5693,111.8533,110.8914,111.3036,82629.0
2018-12-19 10:00:00,121.58,122.18,121.57,122.0,33705.0,111.3769,111.9266,111.3678,111.7617,33705.0
2018-12-19 10:30:00,122.0,122.25,121.6,121.77,32356.0,111.7617,111.9907,111.3952,111.551,32356.0
2018-12-19 11:00:00,121.77,121.84,120.64,121.07,56429.0,111.551,111.6151,110.5158,110.9097,56429.0
2018-12-19 11:30:00,121.11,122.16,121.08,122.16,15529.0,110.9464,111.9082,110.9189,111.9082,15529.0
2018-12-19 12:00:00,122.14,122.8,122.14,122.64,18137.0,111.8899,112.4945,111.8899,112.348,18137.0
2018-12-19 12:30:00,122.58,122.92,122.57,122.67,15834.0,112.293,112.6045,112.2838,112.3755,15834.0
2018-12-19 13:00:00,122.64,122.72,121.88,122.14,24328.0,112.348,112.4213,111.6517,111.8899,24328.0
2018-12-19 13:30:00,122.17,122.51,122.01,122.4,18765.0,111.9174,112.2289,111.7708,112.1281,18765.0
2018-12-19 14:00:00,122.64,122.67,120.68,121.87,45277.0,112.348,112.3755,110.5525,111.6426,45277.0
2018-12-19 14:30:00,121.91,122.38,119.55,119.86,64333.0,111.6792,112.1098,109.5173,109.8013,64333.0
2018-12-19 15:00:00,119.75,120.01,118.68,119.19,76381.0,109.7005,109.9387,108.7203,109.1875,76381.0
2018-12-19 15:30:00,119.27,119.55,118.6,119.04,158562.0,109.2608,109.5173,108.647,109.0501,158562.0
2018-12-20 09:30:00,118.73,119.62,117.45,118.0,34364.0,108.7661,109.5814,107.5935,108.0974,34364.0
2018-12-20 10:00:00,117.99,118.6,117.57,118.34,34456.0,108.0882,108.647,107.7034,108.4088,34456.0
2018-12-20 10:30:00,118.4,118.63,117.77,118.03,46526.0,108.4638,108.6745,107.8867,108.1248,46526.0
2018-12-20 11:00:00,117.93,118.12,116.52,116.71,34614.0,108.0332,108.2073,106.7416,106.9156,34614.0
2018-12-20 11:30:00,116.8,117.09,115.66,115.93,68688.0,106.9981,107.2637,105.9537,106.2011,68688.0
2018-12-20 12:00:00,115.93,116.25,114.75,116.19,58175.0,106.2011,106.4942,105.1201,106.4393,58175.0
2018-12-20 12:30:00,116.24,116.26,114.69,115.18,92503.0,106.4851,106.5034,105.0651,105.514,92503.0
2018-12-20 13:00:00,115.18,115.62,114.93,115.54,69450.0,105.514,105.9171,105.285,105.8438,69450.0
2018-12-20 13:30:00,115.47,115.54,114.97,115.02,28193.0,105.7797,105.8438,105.3216,105.3674,28193.0
2018-12-20 14:00:00,115.04,115.06,113.77,114.88,42366.0,105.3858,105.4041,104.2223,105.2392,42366.0
2018-12-20 14:30:00,114.81,116.24,114.78,115.72,39007.0,105.1751,106.4851,105.1476,106.0087,39007.0
2018-12-20 15:00:00,115.6,116.29,115.13,115.81,45117.0,105.8988,106.5309,105.4682,106.0911,45117.0
2018-12-20 15:30:00,115.82,116.19,114.91,115.42,174808.0,106.1003,106.4393,105.2667,105.7339,174808.0
2018-12-21 09:30:00,115.5,117.26,115.5,116.75,255050.0,105.8072,107.4195,105.8072,106.9523,255050.0
2018-12-21 10:00:00,116.76,118.52,116.27,118.21,201019.0,106.9614,108.5737,106.5125,108.2897,201019.0
2018-12-21 10:30:00,118.06,118.3,117.43,117.48,82957.0,108.1523,108.3722,107.5752,107.621,82957.0
2018-12-21 11:00:00,117.34,117.55,115.61,116.6,46131.0,107.4927,107.6851,105.9079,106.8148,46131.0
2018-12-21 11:30:00,116.66,117.03,116.31,116.53,89802.0,106.8698,107.2088,106.5492,106.7507,89802.0
2018-12-21 12:00:00,116.51,116.52,114.13,114.13,102955.0,106.7324,106.7416,104.5521,104.5521,102955.0
2018-12-21 12:30:00,114.02,114.65,113.39,113.55,83926.0,104.4514,105.0285,103.8742,104.0208,83926.0
2018-12-21 13:00:00,113.64,114.15,112.85,113.62,107633.0,104.1033,104.5705,103.3796,104.0849,107633.0
2018-12-21 13:30:00,113.61,114.07,113.19,113.4,46934.0,104.0758,104.4972,103.691,103.8834,46934.0
2018-12-21 14:00:00,113.35,113.47,112.79,112.96,43978.0,103.8376,103.9475,103.3246,103.4803,43978.0
2018-12-21 14:30:00,112.92,113.25,112.53,113.1,96711.0,103.4437,103.746,103.0864,103.6086,96711.0
2018-12-21 15:00:00,113.09,113.15,112.11,112.11,67986.0,103.5994,103.6544,102.7017,102.7017,67986.0
2018-12-21 15:30:00,112.11,112.49,111.72,111.74,224034.0,102.7017,103.0498,102.3444,102.3627,224034.0
2018-12-24 09:30:00,110.93,111.03,109.0,109.73,64212.0,101.6207,101.7123,99.8526,100.5214,64212.0
2018-12-24 10:00:00,109.86,110.9,109.52,110.85,44846.0,100.6405,101.5932,100.329,101.5474,44846.0
2018-12-24 10:30:00,110.98,112.34,110.95,111.68,52614.0,101.6665,102.9124,101.639,102.3077,52614.0
2018-12-24 11:00:00,111.89,111.9,110.38,110.64,38708.0,102.5001,102.5093,101.1168,101.355,38708.0
2018-12-24 11:30:00,110.73,111.15,109.79,110.16,35198.0,101.4375,101.8222,100.5763,100.9153,35198.0
2018-12-24 12:00:00,110.32,110.82,109.96,110.32,58124.0,101.0619,101.5199,100.7321,101.0619,58124.0
2018-12-24 12:30:00,110.44,110.79,108.98,109.0,306320.0,101.1718,101.4924,99.8343,99.8526,306320.0
2018-12-26 09:30:00,109.51,110.85,109.0,109.41,78365.0,100.3198,101.5474,99.8526,100.2282,78365.0
2018-12-26 10:00:00,109.58,109.79,108.37,109.28,50222.0,100.384,100.5763,99.2755,100.1091,50222.0
2018-12-26 10:30:00,109.22,109.38,108.57,108.58,49415.0,100.0542,100.2008,99.4587,99.4679,49415.0
2018-12-26 11:00:00,108.66,108.76,108.25,108.41,111553.0,99.5412,99.6328,99.1656,99.3122,111553.0
2018-12-26 11:30:00,108.49,109.12,108.27,109.06,91782.0,99.3854,99.9626,99.1839,99.9076,91782.0
2018-12-26 12:00:00,109.12,110.28,109.08,109.94,46867.0,99.9626,101.0252,99.9259,100.7138,46867.0
2018-12-26 12:30:00,109.96,110.61,109.65,110.45,40593.0,100.7321,101.3275,100.4481,101.181,40593.0
2018-12-26 13:00:00,110.47,110.59,109.42,109.71,70332.0,101.1993,101.3092,100.2374,100.5031,70332.0
2018-12-26 13:30:00,109.74,111.04,109.67,110.95,23999.0,100.5305,101.7214,100.4664,101.639,23999.0
2018-12-26 14:00:00,110.94,110.94,109.97,110.12,38003.0,101.6298,101.6298,100.7412,100.8787,38003.0
2018-12-26 14:30:00,110.12,110.31,109.87,110.25,38110.0,100.8787,101.0527,100.6496,100.9977,38110.0
2018-12-26 15:00:00,110.22,110.86,110.14,110.8,41478.0,100.9703,101.5566,100.897,101.5016,41478.0
2018-12-26 15:30:00,110.78,112.31,110.77,112.19,189700.0,101.4833,102.8849,101.4741,102.7749,189700.0
2018-12-27 09:30:00,110.67,111.67,110.02,110.52,29389.0,101.3825,102.2986,100.787,101.2451,29389.0
2018-12-27 10:00:00,110.41,111.07,109.35,109.57,27606.0,101.1443,101.7489,100.1733,100.3748,27606.0
2018-12-27 10:30:00,109.54,110.33,109.37,110.18,24365.0,100.3473,101.071,100.1916,100.9336,24365.0
2018-12-27 11:00:00,110.2,110.64,109.8,110.62,22812.0,100.9519,101.355,100.5855,101.3367,22812.0
2018-12-27 11:30:00,110.71,110.81,109.89,110.26,21360.0,101.4191,101.5107,100.668,101.0069,21360.0
2018-12-27 12:00:00,110.26,110.58,109.81,109.89,21099.0,101.0069,101.3001,100.5947,100.668,21099.0
2018-12-27 12:30:00,109.96,109.97,109.58,109.96,21012.0,100.7321,100.7412,100.384,100.7321,21012.0
2018-12-27 13:00:00,109.93,110.06,109.54,109.54,19749.0,100.7046,100.8237,100.3473,100.3473,19749.0
2018-12-27 13:30:00,109.49,109.64,108.68,109.06,29191.0,100.3015,100.4389,99.5595,99.9076,29191.0
2018-12-27 14:00:00,108.96,109.1,108.43,108.99,32749.0,99.816,99.9443,99.3305,99.8435,32749.0
2018-12-27 14:30:00,109.07,109.9,108.89,109.87,24680.0,99.9168,100.6771,99.7519,100.6496,24680.0
2018-12-27 15:00:00,109.94,111.13,109.52,111.08,48775.0,100.7138,101.8039,100.329,101.7581,48775.0
2018-12-27 15:30:00,111.12,112.43,110.76,112.43,137729.0,101.7947,102.9948,101.4649,102.9948,137729.0
2018-12-28 09:30:00,112.51,113.67,111.69,113.38,54454.0,103.0681,104.1307,102.3169,103.8651,54454.0
2018-12-28 10:00:00,113.13,113.14,111.94,111.94,17076.0,103.6361,103.6452,102.5459,102.5459,17076.0
2018-12-28 10:30:00,111.98,112.02,111.19,111.31,32215.0,102.5826,102.6192,101.8589,101.9688,32215.0
2018-12-28 11:00:00,111.37,112.08,111.18,111.51,42890.0,102.0238,102.6742,101.8497,102.152,42890.0
2018-12-28 11:30:00,111.52,112.74,111.49,112.62,26988.0,102.1612,103.2788,102.1337,103.1689,26988.0
2018-12-28 12:00:00,112.61,112.94,111.89,112.34,15328.0,103.1597,103.462,102.5001,102.9124,15328.0
2018-12-28 12:30:00,112.44,112.89,112.44,112.5,19223.0,103.004,103.4162,103.004,103.0589,19223.0
2018-12-28 13:00:00,112.5,112.77,112.05,112.19,13785.0,103.0589,103.3063,102.6467,102.7749,13785.0
2018-12-28 13:30:00,112.29,112.49,111.92,112.46,10365.0,102.8665,103.0498,102.5276,103.0223,10365.0
2018-12-28 14:00:00,112.45,113.33,112.45,112.74,22798.0,103.0131,103.8193,103.0131,103.2788,22798.0
2018-12-28 14:30:00,112.69,113.52,112.48,113.32,28896.0,103.233,103.9933,103.0406,103.8101,28896.0
2018-12-28 15:00:00,113.4,113.48,112.13,112.29,43298.0,103.8834,103.9567,102.72,102.8665,43298.0
2018-12-28 15:30:00,112.3,112.42,111.82,112.24,85439.0,102.8757,102.9856,102.436,102.8207,85439.0
2018-12-31 09:30:00,113.03,113.81,112.63,113.42,29684.0,103.5444,104.259,103.178,103.9017,29684.0
2018-12-31 10:00:00,113.49,114.17,113.19,113.95,81183.0,103.9658,104.5888,103.691,104.3872,81183.0
2018-12-31 10:30:00,113.95,114.23,113.71,113.95,34584.0,104.3872,104.6437,104.1674,104.3872,34584.0
2018-12-31 11:00:00,113.99,114.51,113.75,114.11,50569.0,104.4239,104.9002,104.204,104.5338,50569.0
2018-12-31 11:30:00,114.11,114.16,113.56,114.06,25755.0,104.5338,104.5796,104.03,104.488,25755.0
2018-12-31 12:00:00,114.14,114.14,113.7,113.98,27679.0,104.5613,104.5613,104.1582,104.4147,27679.0
2018-12-31 12:30:00,113.99,114.43,113.82,114.43,36787.0,104.4239,104.827,104.2681,104.827,36787.0
2018-12-31 13:00:00,114.56,114.79,114.45,114.54,19442.0,104.946,105.1567,104.8453,104.9277,19442.0
2018-12-31 13:30:00,114.59,114.68,114.33,114.34,33235.0,104.9735,105.056,104.7353,104.7445,33235.0
2018-12-31 14:00:00,114.31,114.59,114.0,114.02,35706.0,104.717,104.9735,104.433,104.4514,35706.0
2018-12-31 14:30:00,114.06,114.62,113.96,114.14,43729.0,104.488,105.001,104.3964,104.5613,43729.0
2018-12-31 15:00:00,114.06,114.3,113.92,114.15,28628.0,104.488,104.7079,104.3598,104.5705,28628.0
2018-12-31 15:30:00,114.16,115.03,114.16,115.03,209912.0,104.5796,105.3766,104.5796,105.3766,209912.0
2019-01-02 09:30:00,113.9,114.7,113.62,114.39,53364.0,104.3414,105.0743,104.0849,104.7903,53364.0
2019-01-02 10:00:00,114.38,114.88,113.9,114.34,40749.0,104.7812,105.2392,104.3414,104.7445,40749.0
2019-01-02 10:30:00,114.25,114.98,114.03,114.89,28074.0,104.6621,105.3308,104.4605,105.2484,28074.0
2019-01-02 11:00:00,114.92,115.7,114.65,115.22,48905.0,105.2758,105.9904,105.0285,105.5507,48905.0
2019-01-02 11:30:00,115.25,115.34,114.81,114.81,46249.0,105.5781,105.6606,105.1751,105.1751,46249.0
2019-01-02 12:00:00,114.79,115.07,114.58,114.75,29800.0,105.1567,105.4132,104.9644,105.1201,29800.0
2019-01-02 12:30:00,114.7,115.56,114.62,115.46,20213.0,105.0743,105.8621,105.001,105.7705,20213.0
2019-01-02 13:00:00,115.44,115.75,115.42,115.6,26681.0,105.7522,106.0362,105.7339,105.8988,26681.0
2019-01-02 13:30:00,115.69,115.85,115.4,115.85,29902.0,105.9812,106.1278,105.7156,106.1278,29902.0
2019-01-02 14:00:00,115.88,115.88,114.96,115.06,34377.0,106.1553,106.1553,105.3125,105.4041,34377.0
2019-01-02 14:30:00,115.13,115.37,115.0,115.25,73045.0,105.4682,105.6881,105.3491,105.5781,73045.0
2019-01-02 15:00:00,115.19,115.36,114.43,114.63,102238.0,105.5232,105.6789,104.827,105.0102,102238.0
2019-01-02 15:30:00,114.6,114.83,114.1,114.76,136881.0,104.9827,105.1934,104.5247,105.1293,136881.0
2019-01-03 09:30:00,113.63,114.4,113.04,113.04,44641.0,104.0941,104.7995,103.5536,103.5536,44641.0
2019-01-03 10:00:00,113.11,113.11,111.5,112.17,29672.0,103.6177,103.6177,102.1428,102.7566,29672.0
2019-01-03 10:30:00,112.15,112.18,111.35,111.69,37445.0,102.7383,102.7658,102.0054,102.3169,37445.0
2019-01-03 11:00:00,111.72,112.11,111.61,111.78,31211.0,102.3444,102.7017,102.2436,102.3993,31211.0
2019-01-03 11:30:00,111.8,112.87,111.8,112.53,42024.0,102.4177,103.3979,102.4177,103.0864,42024.0
2019-01-03 12:00:00,112.47,112.67,112.02,112.16,33052.0,103.0314,103.2147,102.6192,102.7475,33052.0
2019-01-03 12:30:00,112.16,112.41,111.98,112.28,19164.0,102.7475,102.9765,102.5826,102.8574,19164.0
2019-01-03 13:00:00,112.23,112.23,111.12,111.42,33389.0,102.8116,102.8116,101.7947,102.0696,33389.0
2019-01-03 13:30:00,111.38,111.82,111.35,111.57,27663.0,102.0329,102.436,102.0054,102.207,27663.0
2019-01-03 14:00:00,111.58,112.24,111.51,112.14,34786.0,102.2161,102.8207,102.152,102.7291,34786.0
2019-01-03 14:30:00,112.26,112.35,111.54,111.55,32281.0,102.8391,102.9215,102.1795,102.1886,32281.0
2019-01-03 15:00:00,111.55,111.61,111.07,111.2,49118.0,102.1886,102.2436,101.7489,101.868,49118.0
2019-01-03 15:30:00,111.2,111.63,110.61,110.8,137229.0,101.868,102.2619,101.3275,101.5016,137229.0
2019-01-04 09:30:00,112.46,113.32,112.06,113.23,23114.0,103.0223,103.8101,102.6558,103.7277,23114.0
2019-01-04 10:00:00,113.3,114.64,113.02,114.64,36959.0,103.7918,105.0193,103.5353,105.0193,36959.0
2019-01-04 10:30:00,114.7,115.55,114.63,115.55,61688.0,105.0743,105.853,105.0102,105.853,61688.0
2019-01-04 11:00:00,115.43,116.19,115.33,115.37,44651.0,105.743,106.4393,105.6514,105.6881,44651.0
2019-01-04 11:30:00,115.37,116.13,115.25,115.89,27973.0,105.6881,106.3843,105.5781,106.1644,27973.0
2019-01-04 12:00:00,115.9,116.69,115.47,116.31,32675.0,106.1736,106.8973,105.7797,106.5492,32675.0
2019-01-04 12:30:00,116.33,116.68,116.18,116.5,22928.0,106.5675,106.8881,106.4301,106.7232,22928.0
2019-01-04 13:00:00,116.54,116.77,116.31,116.53,33759.0,106.7599,106.9706,106.5492,106.7507,33759.0
2019-01-04 13:30:00,116.58,116.65,116.04,116.12,29331.0,106.7965,106.8607,106.3018,106.3751,29331.0
2019-01-04 14:00:00,116.27,116.3,115.91,115.93,33238.0,106.5125,106.54,106.1828,106.2011,33238.0
2019-01-04 14:30:00,115.91,116.05,115.29,115.38,43296.0,106.1828,106.311,105.6148,105.6972,43296.0
2019-01-04 15:00:00,115.35,115.68,115.13,115.25,40345.0,105.6697,105.9721,105.4682,105.5781,40345.0
2019-01-04 15:30:00,115.25,115.75,115.25,115.56,105172.0,105.5781,106.0362,105.5781,105.8621,105172.0
2019-01-07 09:30:00,115.5,116.7,115.26,115.89,59760.0,105.8072,106.9065,105.5873,106.1644,59760.0
2019-01-07 10:00:00,115.8,116.35,114.66,115.1,50986.0,106.082,106.5858,105.0377,105.4407,50986.0
2019-01-07 10:30:00,115.15,116.14,115.0,115.91,47452.0,105.4865,106.3935,105.3491,106.1828,47452.0
2019-01-07 11:00:00,115.85,116.2,115.7,115.9,42488.0,106.1278,106.4484,105.9904,106.1736,42488.0
2019-01-07 11:30:00,115.98,116.47,115.78,116.39,31671.0,106.2469,106.6958,106.0637,106.6225,31671.0
2019-01-07 12:00:00,116.39,116.71,116.11,116.65,22058.0,106.6225,106.9156,106.366,106.8607,22058.0
2019-01-07 12:30:00,116.62,116.7,116.46,116.63,25920.0,106.8332,106.9065,106.6866,106.8423,25920.0
2019-01-07 13:00:00,116.63,116.81,116.5,116.54,22014.0,106.8423,107.0072,106.7232,106.7599,22014.0
2019-01-07 13:30:00,116.51,116.71,116.3,116.41,20873.0,106.7324,106.9156,106.54,106.6408,20873.0
2019-01-07 14:00:00,116.43,116.51,115.98,115.98,40810.0,106.6591,106.7324,106.2469,106.2469,40810.0
2019-01-07 14:30:00,116.03,116.12,115.67,115.67,23962.0,106.2927,106.3751,105.9629,105.9629,23962.0
2019-01-07 15:00:00,115.68,116.16,115.65,116.12,41817.0,105.9721,106.4118,105.9446,106.3751,41817.0
2019-01-07 15:30:00,116.13,116.39,115.96,116.11,156133.0,106.3843,106.6225,106.2286,106.366,156133.0
2019-01-08 09:30:00,116.9,117.97,116.27,116.91,80765.0,107.0897,108.0699,106.5125,107.0988,80765.0
2019-01-08 10:00:00,116.91,117.18,116.39,117.04,59979.0,107.0988,107.3462,106.6225,107.2179,59979.0
2019-01-08 10:30:00,117.05,118.15,116.91,117.67,49097.0,107.2271,108.2348,107.0988,107.7951,49097.0
2019-01-08 11:00:00,117.67,117.82,116.96,116.97,39464.0,107.7951,107.9325,107.1446,107.1538,39464.0
2019-01-08 11:30:00,116.81,117.7,116.61,117.69,45113.0,107.0072,107.8225,106.824,107.8134,45113.0
2019-01-08 12:00:00,117.73,118.62,117.62,118.1,71886.0,107.85,108.6653,107.7492,108.189,71886.0
2019-01-08 12:30:00,118.07,118.1,117.42,117.81,54038.0,108.1615,108.189,107.566,107.9233,54038.0
2019-01-08 13:00:00,117.78,118.3,117.58,118.1,64053.0,107.8958,108.3722,107.7126,108.189,64053.0
2019-01-08 13:30:00,118.1,118.82,118.05,118.44,49329.0,108.189,108.8485,108.1432,108.5004,49329.0
2019-01-08 14:00:00,118.48,118.77,118.34,118.6,45855.0,108.5371,108.8027,108.4088,108.647,45855.0
2019-01-08 14:30:00,118.57,119.12,118.32,118.86,45172.0,108.6195,109.1234,108.3905,108.8852,45172.0
2019-01-08 15:00:00,118.83,119.11,118.54,118.99,56424.0,108.8577,109.1142,108.592,109.0043,56424.0
2019-01-08 15:30:00,118.97,119.5,118.97,119.5,200942.0,108.986,109.4715,108.986,109.4715,200942.0
2019-01-09 09:30:00,119.35,120.07,117.0,117.26,141781.0,109.3341,109.9936,107.1813,107.4195,141781.0
2019-01-09 10:00:00,117.38,117.66,116.88,117.39,108852.0,107.5294,107.7859,107.0714,107.5386,108852.0
2019-01-09 10:30:00,117.3,117.4,116.25,116.46,83169.0,107.4561,107.5477,106.4942,106.6866,83169.0
2019-01-09 11:00:00,116.4,117.46,116.35,117.34,53396.0,106.6316,107.6027,106.5858,107.4927,53396.0
2019-01-09 11:30:00,117.35,117.4,116.62,116.94,49998.0,107.5019,107.5477,106.8332,107.1263,49998.0
2019-01-09 12:00:00,116.99,117.22,116.92,116.95,90122.0,107.1721,107.3828,107.108,107.1355,90122.0
2019-01-09 12:30:00,116.95,117.16,116.89,117.06,92450.0,107.1355,107.3279,107.0805,107.2362,92450.0
2019-01-09 13:00:00,117.06,117.28,116.58,117.1,32579.0,107.2362,107.4378,106.7965,107.2729,32579.0
2019-01-09 13:30:00,117.09,117.19,116.54,116.58,51893.0,107.2637,107.3553,106.7599,106.7965,51893.0
2019-01-09 14:00:00,116.57,117.34,116.57,116.75,41768.0,106.7874,107.4927,106.7874,106.9523,41768.0
2019-01-09 14:30:00,116.74,116.83,116.58,116.76,53130.0,106.9431,107.0255,106.7965,106.9614,53130.0
2019-01-09 15:00:00,116.69,117.13,116.69,116.85,41670.0,106.8973,107.3004,106.8973,107.0439,41670.0
2019-01-09 15:30:00,116.84,116.84,116.12,116.14,235026.0,107.0347,107.0347,106.3751,106.3935,235026.0
2019-01-10 09:30:00,115.3,116.49,114.96,116.35,51948.0,105.6239,106.7141,105.3125,106.5858,51948.0
2019-01-10 10:00:00,116.5,116.99,116.0,116.55,43086.0,106.7232,107.1721,106.2652,106.769,43086.0
2019-01-10 10:30:00,116.53,116.85,116.08,116.7,82839.0,106.7507,107.0439,106.3385,106.9065,82839.0
2019-01-10 11:00:00,116.66,116.85,116.23,116.51,36112.0,106.8698,107.0439,106.4759,106.7324,36112.0
2019-01-10 11:30:00,116.61,117.0,116.43,116.61,33157.0,106.824,107.1813,106.6591,106.824,33157.0
2019-01-10 12:00:00,116.61,116.9,116.46,116.68,31639.0,106.824,107.0897,106.6866,106.8881,31639.0
2019-01-10 12:30:00,116.68,117.01,116.58,116.88,36948.0,106.8881,107.1904,106.7965,107.0714,36948.0
2019-01-10 13:00:00,116.9,116.95,116.4,116.91,23589.0,107.0897,107.1355,106.6316,107.0988,23589.0
2019-01-10 13:30:00,116.88,116.89,116.27,116.73,23640.0,107.0714,107.0805,106.5125,106.9339,23640.0
2019-01-10 14:00:00,116.74,117.24,116.59,117.03,53046.0,106.9431,107.4011,106.8057,107.2088,53046.0
2019-01-10 14:30:00,117.03,117.2,116.45,116.79,44789.0,107.2088,107.3645,106.6774,106.9889,44789.0
2019-01-10 15:00:00,116.79,117.24,116.76,117.15,34583.0,106.9889,107.4011,106.9614,107.3187,34583.0
2019-01-10 15:30:00,117.06,117.66,117.03,117.56,136341.0,107.2362,107.7859,107.2088,107.6943,136341.0
2019-01-11 09:30:00,116.9,117.76,116.9,117.36,35113.0,107.0897,107.8775,107.0897,107.5111,35113.0
2019-01-11 10:00:00,117.34,117.36,116.49,116.55,35883.0,107.4927,107.5111,106.7141,106.769,35883.0
2019-01-11 10:30:00,116.52,116.87,116.38,116.56,40544.0,106.7416,107.0622,106.6133,106.7782,40544.0
2019-01-11 11:00:00,116.58,116.65,116.1,116.44,30253.0,106.7965,106.8607,106.3568,106.6683,30253.0
2019-01-11 11:30:00,116.55,116.56,116.13,116.35,42117.0,106.769,106.7782,106.3843,106.5858,42117.0
2019-01-11 12:00:00,116.32,116.43,116.07,116.35,39674.0,106.5583,106.6591,106.3293,106.5858,39674.0
2019-01-11 12:30:00,116.34,116.56,116.24,116.39,122328.0,106.5767,106.7782,106.4851,106.6225,122328.0
2019-01-11 13:00:00,116.35,116.38,115.92,116.27,64267.0,106.5858,106.6133,106.1919,106.5125,64267.0
2019-01-11 13:30:00,116.25,116.3,115.98,116.21,53601.0,106.4942,106.54,106.2469,106.4576,53601.0
2019-01-11 14:00:00,116.18,116.31,116.03,116.16,62592.0,106.4301,106.5492,106.2927,106.4118,62592.0
2019-01-11 14:30:00,116.18,116.2,115.99,116.09,74081.0,106.4301,106.4484,106.256,106.3476,74081.0
2019-01-11 15:00:00,116.1,116.2,115.96,115.98,63982.0,106.3568,106.4484,106.2286,106.2469,63982.0
2019-01-11 15:30:00,116.0,116.1,115.93,116.0,193226.0,106.2652,106.3568,106.2011,106.2652,193226.0
2019-01-14 09:30:00,115.53,115.96,114.92,115.91,68819.0,105.8346,106.2286,105.2758,106.1828,68819.0
2019-01-14 10:00:00,115.9,116.0,115.55,115.89,72041.0,106.1736,106.2652,105.853,106.1644,72041.0
2019-01-14 10:30:00,115.93,116.26,115.75,116.03,60967.0,106.2011,106.5034,106.0362,106.2927,60967.0
2019-01-14 11:00:00,116.02,116.26,115.84,116.02,56823.0,106.2835,106.5034,106.1186,106.2835,56823.0
2019-01-14 11:30:00,115.99,116.37,115.87,115.9,62060.0,106.256,106.6042,106.1461,106.1736,62060.0
2019-01-14 12:00:00,115.96,116.06,115.81,116.02,42522.0,106.2286,106.3202,106.0911,106.2835,42522.0
2019-01-14 12:30:00,116.01,116.09,115.88,115.97,30582.0,106.2744,106.3476,106.1553,106.2377,30582.0
2019-01-14 13:00:00,115.9,116.08,115.88,115.94,45377.0,106.1736,106.3385,106.1553,106.2102,45377.0
2019-01-14 13:30:00,116.0,116.1,115.89,116.01,40756.0,106.2652,106.3568,106.1644,106.2744,40756.0
2019-01-14 14:00:00,115.98,116.0,115.7,115.77,27588.0,106.2469,106.2652,105.9904,106.0545,27588.0
2019-01-14 14:30:00,115.78,115.82,115.61,115.79,42703.0,106.0637,106.1003,105.9079,106.0728,42703.0
2019-01-14 15:00:00,115.79,115.85,115.5,115.63,51851.0,106.0728,106.1278,105.8072,105.9263,51851.0
2019-01-14 15:30:00,115.63,115.65,115.01,115.1,224513.0,105.9263,105.9446,105.3583,105.4407,224513.0
2019-01-15 09:30:00,115.06,116.0,114.44,115.36,62727.0,105.4041,106.2652,104.8361,105.6789,62727.0
2019-01-15 10:00:00,115.44,115.95,115.34,115.76,126869.0,105.7522,106.2194,105.6606,106.0453,126869.0
2019-01-15 10:30:00,115.7,115.92,115.55,115.81,94511.0,105.9904,106.1919,105.853,106.0911,94511.0
2019-01-15 11:00:00,115.93,116.07,115.56,115.66,45786.0,106.2011,106.3293,105.8621,105.9537,45786.0
2019-01-15 11:30:00,115.57,115.76,115.53,115.7,56266.0,105.8713,106.0453,105.8346,105.9904,56266.0
2019-01-15 12:00:00,115.72,116.0,115.7,115.88,61268.0,106.0087,106.2652,105.9904,106.1553,61268.0
2019-01-15 12:30:00,115.94,116.06,115.79,115.98,42634.0,106.2102,106.3202,106.0728,106.2469,42634.0
2019-01-15 13:00:00,116.01,116.14,115.9,115.96,32144.0,106.2744,106.3935,106.1736,106.2286,32144.0
2019-01-15 13:30:00,115.96,116.15,115.95,116.08,42672.0,106.2286,106.4026,106.2194,106.3385,42672.0
2019-01-15 14:00:00,116.05,116.14,115.61,115.64,41952.0,106.311,106.3935,105.9079,105.9354,41952.0
2019-01-15 14:30:00,115.6,115.8,115.35,115.75,40267.0,105.8988,106.082,105.6697,106.0362,40267.0
2019-01-15 15:00:00,115.76,115.97,115.69,115.79,119564.0,106.0453,106.2377,105.9812,106.0728,119564.0
2019-01-15 15:30:00,115.79,115.9,115.69,115.77,127399.0,106.0728,106.1736,105.9812,106.0545,127399.0
2019-01-16 09:30:00,115.73,116.9,115.36,115.8,49907.0,106.0179,107.0897,105.6789,106.082,49907.0
2019-01-16 10:00:00,115.83,116.04,114.89,115.14,78663.0,106.1095,106.3018,105.2484,105.4774,78663.0
2019-01-16 10:30:00,115.14,115.33,114.59,114.9,68457.0,105.4774,105.6514,104.9735,105.2575,68457.0
2019-01-16 11:00:00,114.97,115.28,114.61,115.28,66299.0,105.3216,105.6056,104.9919,105.6056,66299.0
2019-01-16 11:30:00,115.18,115.78,115.13,115.29,28620.0,105.514,106.0637,105.4682,105.6148,28620.0
2019-01-16 12:00:00,115.3,115.49,115.15,115.36,38595.0,105.6239,105.798,105.4865,105.6789,38595.0
2019-01-16 12:30:00,115.35,115.35,115.08,115.25,24153.0,105.6697,105.6697,105.4224,105.5781,24153.0
2019-01-16 13:00:00,115.25,115.27,115.0,115.06,26830.0,105.5781,105.5965,105.3491,105.4041,26830.0
2019-01-16 13:30:00,115.03,115.32,115.02,115.24,22787.0,105.3766,105.6423,105.3674,105.569,22787.0
2019-01-16 14:00:00,115.28,115.44,115.11,115.38,27831.0,105.6056,105.7522,105.4499,105.6972,27831.0
2019-01-16 14:30:00,115.41,115.67,115.13,115.24,54600.0,105.7247,105.9629,105.4682,105.569,54600.0
2019-01-16 15:00:00,115.24,115.33,115.07,115.18,118416.0,105.569,105.6514,105.4132,105.514,118416.0
2019-01-16 15:30:00,115.18,115.21,114.5,114.55,217438.0,105.514,105.5415,104.8911,104.9369,217438.0
2019-01-17 09:30:00,114.63,115.81,114.55,114.7,70342.0,105.0102,106.0911,104.9369,105.0743,70342.0
2019-01-17 10:00:00,114.82,115.08,114.54,114.91,42432.0,105.1842,105.4224,104.9277,105.2667,42432.0
2019-01-17 10:30:00,114.84,114.89,114.29,114.5,50152.0,105.2025,105.2484,104.6987,104.8911,50152.0
2019-01-17 11:00:00,114.46,114.71,114.4,114.69,33473.0,104.8544,105.0835,104.7995,105.0651,33473.0
2019-01-17 11:30:00,114.61,114.67,114.31,114.34,32129.0,104.9919,105.0468,104.717,104.7445,32129.0
2019-01-17 12:00:00,114.38,114.58,114.35,114.45,35725.0,104.7812,104.9644,104.7537,104.8453,35725.0
2019-01-17 12:30:00,114.46,114.49,114.07,114.07,24830.0,104.8544,104.8819,104.4972,104.4972,24830.0
2019-01-17 13:00:00,114.12,114.25,113.93,114.06,37868.0,104.543,104.6621,104.3689,104.488,37868.0
2019-01-17 13:30:00,114.03,114.08,113.89,114.04,30322.0,104.4605,104.5063,104.3323,104.4697,30322.0
2019-01-17 14:00:00,114.07,114.08,113.25,113.52,65673.0,104.4972,104.5063,103.746,103.9933,65673.0
2019-01-17 14:30:00,113.58,114.83,113.52,114.29,120957.0,104.0483,105.1934,103.9933,104.6987,120957.0
2019-01-17 15:00:00,114.3,114.35,113.8,113.95,71901.0,104.7079,104.7537,104.2498,104.3872,71901.0
2019-01-17 15:30:00,113.95,114.04,113.71,113.77,215330.0,104.3872,104.4697,104.1674,104.2223,215330.0
2019-01-18 09:30:00,114.24,115.57,114.1,114.83,145293.0,104.6529,105.8713,104.5247,105.1934,145293.0
2019-01-18 10:00:00,114.83,115.37,114.6,115.11,92793.0,105.1934,105.6881,104.9827,105.4499,92793.0
2019-01-18 10:30:00,115.1,115.74,115.08,115.43,52978.0,105.4407,106.027,105.4224,105.743,52978.0
2019-01-18 11:00:00,115.49,115.94,115.32,115.82,43744.0,105.798,106.2102,105.6423,106.1003,43744.0
2019-01-18 11:30:00,115.9,116.03,115.48,115.86,53797.0,106.1736,106.2927,105.7888,106.137,53797.0
2019-01-18 12:00:00,115.91,116.11,115.82,116.07,48862.0,106.1828,106.366,106.1003,106.3293,48862.0
2019-01-18 12:30:00,116.07,116.17,115.88,115.97,33101.0,106.3293,106.4209,106.1553,106.2377,33101.0
2019-01-18 13:00:00,115.98,116.18,115.8,115.8,30785.0,106.2469,106.4301,106.082,106.082,30785.0
2019-01-18 13:30:00,115.85,115.96,115.64,115.96,30359.0,106.1278,106.2286,105.9354,106.2286,30359.0
2019-01-18 14:00:00,115.94,116.07,115.63,115.65,27651.0,106.2102,106.3293,105.9263,105.9446,27651.0
2019-01-18 14:30:00,115.59,115.91,115.58,115.87,33864.0,105.8896,106.1828,105.8804,106.1461,33864.0
2019-01-18 15:00:00,115.84,115.84,115.47,115.48,48906.0,106.1186,106.1186,105.7797,105.7888,48906.0
2019-01-18 15:30:00,115.49,115.66,115.27,115.61,147219.0,105.798,105.9537,105.5965,105.9079,147219.0
2019-01-22 09:30:00,115.23,115.86,114.92,115.25,58580.0,105.5598,106.137,105.2758,105.5781,58580.0
2019-01-22 10:00:00,115.24,115.29,114.95,115.11,48079.0,105.569,105.6148,105.3033,105.4499,48079.0
2019-01-22 10:30:00,115.12,115.31,114.84,115.11,41636.0,105.4591,105.6331,105.2025,105.4499,41636.0
2019-01-22 11:00:00,115.13,115.16,114.75,114.79,41500.0,105.4682,105.4957,105.1201,105.1567,41500.0
2019-01-22 11:30:00,114.74,115.04,114.68,114.87,29711.0,105.1109,105.3858,105.056,105.23,29711.0
2019-01-22 12:00:00,114.79,114.99,114.43,114.83,27360.0,105.1567,105.34,104.827,105.1934,27360.0
2019-01-22 12:30:00,114.85,115.03,114.76,114.87,22128.0,105.2117,105.3766,105.1293,105.23,22128.0
2019-01-22 13:00:00,114.82,114.85,114.43,114.68,44405.0,105.1842,105.2117,104.827,105.056,44405.0
2019-01-22 13:30:00,114.67,114.85,114.59,114.81,29787.0,105.0468,105.2117,104.9735,105.1751,29787.0
2019-01-22 14:00:00,114.81,114.89,114.45,114.5,24748.0,105.1751,105.2484,104.8453,104.8911,24748.0
2019-01-22 14:30:00,114.52,114.62,114.27,114.42,27105.0,104.9094,105.001,104.6804,104.8178,27105.0
2019-01-22 15:00:00,114.38,114.51,114.05,114.26,58622.0,104.7812,104.9002,104.4788,104.6712,58622.0
2019-01-22 15:30:00,114.28,114.51,113.92,114.51,199187.0,104.6895,104.9002,104.3598,104.9002,199187.0
2019-01-23 09:30:00,115.22,115.56,114.69,115.36,22141.0,105.5507,105.8621,105.0651,105.6789,22141.0
2019-01-23 10:00:00,115.42,115.6,115.15,115.15,20785.0,105.7339,105.8988,105.4865,105.4865,20785.0
2019-01-23 10:30:00,114.94,115.18,114.64,114.74,16390.0,105.2942,105.514,105.0193,105.1109,16390.0
2019-01-23 11:00:00,114.83,115.16,114.73,115.03,21617.0,105.1934,105.4957,105.1018,105.3766,21617.0
2019-01-23 11:30:00,115.02,115.07,114.15,114.31,31784.0,105.3674,105.4132,104.5705,104.717,31784.0
2019-01-23 12:00:00,114.32,114.45,114.0,114.43,22946.0,104.7262,104.8453,104.433,104.827,22946.0
2019-01-23 12:30:00,114.41,114.58,114.31,114.51,31021.0,104.8086,104.9644,104.717,104.9002,31021.0
2019-01-23 13:00:00,114.52,114.59,114.24,114.43,28174.0,104.9094,104.9735,104.6529,104.827,28174.0
2019-01-23 13:30:00,114.44,114.53,114.15,114.16,21383.0,104.8361,104.9186,104.5705,104.5796,21383.0
2019-01-23 14:00:00,114.22,114.39,114.09,114.13,28120.0,104.6346,104.7903,104.5155,104.5521,28120.0
2019-01-23 14:30:00,114.08,114.26,113.91,114.07,33283.0,104.5063,104.6712,104.3506,104.4972,33283.0
2019-01-23 15:00:00,114.04,114.52,114.04,114.48,39513.0,104.4697,104.9094,104.4697,104.8728,39513.0
2019-01-23 15:30:00,114.48,114.49,114.17,114.46,120442.0,104.8728,104.8819,104.5888,104.8544,120442.0
2019-01-24 09:30:00,114.77,115.17,114.0,114.0,23521.0,105.1384,105.5049,104.433,104.433,23521.0
2019-01-24 10:00:00,113.91,114.46,113.73,114.38,31038.0,104.3506,104.8544,104.1857,104.7812,31038.0
2019-01-24 10:30:00,114.44,114.84,114.37,114.78,32086.0,104.8361,105.2025,104.772,105.1476,32086.0
2019-01-24 11:00:00,114.76,115.04,114.52,114.79,37818.0,105.1293,105.3858,104.9094,105.1567,37818.0
2019-01-24 11:30:00,114.74,115.08,114.68,114.84,66419.0,105.1109,105.4224,105.056,105.2025,66419.0
2019-01-24 12:00:00,114.86,115.12,114.7,115.01,18828.0,105.2209,105.4591,105.0743,105.3583,18828.0
2019-01-24 12:30:00,115.05,115.08,114.54,114.6,26599.0,105.3949,105.4224,104.9277,104.9827,26599.0
2019-01-24 13:00:00,114.6,114.64,114.26,114.47,65989.0,104.9827,105.0193,104.6712,104.8636,65989.0
2019-01-24 13:30:00,114.48,114.63,114.29,114.38,34025.0,104.8728,105.0102,104.6987,104.7812,34025.0
2019-01-24 14:00:00,114.44,114.86,114.42,114.86,14861.0,104.8361,105.2209,104.8178,105.2209,14861.0
2019-01-24 14:30:00,114.83,114.88,114.66,114.79,27300.0,105.1934,105.2392,105.0377,105.1567,27300.0
2019-01-24 15:00:00,114.76,114.83,114.61,114.66,21602.0,105.1293,105.1934,104.9919,105.0377,21602.0
2019-01-24 15:30:00,114.62,114.84,114.45,114.76,84613.0,105.001,105.2025,104.8453,105.1293,84613.0
2019-01-25 09:30:00,115.84,116.49,115.5,116.01,25745.0,106.1186,106.7141,105.8072,106.2744,25745.0
2019-01-25 10:00:00,116.04,116.55,116.04,116.51,16582.0,106.3018,106.769,106.3018,106.7324,16582.0
2019-01-25 10:30:00,116.63,116.81,116.52,116.73,15281.0,106.8423,107.0072,106.7416,106.9339,15281.0
2019-01-25 11:00:00,116.75,116.76,116.32,116.4,42515.0,106.9523,106.9614,106.5583,106.6316,42515.0
2019-01-25 11:30:00,116.45,116.67,116.29,116.52,20797.0,106.6774,106.879,106.5309,106.7416,20797.0
2019-01-25 12:00:00,116.46,116.59,116.35,116.59,15783.0,106.6866,106.8057,106.5858,106.8057,15783.0
2019-01-25 12:30:00,116.59,116.61,115.85,116.21,19609.0,106.8057,106.824,106.1278,106.4576,19609.0
2019-01-25 13:00:00,116.18,116.43,116.16,116.4,12008.0,106.4301,106.6591,106.4118,106.6316,12008.0
2019-01-25 13:30:00,116.38,116.53,116.28,116.37,9898.0,106.6133,106.7507,106.5217,106.6042,9898.0
2019-01-25 14:00:00,116.34,116.55,116.17,116.24,40045.0,106.5767,106.769,106.4209,106.4851,40045.0
2019-01-25 14:30:00,116.29,116.34,115.99,115.99,63740.0,106.5309,106.5767,106.256,106.256,63740.0
2019-01-25 15:00:00,116.05,116.44,116.04,116.12,36740.0,106.311,106.6683,106.3018,106.3751,36740.0
2019-01-25 15:30:00,116.11,116.29,116.03,116.16,73143.0,106.366,106.5309,106.2927,106.4118,73143.0
2019-01-28 09:30:00,114.85,115.0,114.28,114.39,17624.0,105.2117,105.3491,104.6895,104.7903,17624.0
2019-01-28 10:00:00,114.46,114.78,114.33,114.59,10148.0,104.8544,105.1476,104.7353,104.9735,10148.0
2019-01-28 10:30:00,114.54,114.91,114.5,114.64,19315.0,104.9277,105.2667,104.8911,105.0193,19315.0
2019-01-28 11:00:00,114.53,114.74,114.4,114.55,16413.0,104.9186,105.1109,104.7995,104.9369,16413.0
2019-01-28 11:30:00,114.48,114.55,113.89,113.91,14008.0,104.8728,104.9369,104.3323,104.3506,14008.0
2019-01-28 12:00:00,113.91,114.25,113.7,114.25,11117.0,104.3506,104.6621,104.1582,104.6621,11117.0
2019-01-28 12:30:00,114.27,114.57,114.18,114.43,14324.0,104.6804,104.9552,104.5979,104.827,14324.0
2019-01-28 13:00:00,114.43,114.5,114.24,114.42,24973.0,104.827,104.8911,104.6529,104.8178,24973.0
2019-01-28 13:30:00,114.39,114.65,114.37,114.51,15929.0,104.7903,105.0285,104.772,104.9002,15929.0
2019-01-28 14:00:00,114.49,114.56,114.29,114.35,13255.0,104.8819,104.946,104.6987,104.7537,13255.0
2019-01-28 14:30:00,114.37,114.85,114.37,114.8,28959.0,104.772,105.2117,104.772,105.1659,28959.0
2019-01-28 15:00:00,114.81,115.03,114.73,114.98,30882.0,105.1751,105.3766,105.1018,105.3308,30882.0
2019-01-28 15:30:00,114.97,115.27,114.9,115.23,124655.0,105.3216,105.5965,105.2575,105.5598,124655.0
2019-01-29 09:30:00,115.17,115.83,114.93,115.29,23855.0,105.5049,106.1095,105.285,105.6148,23855.0
2019-01-29 10:00:00,115.28,115.45,114.71,115.11,12813.0,105.6056,105.7614,105.0835,105.4499,12813.0
2019-01-29 10:30:00,115.2,115.2,114.57,114.58,12353.0,105.5323,105.5323,104.9552,104.9644,12353.0
2019-01-29 11:00:00,114.57,114.93,114.54,114.9,14204.0,104.9552,105.285,104.9277,105.2575,14204.0
2019-01-29 11:30:00,114.93,115.02,114.58,114.92,56619.0,105.285,105.3674,104.9644,105.2758,56619.0
2019-01-29 12:00:00,114.91,115.53,114.91,115.46,87101.0,105.2667,105.8346,105.2667,105.7705,87101.0
2019-01-29 12:30:00,115.43,115.83,115.37,115.74,95771.0,105.743,106.1095,105.6881,106.027,95771.0
2019-01-29 13:00:00,115.74,115.85,115.58,115.6,69469.0,106.027,106.1278,105.8804,105.8988,69469.0
2019-01-29 13:30:00,115.6,116.12,115.58,116.07,37005.0,105.8988,106.3751,105.8804,106.3293,37005.0
2019-01-29 14:00:00,116.06,116.1,115.81,115.83,31357.0,106.3202,106.3568,106.0911,106.1095,31357.0
2019-01-29 14:30:00,115.76,115.89,115.17,115.17,41988.0,106.0453,106.1644,105.5049,105.5049,41988.0
2019-01-29 15:00:00,115.21,115.62,115.21,115.61,31140.0,105.5415,105.9171,105.5415,105.9079,31140.0
2019-01-29 15:30:00,115.62,115.8,115.43,115.72,99563.0,105.9171,106.082,105.743,106.0087,99563.0
2019-01-30 09:30:00,115.57,116.2,115.54,115.8,38931.0,105.8713,106.4484,105.8438,106.082,38931.0
2019-01-30 10:00:00,115.84,116.43,115.78,116.36,34642.0,106.1186,106.6591,106.0637,106.595,34642.0
2019-01-30 10:30:00,116.48,116.7,116.3,116.41,23996.0,106.7049,106.9065,106.54,106.6408,23996.0
2019-01-30 11:00:00,116.45,116.7,116.44,116.64,28430.0,106.6774,106.9065,106.6683,106.8515,28430.0
2019-01-30 11:30:00,116.63,116.73,116.43,116.65,143298.0,106.8423,106.9339,106.6591,106.8607,143298.0
2019-01-30 12:00:00,116.65,116.7,116.39,116.4,67503.0,106.8607,106.9065,106.6225,106.6316,67503.0
2019-01-30 12:30:00,116.43,116.51,116.18,116.5,37049.0,106.6591,106.7324,106.4301,106.7232,37049.0
2019-01-30 13:00:00,116.46,116.52,115.87,115.95,30321.0,106.6866,106.7416,106.1461,106.2194,30321.0
2019-01-30 13:30:00,115.97,116.26,115.9,115.93,39909.0,106.2377,106.5034,106.1736,106.2011,39909.0
2019-01-30 14:00:00,115.93,117.06,115.85,116.85,47267.0,106.2011,107.2362,106.1278,107.0439,47267.0
2019-01-30 14:30:00,116.81,117.19,116.63,117.04,46212.0,107.0072,107.3553,106.8423,107.2179,46212.0
2019-01-30 15:00:00,117.02,117.03,116.48,116.5,44402.0,107.1996,107.2088,106.7049,106.7232,44402.0
2019-01-30 15:30:00,116.47,116.9,116.4,116.82,72887.0,106.6958,107.0897,106.6316,107.0164,72887.0
2019-01-31 09:30:00,116.64,117.67,116.64,116.99,30534.0,106.8515,107.7951,106.8515,107.1721,30534.0
2019-01-31 10:00:00,116.99,117.51,116.88,117.4,29291.0,107.1721,107.6485,107.0714,107.5477,29291.0
2019-01-31 10:30:00,117.4,117.63,116.93,116.99,60790.0,107.5477,107.7584,107.1172,107.1721,60790.0
2019-01-31 11:00:00,117.05,117.36,116.99,117.35,21314.0,107.2271,107.5111,107.1721,107.5019,21314.0
2019-01-31 11:30:00,117.37,117.49,117.28,117.46,29483.0,107.5202,107.6302,107.4378,107.6027,29483.0
2019-01-31 12:00:00,117.46,117.55,117.31,117.31,21867.0,107.6027,107.6851,107.4653,107.4653,21867.0
2019-01-31 12:30:00,117.35,117.37,117.09,117.26,16431.0,107.5019,107.5202,107.2637,107.4195,16431.0
2019-01-31 13:00:00,117.29,117.34,117.14,117.18,19441.0,107.4469,107.4927,107.3095,107.3462,19441.0
2019-01-31 13:30:00,117.15,117.24,117.05,117.2,12874.0,107.3187,107.4011,107.2271,107.3645,12874.0
2019-01-31 14:00:00,117.22,117.29,116.92,116.92,25065.0,107.3828,107.4469,107.108,107.108,25065.0
2019-01-31 14:30:00,116.89,116.98,116.72,116.78,24493.0,107.0805,107.163,106.9248,106.9797,24493.0
2019-01-31 15:00:00,116.79,116.79,116.45,116.62,36154.0,106.9889,106.9889,106.6774,106.8332,36154.0
2019-01-31 15:30:00,116.64,117.06,116.59,116.91,125255.0,106.8515,107.2362,106.8057,107.0988,125255.0
2019-02-01 09:30:00,117.41,118.16,116.86,117.8,127192.0,107.5569,108.2439,107.053,107.9141,127192.0
2019-02-01 10:00:00,117.82,118.87,117.82,118.81,114318.0,107.9325,108.8943,107.9325,108.8394,114318.0
2019-02-01 10:30:00,118.83,119.06,118.43,118.54,141641.0,108.8577,109.0684,108.4913,108.592,141641.0
2019-02-01 11:00:00,118.54,118.67,118.23,118.49,34948.0,108.592,108.7111,108.3081,108.5462,34948.0
2019-02-01 11:30:00,118.53,119.19,118.49,119.04,35369.0,108.5829,109.1875,108.5462,109.0501,35369.0
2019-02-01 12:00:00,119.1,119.1,118.81,118.98,30315.0,109.105,109.105,108.8394,108.9951,30315.0
2019-02-01 12:30:00,118.97,118.99,118.7,118.81,43706.0,108.986,109.0043,108.7386,108.8394,43706.0
2019-02-01 13:00:00,118.81,118.9,118.28,118.38,36484.0,108.8394,108.9218,108.3539,108.4455,36484.0
2019-02-01 13:30:00,118.39,118.49,118.17,118.46,15630.0,108.4546,108.5462,108.2531,108.5188,15630.0
2019-02-01 14:00:00,118.44,118.44,118.07,118.07,18385.0,108.5004,108.5004,108.1615,108.1615,18385.0
2019-02-01 14:30:00,118.1,118.29,117.95,118.09,27752.0,108.189,108.363,108.0516,108.1798,27752.0
2019-02-01 15:00:00,118.11,118.35,118.01,118.33,70970.0,108.1981,108.418,108.1065,108.3997,70970.0
2019-02-01 15:30:00,118.34,118.55,118.26,118.35,153793.0,108.4088,108.6012,108.3355,108.418,153793.0
2019-02-04 09:30:00,118.25,118.55,117.87,118.43,42121.0,108.3264,108.6012,107.9783,108.4913,42121.0
2019-02-04 10:00:00,118.31,118.9,118.08,118.44,61521.0,108.3813,108.9218,108.1706,108.5004,61521.0
2019-02-04 10:30:00,118.45,118.92,118.45,118.82,26666.0,108.5096,108.9402,108.5096,108.8485,26666.0
2019-02-04 11:00:00,118.87,119.31,118.87,119.26,103130.0,108.8943,109.2974,108.8943,109.2516,103130.0
2019-02-04 11:30:00,119.31,119.64,119.2,119.53,53115.0,109.2974,109.5997,109.1967,109.499,53115.0
2019-02-04 12:00:00,119.55,119.59,119.27,119.41,77775.0,109.5173,109.5539,109.2608,109.389,77775.0
2019-02-04 12:30:00,119.43,119.48,119.15,119.16,29450.0,109.4074,109.4532,109.1509,109.16,29450.0
2019-02-04 13:00:00,119.16,119.53,119.15,119.43,35849.0,109.16,109.499,109.1509,109.4074,35849.0
2019-02-04 13:30:00,119.43,119.77,119.41,119.76,47763.0,109.4074,109.7188,109.389,109.7097,47763.0
2019-02-04 14:00:00,119.74,120.09,119.63,120.09,84999.0,109.6913,110.012,109.5906,110.012,84999.0
2019-02-04 14:30:00,120.07,120.14,119.92,120.02,78451.0,109.9936,110.0578,109.8562,109.9478,78451.0
2019-02-04 15:00:00,119.99,120.25,119.82,119.85,81390.0,109.9204,110.1585,109.7646,109.7921,81390.0
2019-02-04 15:30:00,119.83,120.06,119.74,120.05,159107.0,109.7738,109.9845,109.6913,109.9753,159107.0
2019-02-05 09:30:00,120.08,120.34,119.7,119.9,55638.0,110.0028,110.241,109.6547,109.8379,55638.0
2019-02-05 10:00:00,119.92,120.01,119.65,119.76,95147.0,109.8562,109.9387,109.6089,109.7097,95147.0
2019-02-05 10:30:00,119.78,119.94,119.65,119.86,59405.0,109.728,109.8746,109.6089,109.8013,59405.0
2019-02-05 11:00:00,119.88,119.91,119.58,119.69,56243.0,109.8196,109.8471,109.5448,109.6455,56243.0
2019-02-05 11:30:00,119.66,119.81,119.42,119.42,20254.0,109.6181,109.7555,109.3982,109.3982,20254.0
2019-02-05 12:00:00,119.39,119.48,119.28,119.42,24880.0,109.3707,109.4532,109.2699,109.3982,24880.0
2019-02-05 12:30:00,119.4,119.5,119.16,119.19,31602.0,109.3799,109.4715,109.16,109.1875,31602.0
2019-02-05 13:00:00,119.22,119.34,119.05,119.27,26750.0,109.215,109.3249,109.0592,109.2608,26750.0
2019-02-05 13:30:00,119.25,119.28,119.1,119.23,22561.0,109.2425,109.2699,109.105,109.2241,22561.0
2019-02-05 14:00:00,119.24,119.38,119.14,119.26,42882.0,109.2333,109.3615,109.1417,109.2516,42882.0
2019-02-05 14:30:00,119.29,119.48,118.86,119.48,65541.0,109.2791,109.4532,108.8852,109.4532,65541.0
2019-02-05 15:00:00,119.53,119.53,119.24,119.24,39865.0,109.499,109.499,109.2333,109.2333,39865.0
2019-02-05 15:30:00,119.25,119.44,119.07,119.37,129026.0,109.2425,109.4165,109.0776,109.3524,129026.0
2019-02-06 09:30:00,119.38,120.03,119.28,119.61,34559.0,109.3615,109.957,109.2699,109.5722,34559.0
2019-02-06 10:00:00,119.5,119.63,119.26,119.52,30953.0,109.4715,109.5906,109.2516,109.4898,30953.0
2019-02-06 10:30:00,119.52,119.61,119.38,119.5,50975.0,109.4898,109.5722,109.3615,109.4715,50975.0
2019-02-06 11:00:00,119.51,120.18,119.51,119.86,86260.0,109.4806,110.0944,109.4806,109.8013,86260.0
2019-02-06 11:30:00,119.9,120.2,119.82,120.16,68850.0,109.8379,110.1127,109.7646,110.0761,68850.0
2019-02-06 12:00:00,120.14,120.14,119.94,120.09,20288.0,110.0578,110.0578,109.8746,110.012,20288.0
2019-02-06 12:30:00,120.07,120.38,120.04,120.27,26376.0,109.9936,110.2776,109.9662,110.1769,26376.0
2019-02-06 13:00:00,120.36,120.53,120.33,120.5,16139.0,110.2593,110.415,110.2318,110.3876,16139.0
2019-02-06 13:30:00,120.56,120.67,120.4,120.54,32956.0,110.4425,110.5433,110.296,110.4242,32956.0
2019-02-06 14:00:00,120.52,120.56,120.36,120.47,29207.0,110.4059,110.4425,110.2593,110.3601,29207.0
2019-02-06 14:30:00,120.45,120.56,120.26,120.49,41308.0,110.3418,110.4425,110.1677,110.3784,41308.0
2019-02-06 15:00:00,120.5,120.61,120.4,120.61,57096.0,110.3876,110.4883,110.296,110.4883,57096.0
2019-02-06 15:30:00,120.59,120.61,120.36,120.46,84146.0,110.47,110.4883,110.2593,110.3509,84146.0
2019-02-07 09:30:00,119.79,119.79,118.87,119.56,44458.0,109.7371,109.7371,108.8943,109.5264,44458.0
2019-02-07 10:00:00,119.54,119.64,119.22,119.64,38935.0,109.5081,109.5997,109.215,109.5997,38935.0
2019-02-07 10:30:00,119.7,119.81,119.11,119.11,38217.0,109.6547,109.7555,109.1142,109.1142,38217.0
2019-02-07 11:00:00,119.23,119.37,118.76,118.88,30019.0,109.2241,109.3524,108.7936,108.9035,30019.0
2019-02-07 11:30:00,118.87,118.88,117.98,117.99,62978.0,108.8943,108.9035,108.079,108.0882,62978.0
2019-02-07 12:00:00,117.97,118.51,117.86,118.42,67576.0,108.0699,108.5646,107.9691,108.4821,67576.0
2019-02-07 12:30:00,118.4,118.64,118.0,118.14,27065.0,108.4638,108.6837,108.0974,108.2256,27065.0
2019-02-07 13:00:00,118.19,118.43,118.01,118.42,53375.0,108.2714,108.4913,108.1065,108.4821,53375.0
2019-02-07 13:30:00,118.44,118.79,118.39,118.75,44630.0,108.5004,108.8211,108.4546,108.7844,44630.0
2019-02-07 14:00:00,118.75,118.76,118.11,118.4,59029.0,108.7844,108.7936,108.1981,108.4638,59029.0
2019-02-07 14:30:00,118.41,118.44,118.01,118.14,44808.0,108.473,108.5004,108.1065,108.2256,44808.0
2019-02-07 15:00:00,118.14,118.16,117.79,117.81,53088.0,108.2256,108.2439,107.905,107.9233,53088.0
2019-02-07 15:30:00,117.82,118.63,117.82,118.62,162998.0,107.9325,108.6745,107.9325,108.6653,162998.0
2019-02-08 09:30:00,129.94,136.78,128.8,134.48,889153.0,119.0353,125.3013,117.991,123.1943,889153.0
2019-02-08 10:00:00,134.5,135.94,132.85,135.33,498023.0,123.2127,124.5318,121.7011,123.973,498023.0
2019-02-08 10:30:00,135.33,135.5,133.18,133.86,373170.0,123.973,124.1287,122.0034,122.6264,373170.0
2019-02-08 11:00:00,133.94,135.9,133.69,135.61,200898.0,122.6997,124.4952,122.4706,124.2295,200898.0
2019-02-08 11:30:00,135.58,136.41,135.17,135.43,212477.0,124.202,124.9624,123.8264,124.0646,212477.0
2019-02-08 12:00:00,135.41,135.69,134.05,134.7,231354.0,124.0463,124.3028,122.8004,123.3959,231354.0
2019-02-08 12:30:00,134.68,135.78,133.93,134.9,168918.0,123.3776,124.3853,122.6905,123.5791,168918.0
2019-02-08 13:00:00,134.92,135.05,133.63,134.2,111839.0,123.5974,123.7165,122.4157,122.9378,111839.0
2019-02-08 13:30:00,134.25,134.86,134.03,134.06,97382.0,122.9836,123.5425,122.7821,122.8096,97382.0
2019-02-08 14:00:00,134.09,134.65,133.6,134.5,159504.0,122.8371,123.3501,122.3882,123.2127,159504.0
2019-02-08 14:30:00,134.44,134.75,134.21,134.24,107522.0,123.1577,123.4417,122.947,122.9745,107522.0
2019-02-08 15:00:00,134.23,135.15,134.21,134.94,138166.0,122.9653,123.8081,122.947,123.6157,138166.0
2019-02-08 15:30:00,134.96,135.64,134.65,135.35,440345.0,123.6341,124.257,123.3501,123.9913,440345.0
2019-02-11 09:30:00,135.38,136.54,135.21,135.46,186891.0,124.0188,125.0815,123.8631,124.0921,186891.0
2019-02-11 10:00:00,135.44,136.22,135.2,135.51,168401.0,124.0738,124.7883,123.8539,124.1379,168401.0
2019-02-11 10:30:00,135.53,135.87,135.43,135.52,93535.0,124.1562,124.4677,124.0646,124.1471,93535.0
2019-02-11 11:00:00,135.52,135.56,135.02,135.09,114089.0,124.1471,124.1837,123.689,123.7532,114089.0
2019-02-11 11:30:00,135.09,135.24,134.6,134.6,103159.0,123.7532,123.8906,123.3043,123.3043,103159.0
2019-02-11 12:00:00,134.58,134.98,134.53,134.89,65234.0,123.286,123.6524,123.2402,123.5699,65234.0
2019-02-11 12:30:00,134.89,134.98,134.67,134.67,54330.0,123.5699,123.6524,123.3684,123.3684,54330.0
2019-02-11 13:00:00,134.66,134.8,134.52,134.8,62258.0,123.3592,123.4875,123.231,123.4875,62258.0
2019-02-11 13:30:00,134.8,134.96,134.64,134.74,76259.0,123.4875,123.6341,123.3409,123.4325,76259.0
2019-02-11 14:00:00,134.72,134.72,134.53,134.69,60740.0,123.4142,123.4142,123.2402,123.3867,60740.0
2019-02-11 14:30:00,134.68,134.73,134.44,134.52,78476.0,123.3776,123.4234,123.1577,123.231,78476.0
2019-02-11 15:00:00,134.52,134.55,134.27,134.34,87686.0,123.231,123.2585,123.002,123.0661,87686.0
2019-02-11 15:30:00,134.3,134.39,134.04,134.19,254778.0,123.0295,123.1119,122.7913,122.9287,254778.0
2019-02-12 09:30:00,134.29,136.61,134.29,136.53,106213.0,123.0203,125.1456,123.0203,125.0723,106213.0
2019-02-12 10:00:00,136.49,137.93,136.49,137.48,139352.0,125.0357,126.3548,125.0357,125.9426,139352.0
2019-02-12 10:30:00,137.5,137.98,137.11,137.97,159406.0,125.9609,126.4006,125.6036,126.3915,159406.0
2019-02-12 11:00:00,137.97,138.09,137.64,137.89,97903.0,126.3915,126.5014,126.0892,126.3182,97903.0
2019-02-12 11:30:00,137.85,138.32,137.82,138.02,98374.0,126.2815,126.7121,126.2541,126.4373,98374.0
2019-02-12 12:00:00,138.0,138.03,137.55,137.62,59411.0,126.4189,126.4464,126.0067,126.0708,59411.0
2019-02-12 12:30:00,137.66,137.94,137.66,137.84,38068.0,126.1075,126.364,126.1075,126.2724,38068.0
2019-02-12 13:00:00,137.85,137.91,137.7,137.71,38437.0,126.2815,126.3365,126.1441,126.1533,38437.0
2019-02-12 13:30:00,137.71,137.77,137.13,137.25,59492.0,126.1533,126.2082,125.622,125.7319,59492.0
2019-02-12 14:00:00,137.27,137.3,136.97,136.97,58089.0,125.7502,125.7777,125.4754,125.4754,58089.0
2019-02-12 14:30:00,136.97,137.02,136.63,136.63,61847.0,125.4754,125.5212,125.1639,125.1639,61847.0
2019-02-12 15:00:00,136.62,137.46,136.54,137.41,104181.0,125.1548,125.9243,125.0815,125.8785,104181.0
2019-02-12 15:30:00,137.42,137.62,137.06,137.2,247918.0,125.8876,126.0708,125.5578,125.6861,247918.0
2019-02-13 09:30:00,137.45,137.87,136.41,137.09,57723.0,125.9151,126.2999,124.9624,125.5853,57723.0
2019-02-13 10:00:00,137.08,137.29,136.93,137.19,91693.0,125.5762,125.7685,125.4387,125.6769,91693.0
2019-02-13 10:30:00,137.15,137.4,137.07,137.21,23575.0,125.6403,125.8693,125.567,125.6952,23575.0
2019-02-13 11:00:00,137.23,137.36,136.94,137.02,89087.0,125.7136,125.8327,125.4479,125.5212,89087.0
2019-02-13 11:30:00,137.0,137.02,136.37,136.84,51385.0,125.5029,125.5212,124.9257,125.3563,51385.0
2019-02-13 12:00:00,136.89,137.23,136.89,137.16,29834.0,125.4021,125.7136,125.4021,125.6494,29834.0
2019-02-13 12:30:00,137.16,137.21,137.11,137.2,15381.0,125.6494,125.6952,125.6036,125.6861,15381.0
2019-02-13 13:00:00,137.2,137.37,137.14,137.35,20935.0,125.6861,125.8418,125.6311,125.8235,20935.0
2019-02-13 13:30:00,137.36,137.66,137.23,137.5,84466.0,125.8327,126.1075,125.7136,125.9609,84466.0
2019-02-13 14:00:00,137.5,137.69,137.22,137.46,35345.0,125.9609,126.135,125.7044,125.9243,35345.0
2019-02-13 14:30:00,137.47,137.51,137.3,137.4,35594.0,125.9334,125.9701,125.7777,125.8693,35594.0
2019-02-13 15:00:00,137.42,137.58,137.41,137.57,44969.0,125.8876,126.0342,125.8785,126.025,44969.0
2019-02-13 15:30:00,137.59,137.92,137.58,137.64,213442.0,126.0434,126.3457,126.0342,126.0892,213442.0
2019-02-14 09:30:00,137.64,137.64,136.49,137.32,32453.0,126.0892,126.0892,125.0357,125.796,32453.0
2019-02-14 10:00:00,137.27,137.5,136.79,137.09,37814.0,125.7502,125.9609,125.3105,125.5853,37814.0
2019-02-14 10:30:00,137.06,137.25,136.65,136.69,50628.0,125.5578,125.7319,125.1822,125.2189,50628.0
2019-02-14 11:00:00,136.74,137.06,136.63,137.06,27238.0,125.2647,125.5578,125.1639,125.5578,27238.0
2019-02-14 11:30:00,137.08,137.51,136.99,137.46,27641.0,125.5762,125.9701,125.4937,125.9243,27641.0
2019-02-14 12:00:00,137.47,137.87,137.34,137.87,37098.0,125.9334,126.2999,125.8143,126.2999,37098.0
2019-02-14 12:30:00,137.87,137.98,137.71,137.72,23131.0,126.2999,126.4006,126.1533,126.1624,23131.0
2019-02-14 13:00:00,137.75,137.83,137.4,137.42,57512.0,126.1899,126.2632,125.8693,125.8876,57512.0
2019-02-14 13:30:00,137.4,137.42,137.27,137.31,42522.0,125.8693,125.8876,125.7502,125.7869,42522.0
2019-02-14 14:00:00,137.3,137.69,137.28,137.61,50255.0,125.7777,126.135,125.7594,126.0617,50255.0
2019-02-14 14:30:00,137.61,137.68,137.45,137.56,50447.0,126.0617,126.1258,125.9151,126.0159,50447.0
2019-02-14 15:00:00,137.56,137.85,137.56,137.66,58360.0,126.0159,126.2815,126.0159,126.1075,58360.0
2019-02-14 15:30:00,137.65,137.71,137.17,137.19,176842.0,126.0983,126.1533,125.6586,125.6769,176842.0
2019-02-15 09:30:00,138.34,138.9,137.54,138.24,88992.0,126.7304,127.2434,125.9975,126.6388,88992.0
2019-02-15 10:00:00,138.23,138.5,138.07,138.33,30030.0,126.6296,126.877,126.4831,126.7213,30030.0
2019-02-15 10:30:00,138.33,138.92,138.33,138.59,34265.0,126.7213,127.2617,126.7213,126.9594,34265.0
2019-02-15 11:00:00,138.62,138.66,138.31,138.43,31125.0,126.9869,127.0236,126.7029,126.8129,31125.0
2019-02-15 11:30:00,138.44,138.75,138.37,138.75,30131.0,126.822,127.106,126.7579,127.106,30131.0
2019-02-15 12:00:00,138.75,138.86,138.65,138.81,82338.0,127.106,127.2068,127.0144,127.161,82338.0
2019-02-15 12:30:00,138.84,138.85,138.51,138.61,14450.0,127.1885,127.1976,126.8861,126.9778,14450.0
2019-02-15 13:00:00,138.64,138.66,138.36,138.36,11750.0,127.0052,127.0236,126.7487,126.7487,11750.0
2019-02-15 13:30:00,138.36,138.68,138.36,138.62,10869.0,126.7487,127.0419,126.7487,126.9869,10869.0
2019-02-15 14:00:00,138.67,138.7,138.49,138.56,18389.0,127.0327,127.0602,126.8678,126.932,18389.0
2019-02-15 14:30:00,138.58,138.82,138.57,138.78,22261.0,126.9503,127.1701,126.9411,127.1335,22261.0
2019-02-15 15:00:00,138.78,138.9,138.58,138.68,27254.0,127.1335,127.2434,126.9503,127.0419,27254.0
2019-02-15 15:30:00,138.67,138.89,138.52,138.67,209791.0,127.0327,127.2343,126.8953,127.0327,209791.0
2019-02-19 09:30:00,137.96,138.52,137.94,138.13,34269.0,126.3823,126.8953,126.364,126.538,34269.0
2019-02-19 10:00:00,138.09,138.76,138.04,138.62,46151.0,126.5014,127.1152,126.4556,126.9869,46151.0
2019-02-19 10:30:00,138.57,138.57,138.37,138.43,17102.0,126.9411,126.9411,126.7579,126.8129,17102.0
2019-02-19 11:00:00,138.43,138.47,138.0,138.05,23376.0,126.8129,126.8495,126.4189,126.4648,23376.0
2019-02-19 11:30:00,138.1,138.74,138.03,138.74,11829.0,126.5106,127.0968,126.4464,127.0968,11829.0
2019-02-19 12:00:00,138.7,138.7,138.54,138.66,19417.0,127.0602,127.0602,126.9136,127.0236,19417.0
2019-02-19 12:30:00,138.64,138.9,138.63,138.84,23502.0,127.0052,127.2434,126.9961,127.1885,23502.0
2019-02-19 13:00:00,138.83,138.87,138.76,138.82,18900.0,127.1793,127.2159,127.1152,127.1701,18900.0
2019-02-19 13:30:00,138.82,138.97,138.81,138.88,20164.0,127.1701,127.3075,127.161,127.2251,20164.0
2019-02-19 14:00:00,138.91,139.27,138.91,139.11,33536.0,127.2526,127.5824,127.2526,127.4358,33536.0
2019-02-19 14:30:00,139.14,139.49,139.1,139.29,26330.0,127.4633,127.7839,127.4266,127.6007,26330.0
2019-02-19 15:00:00,139.29,139.34,139.12,139.14,38460.0,127.6007,127.6465,127.445,127.4633,38460.0
2019-02-19 15:30:00,139.14,139.3,138.86,138.92,159370.0,127.4633,127.6098,127.2068,127.2617,159370.0
2019-02-20 09:30:00,139.17,139.37,138.77,139.31,28875.0,127.4908,127.674,127.1243,127.619,28875.0
2019-02-20 10:00:00,139.27,139.38,139.16,139.33,38440.0,127.5824,127.6831,127.4816,127.6373,38440.0
2019-02-20 10:30:00,139.36,139.48,139.05,139.1,49244.0,127.6648,127.7747,127.3808,127.4266,49244.0
2019-02-20 11:00:00,139.1,139.1,138.53,138.93,64572.0,127.4266,127.4266,126.9045,127.2709,64572.0
2019-02-20 11:30:00,138.91,139.48,138.88,139.39,67100.0,127.2526,127.7747,127.2251,127.6923,67100.0
2019-02-20 12:00:00,139.37,139.44,139.04,139.12,82486.0,127.674,127.7381,127.3717,127.445,82486.0
2019-02-20 12:30:00,139.06,139.45,139.05,139.18,34363.0,127.39,127.7473,127.3808,127.4999,34363.0
2019-02-20 13:00:00,139.19,139.42,139.14,139.42,18718.0,127.5091,127.7198,127.4633,127.7198,18718.0
2019-02-20 13:30:00,139.41,139.6,139.38,139.51,58655.0,127.7106,127.8847,127.6831,127.8022,58655.0
2019-02-20 14:00:00,139.47,139.67,139.1,139.17,49325.0,127.7656,127.9488,127.4266,127.4908,49325.0
2019-02-20 14:30:00,139.17,139.83,139.17,139.72,46974.0,127.4908,128.0954,127.4908,127.9946,46974.0
2019-02-20 15:00:00,139.74,139.91,139.49,139.49,38043.0,128.0129,128.1687,127.7839,127.7839,38043.0
2019-02-20 15:30:00,139.48,139.62,139.13,139.22,186088.0,127.7747,127.903,127.4541,127.5366,186088.0
2019-02-21 09:30:00,139.38,139.4,138.19,139.0,43313.0,127.6831,127.7015,126.593,127.335,43313.0
2019-02-21 10:00:00,139.05,139.12,138.72,138.78,27607.0,127.3808,127.445,127.0785,127.1335,27607.0
2019-02-21 10:30:00,138.77,139.04,138.71,138.89,26564.0,127.1243,127.3717,127.0694,127.2343,26564.0
2019-02-21 11:00:00,138.93,139.23,138.8,138.94,23754.0,127.2709,127.5457,127.1518,127.2801,23754.0
2019-02-21 11:30:00,138.94,139.4,138.93,139.29,20231.0,127.2801,127.7015,127.2709,127.6007,20231.0
2019-02-21 12:00:00,139.25,139.43,139.18,139.34,29366.0,127.564,127.7289,127.4999,127.6465,29366.0
2019-02-21 12:30:00,139.35,139.45,139.33,139.4,16829.0,127.6557,127.7473,127.6373,127.7015,16829.0
2019-02-21 13:00:00,139.41,139.65,139.31,139.36,21055.0,127.7106,127.9305,127.619,127.6648,21055.0
2019-02-21 13:30:00,139.36,139.48,139.29,139.41,26527.0,127.6648,127.7747,127.6007,127.7106,26527.0
2019-02-21 14:00:00,139.42,139.63,139.32,139.59,41864.0,127.7198,127.9122,127.6282,127.8755,41864.0
2019-02-21 14:30:00,139.61,139.63,138.44,138.58,57416.0,127.8938,127.9122,126.822,126.9503,57416.0
2019-02-21 15:00:00,138.6,138.65,138.23,138.24,50662.0,126.9686,127.0144,126.6296,126.6388,50662.0
2019-02-21 15:30:00,138.25,138.6,138.11,138.39,168354.0,126.648,126.9686,126.5197,126.7762,168354.0
2019-02-22 09:30:00,138.89,139.65,138.59,139.21,70945.0,127.2343,127.9305,126.9594,127.5274,70945.0
2019-02-22 10:00:00,139.34,139.34,138.85,139.03,94272.0,127.6465,127.6465,127.1976,127.3625,94272.0
2019-02-22 10:30:00,139.03,139.57,139.03,139.12,93587.0,127.3625,127.8572,127.3625,127.445,93587.0
2019-02-22 11:00:00,139.14,139.29,139.01,139.18,36145.0,127.4633,127.6007,127.3442,127.4999,36145.0
2019-02-22 11:30:00,139.21,139.46,139.09,139.4,23458.0,127.5274,127.7564,127.4175,127.7015,23458.0
2019-02-22 12:00:00,139.41,139.74,139.41,139.73,16478.0,127.7106,128.0129,127.7106,128.0038,16478.0
2019-02-22 12:30:00,139.75,139.8,139.65,139.72,13443.0,128.0221,128.0679,127.9305,127.9946,13443.0
2019-02-22 13:00:00,139.74,139.79,139.37,139.42,41440.0,128.0129,128.0587,127.674,127.7198,41440.0
2019-02-22 13:30:00,139.45,139.53,139.34,139.38,33099.0,127.7473,127.8205,127.6465,127.6831,33099.0
2019-02-22 14:00:00,139.4,139.68,139.19,139.68,52968.0,127.7015,127.958,127.5091,127.958,52968.0
2019-02-22 14:30:00,139.72,139.72,139.12,139.41,20543.0,127.9946,127.9946,127.445,127.7106,20543.0
2019-02-22 15:00:00,139.4,139.81,139.34,139.78,32679.0,127.7015,128.077,127.6465,128.0496,32679.0
2019-02-22 15:30:00,139.78,140.06,139.61,139.99,110146.0,128.0496,128.3061,127.8938,128.2419,110146.0
2019-02-25 09:30:00,140.55,141.29,140.05,140.24,40772.0,128.7549,129.4328,128.2969,128.471,40772.0
2019-02-25 10:00:00,140.25,140.77,140.13,140.35,32931.0,128.4801,128.9565,128.3702,128.5717,32931.0
2019-02-25 10:30:00,140.4,140.96,140.25,140.64,21134.0,128.6175,129.1305,128.4801,128.8374,21134.0
2019-02-25 11:00:00,140.64,140.81,140.47,140.79,21311.0,128.8374,128.9931,128.6817,128.9748,21311.0
2019-02-25 11:30:00,140.89,141.2,140.82,140.93,26161.0,129.0664,129.3504,129.0023,129.1031,26161.0
2019-02-25 12:00:00,140.94,141.0,140.67,140.71,19055.0,129.1122,129.1672,128.8649,128.9015,19055.0
2019-02-25 12:30:00,140.72,140.73,140.44,140.66,16447.0,128.9107,128.9198,128.6542,128.8557,16447.0
2019-02-25 13:00:00,140.63,140.79,140.62,140.75,17121.0,128.8282,128.9748,128.8191,128.9382,17121.0
2019-02-25 13:30:00,140.72,140.81,140.63,140.66,16732.0,128.9107,128.9931,128.8282,128.8557,16732.0
2019-02-25 14:00:00,140.66,140.92,140.66,140.92,43705.0,128.8557,129.0939,128.8557,129.0939,43705.0
2019-02-25 14:30:00,140.95,141.47,140.95,141.27,62414.0,129.1214,129.5977,129.1214,129.4145,62414.0
2019-02-25 15:00:00,141.25,141.32,140.94,140.97,24095.0,129.3962,129.4603,129.1122,129.1397,24095.0
2019-02-25 15:30:00,140.94,141.47,140.89,141.2,121137.0,129.1122,129.5977,129.0664,129.3504,121137.0
2019-02-26 09:30:00,141.17,142.05,141.17,141.69,44540.0,129.3229,130.1291,129.3229,129.7993,44540.0
2019-02-26 10:00:00,141.6,141.85,141.48,141.59,90492.0,129.7168,129.9459,129.6069,129.7077,90492.0
2019-02-26 10:30:00,141.59,141.75,141.51,141.51,23942.0,129.7077,129.8542,129.6344,129.6344,23942.0
2019-02-26 11:00:00,141.53,142.01,141.44,141.87,26990.0,129.6527,130.0924,129.5703,129.9642,26990.0
2019-02-26 11:30:00,141.88,141.98,141.61,141.94,15413.0,129.9733,130.0649,129.726,130.0283,15413.0
2019-02-26 12:00:00,141.88,142.15,141.88,142.07,39652.0,129.9733,130.2207,129.9733,130.1474,39652.0
2019-02-26 12:30:00,142.03,142.09,141.77,141.77,32187.0,130.1107,130.1657,129.8726,129.8726,32187.0
2019-02-26 13:00:00,141.83,141.9,141.6,141.71,39098.0,129.9275,129.9917,129.7168,129.8176,39098.0
2019-02-26 13:30:00,141.65,141.66,141.22,141.62,121616.0,129.7626,129.7718,129.3687,129.7352,121616.0
2019-02-26 14:00:00,141.63,141.86,141.57,141.81,20902.0,129.7443,129.955,129.6893,129.9092,20902.0
2019-02-26 14:30:00,141.83,142.18,141.76,141.88,58088.0,129.9275,130.2482,129.8634,129.9733,58088.0
2019-02-26 15:00:00,141.91,142.03,141.85,141.91,33769.0,130.0008,130.1107,129.9459,130.0008,33769.0
2019-02-26 15:30:00,141.93,142.05,141.56,141.64,140267.0,130.0191,130.1291,129.6802,129.7535,140267.0
2019-02-27 09:30:00,141.38,142.43,141.38,142.39,72591.0,129.5153,130.4772,129.5153,130.4405,72591.0
2019-02-27 10:00:00,142.29,142.35,141.57,141.69,35120.0,130.3489,130.4039,129.6893,129.7993,35120.0
2019-02-27 10:30:00,141.73,142.14,141.71,142.02,24780.0,129.8359,130.2115,129.8176,130.1016,24780.0
2019-02-27 11:00:00,141.95,142.29,141.89,142.2,19309.0,130.0375,130.3489,129.9825,130.2665,19309.0
2019-02-27 11:30:00,142.2,142.42,142.18,142.37,18132.0,130.2665,130.468,130.2482,130.4222,18132.0
2019-02-27 12:00:00,142.37,142.6,142.34,142.55,21513.0,130.4222,130.6329,130.3947,130.5871,21513.0
2019-02-27 12:30:00,142.55,142.7,142.49,142.54,52803.0,130.5871,130.7245,130.5321,130.5779,52803.0
2019-02-27 13:00:00,142.51,142.78,142.51,142.75,34313.0,130.5505,130.7978,130.5505,130.7703,34313.0
2019-02-27 13:30:00,142.72,142.72,142.34,142.49,14969.0,130.7428,130.7428,130.3947,130.5321,14969.0
2019-02-27 14:00:00,142.48,142.79,142.47,142.75,30135.0,130.523,130.807,130.5138,130.7703,30135.0
2019-02-27 14:30:00,142.74,142.94,142.72,142.9,26254.0,130.7612,130.9444,130.7428,130.9077,26254.0
2019-02-27 15:00:00,142.86,142.86,142.44,142.75,38197.0,130.8711,130.8711,130.4863,130.7703,38197.0
2019-02-27 15:30:00,142.75,143.02,142.65,142.98,107629.0,130.7703,131.0177,130.6787,130.981,107629.0
2019-02-28 09:30:00,143.19,143.98,142.78,143.72,74556.0,131.1734,131.8971,130.7978,131.6589,74556.0
2019-02-28 10:00:00,143.69,143.71,143.09,143.34,24745.0,131.6314,131.6498,131.0818,131.3108,24745.0
2019-02-28 10:30:00,143.36,143.4,142.72,143.06,42457.0,131.3291,131.3658,130.7428,131.0543,42457.0
2019-02-28 11:00:00,143.03,143.73,143.02,143.42,57308.0,131.0268,131.6681,131.0177,131.3841,57308.0
2019-02-28 11:30:00,143.38,143.73,143.37,143.61,29039.0,131.3475,131.6681,131.3383,131.5582,29039.0
2019-02-28 12:00:00,143.6,144.09,143.56,144.02,54846.0,131.549,131.9979,131.5123,131.9337,54846.0
2019-02-28 12:30:00,144.03,144.31,144.03,144.14,28412.0,131.9429,132.1994,131.9429,132.0437,28412.0
2019-02-28 13:00:00,144.13,144.14,144.0,144.02,19257.0,132.0345,132.0437,131.9154,131.9337,19257.0
2019-02-28 13:30:00,144.01,144.12,143.96,144.03,28960.0,131.9246,132.0254,131.8788,131.9429,28960.0
2019-02-28 14:00:00,144.03,144.28,144.01,144.14,121857.0,131.9429,132.1719,131.9246,132.0437,121857.0
2019-02-28 14:30:00,144.16,144.18,143.97,144.02,47014.0,132.062,132.0803,131.8879,131.9337,47014.0
2019-02-28 15:00:00,144.04,144.12,143.39,143.39,139039.0,131.9521,132.0254,131.3566,131.3566,139039.0
2019-02-28 15:30:00,143.39,143.52,143.03,143.16,204474.0,131.3566,131.4757,131.0268,131.1459,204474.0
2019-03-01 09:30:00,143.74,144.57,143.39,143.95,49178.0,131.6772,132.4376,131.3566,131.8696,49178.0
2019-03-01 10:00:00,143.95,143.95,143.11,143.32,16877.0,131.8696,131.8696,131.1001,131.2925,16877.0
2019-03-01 10:30:00,143.34,143.56,143.09,143.09,16239.0,131.3108,131.5123,131.0818,131.0818,16239.0
2019-03-01 11:00:00,143.09,143.51,143.08,143.32,33211.0,131.0818,131.4665,131.0726,131.2925,33211.0
2019-03-01 11:30:00,143.28,143.29,143.03,143.24,11110.0,131.2558,131.265,131.0268,131.2192,11110.0
2019-03-01 12:00:00,143.33,143.4,143.16,143.37,13444.0,131.3016,131.3658,131.1459,131.3383,13444.0
2019-03-01 12:30:00,143.39,143.6,143.36,143.51,6877.0,131.3566,131.549,131.3291,131.4665,6877.0
2019-03-01 13:00:00,143.51,143.75,143.45,143.75,12767.0,131.4665,131.6864,131.4116,131.6864,12767.0
2019-03-01 13:30:00,143.75,144.01,143.75,143.94,10600.0,131.6864,131.9246,131.6864,131.8605,10600.0
2019-03-01 14:00:00,143.95,144.38,143.92,144.36,32210.0,131.8696,132.2635,131.8421,132.2452,32210.0
2019-03-01 14:30:00,144.32,144.32,143.76,143.91,24448.0,132.2086,132.2086,131.6956,131.833,24448.0
2019-03-01 15:00:00,143.94,143.94,143.73,143.89,56817.0,131.8605,131.8605,131.6681,131.8147,56817.0
2019-03-01 15:30:00,143.9,144.0,143.55,143.61,82207.0,131.8238,131.9154,131.5032,131.5582,82207.0
2019-03-04 09:30:00,144.84,144.94,143.34,143.37,67397.0,132.6849,132.7765,131.3108,131.3383,67397.0
2019-03-04 10:00:00,143.41,143.64,142.77,143.4,26543.0,131.3749,131.5856,130.7886,131.3658,26543.0
2019-03-04 10:30:00,143.34,143.35,142.25,142.36,98690.0,131.3108,131.32,130.3123,130.4131,98690.0
2019-03-04 11:00:00,142.32,142.98,142.32,142.54,37058.0,130.3764,130.981,130.3764,130.5779,37058.0
2019-03-04 11:30:00,142.5,142.53,141.32,141.38,50798.0,130.5413,130.5688,129.4603,129.5153,50798.0
2019-03-04 12:00:00,141.34,141.68,141.04,141.39,32449.0,129.4787,129.7901,129.2038,129.5245,32449.0
2019-03-04 12:30:00,141.35,141.53,141.14,141.44,15644.0,129.4878,129.6527,129.2954,129.5703,15644.0
2019-03-04 13:00:00,141.42,141.93,141.39,141.93,16781.0,129.5519,130.0191,129.5245,130.0191,16781.0
2019-03-04 13:30:00,141.97,142.2,141.81,142.15,16474.0,130.0558,130.2665,129.9092,130.2207,16474.0
2019-03-04 14:00:00,142.19,142.52,141.74,142.41,40427.0,130.2573,130.5596,129.8451,130.4589,40427.0
2019-03-04 14:30:00,142.35,142.41,142.04,142.04,31489.0,130.4039,130.4589,130.1199,130.1199,31489.0
2019-03-04 15:00:00,142.03,142.1,141.56,141.69,92640.0,130.1107,130.1749,129.6802,129.7993,92640.0
2019-03-04 15:30:00,141.67,142.1,141.63,142.0,203687.0,129.781,130.1749,129.7443,130.0833,203687.0
2019-03-05 09:30:00,141.98,142.43,141.05,141.26,64079.0,130.0649,130.4772,129.213,129.4054,64079.0
2019-03-05 10:00:00,141.27,141.75,141.14,141.49,35441.0,129.4145,129.8542,129.2954,129.6161,35441.0
2019-03-05 10:30:00,141.44,141.88,141.42,141.61,33960.0,129.5703,129.9733,129.5519,129.726,33960.0
2019-03-05 11:00:00,141.64,141.98,141.5,141.88,22664.0,129.7535,130.0649,129.6252,129.9733,22664.0
2019-03-05 11:30:00,141.9,141.9,141.21,141.26,30785.0,129.9917,129.9917,129.3596,129.4054,30785.0
2019-03-05 12:00:00,141.25,141.43,141.09,141.42,37876.0,129.3962,129.5611,129.2496,129.5519,37876.0
2019-03-05 12:30:00,141.42,141.52,141.27,141.46,31692.0,129.5519,129.6435,129.4145,129.5886,31692.0
2019-03-05 13:00:00,141.46,142.05,141.34,141.72,33713.0,129.5886,130.1291,129.4787,129.8268,33713.0
2019-03-05 13:30:00,141.7,141.81,141.55,141.72,16854.0,129.8084,129.9092,129.671,129.8268,16854.0
2019-03-05 14:00:00,141.72,141.73,141.54,141.62,20124.0,129.8268,129.8359,129.6619,129.7352,20124.0
2019-03-05 14:30:00,141.62,141.67,141.46,141.64,22159.0,129.7352,129.781,129.5886,129.7535,22159.0
2019-03-05 15:00:00,141.64,141.72,141.44,141.63,34448.0,129.7535,129.8268,129.5703,129.7443,34448.0
2019-03-05 15:30:00,141.63,141.76,141.48,141.6,125690.0,129.7443,129.8634,129.6069,129.7168,125690.0
2019-03-06 09:30:00,141.62,141.78,140.56,140.75,55687.0,129.7352,129.8817,128.7641,128.9382,55687.0
2019-03-06 10:00:00,140.67,140.85,140.23,140.4,20512.0,128.8649,129.0298,128.4618,128.6175,20512.0
2019-03-06 10:30:00,140.38,140.66,140.34,140.51,19869.0,128.5992,128.8557,128.5626,128.7183,19869.0
2019-03-06 11:00:00,140.48,140.59,140.34,140.41,19376.0,128.6908,128.7916,128.5626,128.6267,19376.0
2019-03-06 11:30:00,140.41,140.42,139.9,140.01,25806.0,128.6267,128.6359,128.1595,128.2603,25806.0
2019-03-06 12:00:00,140.06,140.16,139.94,140.05,35498.0,128.3061,128.3977,128.1961,128.2969,35498.0
2019-03-06 12:30:00,140.12,140.21,139.99,140.12,28385.0,128.361,128.4435,128.2419,128.361,28385.0
2019-03-06 13:00:00,140.12,140.22,139.83,139.87,19804.0,128.361,128.4526,128.0954,128.132,19804.0
2019-03-06 13:30:00,139.91,140.19,139.88,140.15,27841.0,128.1687,128.4252,128.1412,128.3885,27841.0
2019-03-06 14:00:00,140.15,140.21,139.97,140.07,43514.0,128.3885,128.4435,128.2236,128.3152,43514.0
2019-03-06 14:30:00,140.14,140.18,139.96,140.09,40165.0,128.3794,128.416,128.2145,128.3336,40165.0
2019-03-06 15:00:00,140.09,140.47,140.08,140.25,26391.0,128.3336,128.6817,128.3244,128.4801,26391.0
2019-03-06 15:30:00,140.27,140.36,140.16,140.28,100905.0,128.4984,128.5809,128.3977,128.5076,100905.0
2019-03-07 09:30:00,140.52,140.64,138.69,139.03,38617.0,128.7275,128.8374,127.051,127.3625,38617.0
2019-03-07 10:00:00,139.03,139.24,138.92,139.14,73193.0,127.3625,127.5549,127.2617,127.4633,73193.0
2019-03-07 10:30:00,139.11,139.51,139.01,139.39,20160.0,127.4358,127.8022,127.3442,127.6923,20160.0
2019-03-07 11:00:00,139.25,139.58,139.19,139.46,25614.0,127.564,127.8664,127.5091,127.7564,25614.0
2019-03-07 11:30:00,139.5,140.09,139.5,139.96,49778.0,127.7931,128.3336,127.7931,128.2145,49778.0
2019-03-07 12:00:00,139.91,140.13,139.77,140.07,11189.0,128.1687,128.3702,128.0404,128.3152,11189.0
2019-03-07 12:30:00,140.03,140.57,139.82,140.42,27919.0,128.2786,128.7733,128.0862,128.6359,27919.0
2019-03-07 13:00:00,140.37,140.6,140.24,140.31,22223.0,128.5901,128.8008,128.471,128.5351,22223.0
2019-03-07 13:30:00,140.27,140.27,140.07,140.11,15261.0,128.4984,128.4984,128.3152,128.3519,15261.0
2019-03-07 14:00:00,140.13,140.17,139.74,139.91,31629.0,128.3702,128.4068,128.0129,128.1687,31629.0
2019-03-07 14:30:00,139.94,140.01,139.56,139.57,33212.0,128.1961,128.2603,127.848,127.8572,33212.0
2019-03-07 15:00:00,139.56,139.81,139.41,139.59,37078.0,127.848,128.077,127.7106,127.8755,37078.0
2019-03-07 15:30:00,139.56,139.82,139.45,139.51,175716.0,127.848,128.0862,127.7473,127.8022,175716.0
2019-03-08 09:30:00,137.91,138.45,135.97,138.34,90239.0,126.3365,126.8312,124.5593,126.7304,90239.0
2019-03-08 10:00:00,138.06,138.06,137.41,137.74,28606.0,126.4739,126.4739,125.8785,126.1808,28606.0
2019-03-08 10:30:00,137.78,138.29,137.57,138.18,58509.0,126.2174,126.6846,126.025,126.5838,58509.0
2019-03-08 11:00:00,138.09,138.79,138.08,138.63,31734.0,126.5014,127.1426,126.4922,126.9961,31734.0
2019-03-08 11:30:00,138.63,138.69,138.21,138.21,21111.0,126.9961,127.051,126.6113,126.6113,21111.0
2019-03-08 12:00:00,138.17,138.32,137.98,138.27,31184.0,126.5747,126.7121,126.4006,126.6663,31184.0
2019-03-08 12:30:00,138.28,138.35,137.93,137.95,9310.0,126.6754,126.7396,126.3548,126.3731,9310.0
2019-03-08 13:00:00,137.97,138.21,137.91,138.03,17748.0,126.3915,126.6113,126.3365,126.4464,17748.0
2019-03-08 13:30:00,138.09,138.47,137.96,138.29,18897.0,126.5014,126.8495,126.3823,126.6846,18897.0
2019-03-08 14:00:00,138.26,138.5,138.15,138.49,12171.0,126.6571,126.877,126.5564,126.8678,12171.0
2019-03-08 14:30:00,138.47,138.79,138.41,138.54,14426.0,126.8495,127.1426,126.7945,126.9136,14426.0
2019-03-08 15:00:00,138.54,138.72,138.39,138.39,22710.0,126.9136,127.0785,126.7762,126.7762,22710.0
2019-03-08 15:30:00,138.37,138.94,138.3,138.85,79937.0,126.7579,127.2801,126.6938,127.1976,79937.0
2019-03-11 09:30:00,138.24,139.83,138.24,139.83,121988.0,126.6388,128.0954,126.6388,128.0954,121988.0
2019-03-11 10:00:00,139.86,139.95,139.55,139.8,16384.0,128.1229,128.2053,127.8389,128.0679,16384.0
2019-03-11 10:30:00,139.83,140.0,139.63,139.97,59362.0,128.0954,128.2511,127.9122,128.2236,59362.0
2019-03-11 11:00:00,139.93,140.31,139.88,140.29,41920.0,128.187,128.5351,128.1412,128.5168,41920.0
2019-03-11 11:30:00,140.29,141.11,140.26,141.08,85668.0,128.5168,129.268,128.4893,129.2405,85668.0
2019-03-11 12:00:00,141.07,141.26,140.96,141.24,27139.0,129.2313,129.4054,129.1305,129.387,27139.0
2019-03-11 12:30:00,141.23,141.51,141.15,141.31,38099.0,129.3779,129.6344,129.3046,129.4512,38099.0
2019-03-11 13:00:00,141.34,141.69,141.26,141.56,59537.0,129.4787,129.7993,129.4054,129.6802,59537.0
2019-03-11 13:30:00,141.56,141.72,141.4,141.57,31540.0,129.6802,129.8268,129.5336,129.6893,31540.0
2019-03-11 14:00:00,141.59,141.6,141.44,141.47,31446.0,129.7077,129.7168,129.5703,129.5977,31446.0
2019-03-11 14:30:00,141.45,141.72,141.34,141.67,32150.0,129.5794,129.8268,129.4787,129.781,32150.0
2019-03-11 15:00:00,141.67,141.98,141.61,141.74,38933.0,129.781,130.0649,129.726,129.8451,38933.0
2019-03-11 15:30:00,141.77,141.9,141.32,141.45,123803.0,129.8726,129.9917,129.4603,129.5794,123803.0
2019-03-12 09:30:00,141.77,142.26,141.53,141.59,89326.0,129.8726,130.3214,129.6527,129.7077,89326.0
2019-03-12 10:00:00,141.57,141.59,141.14,141.37,19520.0,129.6893,129.7077,129.2954,129.5061,19520.0
2019-03-12 10:30:00,141.4,141.54,141.3,141.37,22159.0,129.5336,129.6619,129.442,129.5061,22159.0
2019-03-12 11:00:00,141.34,141.48,141.01,141.07,30711.0,129.4787,129.6069,129.1763,129.2313,30711.0
2019-03-12 11:30:00,140.99,141.45,140.99,141.39,26305.0,129.158,129.5794,129.158,129.5245,26305.0
2019-03-12 12:00:00,141.37,141.58,141.13,141.42,27989.0,129.5061,129.6985,129.2863,129.5519,27989.0
2019-03-12 12:30:00,141.34,141.41,141.19,141.22,20218.0,129.4787,129.5428,129.3412,129.3687,20218.0
2019-03-12 13:00:00,141.24,141.42,141.23,141.29,23890.0,129.387,129.5519,129.3779,129.4328,23890.0
2019-03-12 13:30:00,141.26,141.43,141.1,141.13,32279.0,129.4054,129.5611,129.2588,129.2863,32279.0
2019-03-12 14:00:00,141.15,141.28,141.1,141.15,25695.0,129.3046,129.4237,129.2588,129.3046,25695.0
2019-03-12 14:30:00,141.16,141.2,140.87,140.88,32014.0,129.3138,129.3504,129.0481,129.0573,32014.0
2019-03-12 15:00:00,140.87,140.94,140.32,140.41,74767.0,129.0481,129.1122,128.5443,128.6267,74767.0
2019-03-12 15:30:00,140.41,140.43,140.04,140.21,222152.0,128.6267,128.645,128.2877,128.4435,222152.0
2019-03-13 09:30:00,140.86,141.4,139.93,141.26,57397.0,129.0389,129.5336,128.187,129.4054,57397.0
2019-03-13 10:00:00,141.25,141.31,141.07,141.15,14690.0,129.3962,129.4512,129.2313,129.3046,14690.0
2019-03-13 10:30:00,141.19,141.51,141.1,141.4,31248.0,129.3412,129.6344,129.2588,129.5336,31248.0
2019-03-13 11:00:00,141.42,141.65,141.29,141.63,24966.0,129.5519,129.7626,129.4328,129.7443,24966.0
2019-03-13 11:30:00,141.62,141.68,141.47,141.57,22020.0,129.7352,129.7901,129.5977,129.6893,22020.0
2019-03-13 12:00:00,141.57,141.85,141.5,141.54,24082.0,129.6893,129.9459,129.6252,129.6619,24082.0
2019-03-13 12:30:00,141.54,141.6,141.38,141.46,19448.0,129.6619,129.7168,129.5153,129.5886,19448.0
2019-03-13 13:00:00,141.45,141.63,141.43,141.52,21037.0,129.5794,129.7443,129.5611,129.6435,21037.0
2019-03-13 13:30:00,141.51,141.63,141.47,141.52,19278.0,129.6344,129.7443,129.5977,129.6435,19278.0
2019-03-13 14:00:00,141.55,141.8,141.54,141.65,16873.0,129.671,129.9,129.6619,129.7626,16873.0
2019-03-13 14:30:00,141.63,141.65,141.05,141.32,41608.0,129.7443,129.7626,129.213,129.4603,41608.0
2019-03-13 15:00:00,141.3,141.3,140.46,141.04,75535.0,129.442,129.442,128.6725,129.2038,75535.0
2019-03-13 15:30:00,141.03,141.26,140.92,140.99,124732.0,129.1947,129.4054,129.0939,129.158,124732.0
2019-03-14 09:30:00,141.0,141.0,139.56,140.21,61857.0,129.6927,129.6927,128.3682,128.9661,61857.0
2019-03-14 10:00:00,140.27,140.67,139.75,140.59,28476.0,129.0213,129.3892,128.543,129.3156,28476.0
2019-03-14 10:30:00,140.55,140.7,140.29,140.61,14982.0,129.2788,129.4168,129.0397,129.334,14982.0
2019-03-14 11:00:00,140.62,140.86,140.49,140.8,19321.0,129.3432,129.564,129.2236,129.5088,19321.0
2019-03-14 11:30:00,140.79,140.82,140.58,140.8,23145.0,129.4996,129.5272,129.3064,129.5088,23145.0
2019-03-14 12:00:00,140.78,140.9,140.61,140.8,40388.0,129.4904,129.6008,129.334,129.5088,40388.0
2019-03-14 12:30:00,140.76,140.93,140.74,140.87,15869.0,129.472,129.6284,129.4536,129.5732,15869.0
2019-03-14 13:00:00,140.86,140.88,140.5,140.56,16649.0,129.564,129.5824,129.2328,129.288,16649.0
2019-03-14 13:30:00,140.56,140.69,140.35,140.45,28700.0,129.288,129.4076,129.0949,129.1868,28700.0
2019-03-14 14:00:00,140.46,140.49,140.32,140.42,10593.0,129.196,129.2236,129.0673,129.1593,10593.0
2019-03-14 14:30:00,140.42,140.5,140.27,140.47,14886.0,129.1593,129.2328,129.0213,129.2052,14886.0
2019-03-14 15:00:00,140.45,140.65,140.36,140.37,39767.0,129.1868,129.3708,129.1041,129.1133,39767.0
2019-03-14 15:30:00,140.38,140.47,139.88,140.11,268234.0,129.1225,129.2052,128.6626,128.8741,268234.0
2019-03-15 09:30:00,139.99,140.5,139.9,140.08,150623.0,128.7637,129.2328,128.681,128.8465,150623.0
2019-03-15 10:00:00,140.01,140.31,139.84,140.17,38704.0,128.7821,129.0581,128.6258,128.9293,38704.0
2019-03-15 10:30:00,140.2,140.79,140.2,140.77,17157.0,128.9569,129.4996,128.9569,129.4812,17157.0
2019-03-15 11:00:00,140.77,140.99,140.7,140.87,17595.0,129.4812,129.6835,129.4168,129.5732,17595.0
2019-03-15 11:30:00,140.93,141.03,140.78,141.0,20415.0,129.6284,129.7203,129.4904,129.6927,20415.0
2019-03-15 12:00:00,141.0,141.41,140.98,141.33,23468.0,129.6927,130.0699,129.6743,129.9963,23468.0
2019-03-15 12:30:00,141.33,141.59,141.25,141.39,17010.0,129.9963,130.2354,129.9227,130.0515,17010.0
2019-03-15 13:00:00,141.39,141.62,141.3,141.44,19192.0,130.0515,130.263,129.9687,130.0975,19192.0
2019-03-15 13:30:00,141.42,141.55,141.36,141.37,7919.0,130.0791,130.1986,130.0239,130.0331,7919.0
2019-03-15 14:00:00,141.36,141.41,141.17,141.21,11910.0,130.0239,130.0699,129.8491,129.8859,11910.0
2019-03-15 14:30:00,141.17,141.4,141.16,141.36,9090.0,129.8491,130.0607,129.8399,130.0239,9090.0
2019-03-15 15:00:00,141.33,141.33,141.12,141.12,17487.0,129.9963,129.9963,129.8031,129.8031,17487.0
2019-03-15 15:30:00,141.12,141.14,140.5,140.63,131973.0,129.8031,129.8215,129.2328,129.3524,131973.0
2019-03-18 09:30:00,140.56,141.15,140.39,140.72,47012.0,129.288,129.8307,129.1317,129.4352,47012.0
2019-03-18 10:00:00,140.71,141.0,140.59,140.96,22688.0,129.426,129.6927,129.3156,129.6559,22688.0
2019-03-18 10:30:00,140.95,141.07,140.73,140.79,24029.0,129.6468,129.7571,129.4444,129.4996,24029.0
2019-03-18 11:00:00,140.79,140.79,139.36,139.6,28186.0,129.4996,129.4996,128.1843,128.405,28186.0
2019-03-18 11:30:00,139.58,140.12,139.51,139.96,21994.0,128.3866,128.8833,128.3222,128.7361,21994.0
2019-03-18 12:00:00,139.97,140.0,139.38,139.4,25551.0,128.7453,128.7729,128.2027,128.2211,25551.0
2019-03-18 12:30:00,139.4,139.99,139.32,139.99,16848.0,128.2211,128.7637,128.1475,128.7637,16848.0
2019-03-18 13:00:00,140.0,140.05,139.84,140.04,20811.0,128.7729,128.8189,128.6258,128.8097,20811.0
2019-03-18 13:30:00,140.0,140.23,140.0,140.16,17695.0,128.7729,128.9845,128.7729,128.9201,17695.0
2019-03-18 14:00:00,140.17,140.35,140.11,140.25,14946.0,128.9293,129.0949,128.8741,129.0029,14946.0
2019-03-18 14:30:00,140.27,140.63,140.24,140.57,19660.0,129.0213,129.3524,128.9937,129.2972,19660.0
2019-03-18 15:00:00,140.55,140.55,140.26,140.37,21980.0,129.2788,129.2788,129.0121,129.1133,21980.0
2019-03-18 15:30:00,140.38,140.55,140.37,140.5,122826.0,129.1225,129.2788,129.1133,129.2328,122826.0
2019-03-19 09:30:00,141.22,141.22,139.97,140.43,22218.0,129.8951,129.8951,128.7453,129.1685,22218.0
2019-03-19 10:00:00,140.46,140.71,140.1,140.46,43303.0,129.196,129.426,128.8649,129.196,43303.0
2019-03-19 10:30:00,140.49,140.71,140.32,140.47,35052.0,129.2236,129.426,129.0673,129.2052,35052.0
2019-03-19 11:00:00,140.51,140.95,140.5,140.9,21684.0,129.242,129.6468,129.2328,129.6008,21684.0
2019-03-19 11:30:00,140.81,141.21,140.66,141.2,13604.0,129.518,129.8859,129.38,129.8767,13604.0
2019-03-19 12:00:00,141.16,141.21,140.89,140.9,30569.0,129.8399,129.8859,129.5916,129.6008,30569.0
2019-03-19 12:30:00,140.91,140.99,140.32,140.7,15812.0,129.61,129.6835,129.0673,129.4168,15812.0
2019-03-19 13:00:00,140.68,140.8,140.56,140.73,12376.0,129.3984,129.5088,129.288,129.4444,12376.0
2019-03-19 13:30:00,140.7,140.74,140.33,140.42,15368.0,129.4168,129.4536,129.0765,129.1593,15368.0
2019-03-19 14:00:00,140.45,140.54,140.28,140.49,18264.0,129.1868,129.2696,129.0305,129.2236,18264.0
2019-03-19 14:30:00,140.5,140.57,140.32,140.32,18798.0,129.2328,129.2972,129.0673,129.0673,18798.0
2019-03-19 15:00:00,140.3,140.4,140.14,140.19,23118.0,129.0489,129.1409,128.9017,128.9477,23118.0
2019-03-19 15:30:00,140.18,140.49,139.98,140.49,102501.0,128.9385,129.2236,128.7545,129.2236,102501.0
2019-03-20 09:30:00,140.35,140.8,139.71,139.81,27512.0,129.0949,129.5088,128.5062,128.5982,27512.0
2019-03-20 10:00:00,139.78,139.78,139.4,139.69,20755.0,128.5706,128.5706,128.2211,128.4878,20755.0
2019-03-20 10:30:00,139.66,139.91,139.42,139.49,22531.0,128.4602,128.6902,128.2394,128.3038,22531.0
2019-03-20 11:00:00,139.52,139.62,139.39,139.45,31027.0,128.3314,128.4234,128.2119,128.267,31027.0
2019-03-20 11:30:00,139.47,139.52,138.93,138.94,38325.0,128.2854,128.3314,127.7887,127.7979,38325.0
2019-03-20 12:00:00,138.92,139.53,138.92,139.53,12415.0,127.7795,128.3406,127.7795,128.3406,12415.0
2019-03-20 12:30:00,139.5,139.55,139.06,139.46,15230.0,128.313,128.359,127.9083,128.2762,15230.0
2019-03-20 13:00:00,139.49,139.54,139.15,139.17,14508.0,128.3038,128.3498,127.9911,128.0095,14508.0
2019-03-20 13:30:00,139.18,139.33,139.11,139.31,8771.0,128.0187,128.1567,127.9543,128.1383,8771.0
2019-03-20 14:00:00,139.39,140.08,139.37,139.8,54609.0,128.2119,128.8465,128.1935,128.589,54609.0
2019-03-20 14:30:00,139.81,139.84,139.01,139.15,56675.0,128.5982,128.6258,127.8623,127.9911,56675.0
2019-03-20 15:00:00,139.15,139.24,138.76,138.93,84253.0,127.9911,128.0739,127.6324,127.7887,84253.0
2019-03-20 15:30:00,138.96,138.97,138.5,138.7,136325.0,127.8163,127.8255,127.3932,127.5772,136325.0
2019-03-21 09:30:00,138.96,140.75,138.81,140.49,89265.0,127.8163,129.4628,127.6784,129.2236,89265.0
2019-03-21 10:00:00,140.54,140.62,140.08,140.4,63093.0,129.2696,129.3432,128.8465,129.1409,63093.0
2019-03-21 10:30:00,140.45,140.7,140.37,140.47,30679.0,129.1868,129.4168,129.1133,129.2052,30679.0
2019-03-21 11:00:00,140.5,140.65,140.1,140.27,10483.0,129.2328,129.3708,128.8649,129.0213,10483.0
2019-03-21 11:30:00,140.25,140.87,140.19,140.87,28695.0,129.0029,129.5732,128.9477,129.5732,28695.0
2019-03-21 12:00:00,140.87,140.87,140.42,140.43,15455.0,129.5732,129.5732,129.1593,129.1685,15455.0
2019-03-21 12:30:00,140.36,140.52,140.3,140.41,12862.0,129.1041,129.2512,129.0489,129.1501,12862.0
2019-03-21 13:00:00,140.43,140.71,140.42,140.58,12565.0,129.1685,129.426,129.1593,129.3064,12565.0
2019-03-21 13:30:00,140.6,140.65,140.37,140.55,20300.0,129.3248,129.3708,129.1133,129.2788,20300.0
2019-03-21 14:00:00,140.59,141.07,140.57,140.97,30617.0,129.3156,129.7571,129.2972,129.6651,30617.0
2019-03-21 14:30:00,140.92,141.25,140.92,141.03,26853.0,129.6192,129.9227,129.6192,129.7203,26853.0
2019-03-21 15:00:00,141.03,141.22,140.77,140.9,31898.0,129.7203,129.8951,129.4812,129.6008,31898.0
2019-03-21 15:30:00,140.91,141.09,140.59,140.66,83655.0,129.61,129.7755,129.3156,129.38,83655.0
2019-03-22 09:30:00,140.01,140.78,139.12,139.33,28178.0,128.7821,129.4904,127.9635,128.1567,28178.0
2019-03-22 10:00:00,139.36,139.99,139.36,139.54,29098.0,128.1843,128.7637,128.1843,128.3498,29098.0
2019-03-22 10:30:00,139.61,139.65,139.15,139.38,27425.0,128.4142,128.451,127.9911,128.2027,27425.0
2019-03-22 11:00:00,139.35,139.46,138.97,139.15,21763.0,128.1751,128.2762,127.8255,127.9911,21763.0
2019-03-22 11:30:00,139.12,139.26,138.51,138.55,15484.0,127.9635,128.0923,127.4024,127.4392,15484.0
2019-03-22 12:00:00,138.43,138.92,138.43,138.65,16378.0,127.3288,127.7795,127.3288,127.5312,16378.0
2019-03-22 12:30:00,138.64,138.78,138.18,138.69,15376.0,127.522,127.6508,127.0989,127.568,15376.0
2019-03-22 13:00:00,138.67,138.84,138.58,138.61,14833.0,127.5496,127.706,127.4668,127.4944,14833.0
2019-03-22 13:30:00,138.64,138.77,138.37,138.46,19698.0,127.522,127.6416,127.2736,127.3564,19698.0
2019-03-22 14:00:00,138.5,138.98,138.5,138.88,8538.0,127.3932,127.8347,127.3932,127.7428,8538.0
2019-03-22 14:30:00,138.89,139.23,138.76,139.15,11230.0,127.7519,128.0647,127.6324,127.9911,11230.0
2019-03-22 15:00:00,139.16,139.23,138.79,138.82,26510.0,128.0003,128.0647,127.66,127.6876,26510.0
2019-03-22 15:30:00,138.79,138.88,138.43,138.64,128831.0,127.66,127.7428,127.3288,127.522,128831.0
2019-03-25 09:30:00,138.64,138.69,137.61,137.78,24283.0,127.522,127.568,126.5746,126.731,24283.0
2019-03-25 10:00:00,137.85,138.03,137.21,137.54,28244.0,126.7954,126.9609,126.2067,126.5102,28244.0
2019-03-25 10:30:00,137.52,138.33,137.3,138.29,52708.0,126.4918,127.2369,126.2895,127.2001,52708.0
2019-03-25 11:00:00,138.21,138.97,138.03,138.95,21238.0,127.1265,127.8255,126.9609,127.8071,21238.0
2019-03-25 11:30:00,138.91,138.95,138.41,138.41,39219.0,127.7703,127.8071,127.3104,127.3104,39219.0
2019-03-25 12:00:00,138.39,138.77,138.39,138.52,28508.0,127.292,127.6416,127.292,127.4116,28508.0
2019-03-25 12:30:00,138.45,138.5,138.06,138.17,22907.0,127.3472,127.3932,126.9885,127.0897,22907.0
2019-03-25 13:00:00,138.2,138.48,138.05,138.07,24128.0,127.1173,127.3748,126.9793,126.9977,24128.0
2019-03-25 13:30:00,138.05,138.28,137.82,137.97,26768.0,126.9793,127.1909,126.7678,126.9057,26768.0
2019-03-25 14:00:00,137.98,138.2,137.97,138.06,16262.0,126.9149,127.1173,126.9057,126.9885,16262.0
2019-03-25 14:30:00,138.09,138.46,138.06,138.45,22189.0,127.0161,127.3564,126.9885,127.3472,22189.0
2019-03-25 15:00:00,138.46,138.87,138.46,138.77,32273.0,127.3564,127.7336,127.3564,127.6416,32273.0
2019-03-25 15:30:00,138.8,138.86,138.6,138.64,135179.0,127.6692,127.7244,127.4852,127.522,135179.0
2019-03-26 09:30:00,139.87,139.87,139.09,139.86,134134.0,128.6534,128.6534,127.9359,128.6442,134134.0
2019-03-26 10:00:00,139.8,140.03,139.37,139.49,41120.0,128.589,128.8005,128.1935,128.3038,41120.0
2019-03-26 10:30:00,139.49,140.29,139.45,140.23,37055.0,128.3038,129.0397,128.267,128.9845,37055.0
2019-03-26 11:00:00,140.26,140.31,139.81,139.91,17162.0,129.0121,129.0581,128.5982,128.6902,17162.0
2019-03-26 11:30:00,139.91,139.99,139.45,139.54,20884.0,128.6902,128.7637,128.267,128.3498,20884.0
2019-03-26 12:00:00,139.58,139.85,139.37,139.39,14795.0,128.3866,128.635,128.1935,128.2119,14795.0
2019-03-26 12:30:00,139.45,139.5,139.13,139.36,11208.0,128.267,128.313,127.9727,128.1843,11208.0
2019-03-26 13:00:00,139.37,139.61,139.27,139.56,104733.0,128.1935,128.4142,128.1015,128.3682,104733.0
2019-03-26 13:30:00,139.58,139.58,139.0,139.16,35398.0,128.3866,128.3866,127.8531,128.0003,35398.0
2019-03-26 14:00:00,139.19,139.5,139.16,139.42,31224.0,128.0279,128.313,128.0003,128.2394,31224.0
2019-03-26 14:30:00,139.39,139.78,139.21,139.75,37413.0,128.2119,128.5706,128.0463,128.543,37413.0
2019-03-26 15:00:00,139.77,139.87,139.68,139.77,51041.0,128.5614,128.6534,128.4786,128.5614,51041.0
2019-03-26 15:30:00,139.77,140.49,139.74,140.4,197302.0,128.5614,129.2236,128.5338,129.1409,197302.0
2019-03-27 09:30:00,140.4,141.45,140.04,140.25,80692.0,129.1409,130.1067,128.8097,129.0029,80692.0
2019-03-27 10:00:00,140.28,140.89,140.28,140.7,77692.0,129.0305,129.5916,129.0305,129.4168,77692.0
2019-03-27 10:30:00,140.68,140.72,139.6,139.84,34813.0,129.3984,129.4352,128.405,128.6258,34813.0
2019-03-27 11:00:00,139.85,140.01,139.03,139.03,60158.0,128.635,128.7821,127.8807,127.8807,60158.0
2019-03-27 11:30:00,139.03,139.22,138.71,139.13,54277.0,127.8807,128.0555,127.5864,127.9727,54277.0
2019-03-27 12:00:00,139.15,139.57,139.13,139.48,22591.0,127.9911,128.3774,127.9727,128.2946,22591.0
2019-03-27 12:30:00,139.44,139.56,139.28,139.28,18064.0,128.2578,128.3682,128.1107,128.1107,18064.0
2019-03-27 13:00:00,139.25,139.49,139.0,139.48,18218.0,128.0831,128.3038,127.8531,128.2946,18218.0
2019-03-27 13:30:00,139.49,139.61,139.27,139.4,13257.0,128.3038,128.4142,128.1015,128.2211,13257.0
2019-03-27 14:00:00,139.45,139.64,139.38,139.64,21603.0,128.267,128.4418,128.2027,128.4418,21603.0
2019-03-27 14:30:00,139.65,139.82,139.46,139.72,43240.0,128.451,128.6074,128.2762,128.5154,43240.0
2019-03-27 15:00:00,139.75,139.76,139.29,139.5,51789.0,128.543,128.5522,128.1199,128.313,51789.0
2019-03-27 15:30:00,139.54,139.76,139.28,139.38,138385.0,128.3498,128.5522,128.1107,128.2027,138385.0
2019-03-28 09:30:00,139.47,140.26,139.33,140.26,22143.0,128.2854,129.0121,128.1567,129.0121,22143.0
2019-03-28 10:00:00,140.21,140.41,140.05,140.31,16498.0,128.9661,129.1501,128.8189,129.0581,16498.0
2019-03-28 10:30:00,140.37,140.5,140.01,140.07,20453.0,129.1133,129.2328,128.7821,128.8373,20453.0
2019-03-28 11:00:00,140.01,140.04,139.28,139.28,12314.0,128.7821,128.8097,128.1107,128.1107,12314.0
2019-03-28 11:30:00,139.28,139.4,138.77,139.18,177971.0,128.1107,128.2211,127.6416,128.0187,177971.0
2019-03-28 12:00:00,139.13,139.46,138.67,139.46,57877.0,127.9727,128.2762,127.5496,128.2762,57877.0
2019-03-28 12:30:00,139.44,139.53,139.17,139.44,15613.0,128.2578,128.3406,128.0095,128.2578,15613.0
2019-03-28 13:00:00,139.54,139.7,139.5,139.62,26797.0,128.3498,128.497,128.313,128.4234,26797.0
2019-03-28 13:30:00,139.58,139.66,139.26,139.5,20910.0,128.3866,128.4602,128.0923,128.313,20910.0
2019-03-28 14:00:00,139.53,139.67,139.52,139.64,15393.0,128.3406,128.4694,128.3314,128.4418,15393.0
2019-03-28 14:30:00,139.61,139.66,139.39,139.5,15884.0,128.4142,128.4602,128.2119,128.313,15884.0
2019-03-28 15:00:00,139.53,139.66,139.4,139.46,60763.0,128.3406,128.4602,128.2211,128.2762,60763.0
2019-03-28 15:30:00,139.48,139.51,139.01,139.18,179865.0,128.2946,128.3222,127.8623,128.0187,179865.0
2019-03-29 09:30:00,139.85,140.26,139.53,139.53,43643.0,128.635,129.0121,128.3406,128.3406,43643.0
2019-03-29 10:00:00,139.7,140.3,139.61,140.25,44422.0,128.497,129.0489,128.4142,129.0029,44422.0
2019-03-29 10:30:00,140.27,140.28,139.65,139.83,32880.0,129.0213,129.0305,128.451,128.6166,32880.0
2019-03-29 11:00:00,139.87,139.89,139.4,139.74,16534.0,128.6534,128.6718,128.2211,128.5338,16534.0
2019-03-29 11:30:00,139.77,139.9,139.68,139.7,24853.0,128.5614,128.681,128.4786,128.497,24853.0
2019-03-29 12:00:00,139.66,139.84,139.35,139.76,21985.0,128.4602,128.6258,128.1751,128.5522,21985.0
2019-03-29 12:30:00,139.67,139.88,139.58,139.86,18988.0,128.4694,128.6626,128.3866,128.6442,18988.0
2019-03-29 13:00:00,139.87,139.9,139.71,139.85,25780.0,128.6534,128.681,128.5062,128.635,25780.0
2019-03-29 13:30:00,139.86,140.11,139.82,140.09,39803.0,128.6442,128.8741,128.6074,128.8557,39803.0
2019-03-29 14:00:00,140.08,140.25,140.01,140.25,19414.0,128.8465,129.0029,128.7821,129.0029,19414.0
2019-03-29 14:30:00,140.23,140.33,140.13,140.18,21809.0,128.9845,129.0765,128.8925,128.9385,21809.0
2019-03-29 15:00:00,140.19,140.57,140.19,140.26,46999.0,128.9477,129.2972,128.9477,129.0121,46999.0
2019-03-29 15:30:00,140.19,140.61,140.11,140.43,135449.0,128.9477,129.334,128.8741,129.1685,135449.0
2019-04-01 09:30:00,141.35,142.46,141.14,141.48,32825.0,130.0147,131.0357,129.8215,130.1342,32825.0
2019-04-01 10:00:00,141.74,141.89,141.32,141.43,31506.0,130.3734,130.5114,129.9871,130.0883,31506.0
2019-04-01 10:30:00,141.5,141.7,141.35,141.67,18135.0,130.1526,130.3366,130.0147,130.309,18135.0
2019-04-01 11:00:00,141.69,141.69,140.75,141.01,46132.0,130.3274,130.3274,129.4628,129.7019,46132.0
2019-04-01 11:30:00,141.03,141.16,140.85,141.01,16851.0,129.7203,129.8399,129.5548,129.7019,16851.0
2019-04-01 12:00:00,141.03,141.05,140.49,140.54,14001.0,129.7203,129.7387,129.2236,129.2696,14001.0
2019-04-01 12:30:00,140.5,140.5,140.19,140.46,16373.0,129.2328,129.2328,128.9477,129.196,16373.0
2019-04-01 13:00:00,140.49,140.8,140.48,140.8,10681.0,129.2236,129.5088,129.2144,129.5088,10681.0
2019-04-01 13:30:00,140.86,141.19,140.77,141.03,13571.0,129.564,129.8675,129.4812,129.7203,13571.0
2019-04-01 14:00:00,141.01,141.25,141.0,141.11,12088.0,129.7019,129.9227,129.6927,129.7939,12088.0
2019-04-01 14:30:00,141.09,141.18,140.95,141.18,12538.0,129.7755,129.8583,129.6468,129.8583,12538.0
2019-04-01 15:00:00,141.16,141.21,140.99,141.17,17541.0,129.8399,129.8859,129.6835,129.8491,17541.0
2019-04-01 15:30:00,141.19,141.58,141.08,141.27,107422.0,129.8675,130.2262,129.7663,129.9411,107422.0
2019-04-02 09:30:00,141.9,142.35,141.04,141.17,57588.0,130.5206,130.9345,129.7295,129.8491,57588.0
2019-04-02 10:00:00,141.25,141.62,141.22,141.57,55147.0,129.9227,130.263,129.8951,130.217,55147.0
2019-04-02 10:30:00,141.52,141.7,141.18,141.67,22111.0,130.171,130.3366,129.8583,130.309,22111.0
2019-04-02 11:00:00,141.64,141.68,140.92,141.1,34677.0,130.2814,130.3182,129.6192,129.7847,34677.0
2019-04-02 11:30:00,141.08,141.22,140.76,141.15,31571.0,129.7663,129.8951,129.472,129.8307,31571.0
2019-04-02 12:00:00,141.14,141.22,141.02,141.21,18377.0,129.8215,129.8951,129.7111,129.8859,18377.0
2019-04-02 12:30:00,141.21,141.58,141.2,141.5,25408.0,129.8859,130.2262,129.8767,130.1526,25408.0
2019-04-02 13:00:00,141.49,141.93,141.48,141.81,19756.0,130.1434,130.5482,130.1342,130.4378,19756.0
2019-04-02 13:30:00,141.8,141.96,141.72,141.91,16857.0,130.4286,130.5758,130.355,130.5298,16857.0
2019-04-02 14:00:00,141.9,142.08,141.73,142.07,26290.0,130.5206,130.6861,130.3642,130.6769,26290.0
2019-04-02 14:30:00,142.08,142.1,141.8,141.86,24640.0,130.6861,130.7045,130.4286,130.4838,24640.0
2019-04-02 15:00:00,141.86,141.92,141.25,141.87,36776.0,130.4838,130.539,129.9227,130.493,36776.0
2019-04-02 15:30:00,141.87,141.89,141.67,141.68,87058.0,130.493,130.5114,130.309,130.3182,87058.0
2019-04-03 09:30:00,142.43,142.71,141.64,141.92,37981.0,131.0081,131.2656,130.2814,130.539,37981.0
2019-04-03 10:00:00,141.76,142.43,141.73,142.37,44818.0,130.3918,131.0081,130.3642,130.9529,44818.0
2019-04-03 10:30:00,142.36,142.71,142.32,142.69,35786.0,130.9437,131.2656,130.9069,131.2472,35786.0
2019-04-03 11:00:00,142.71,142.85,142.57,142.78,40502.0,131.2656,131.3944,131.1368,131.33,40502.0
2019-04-03 11:30:00,142.8,142.97,142.7,142.94,88355.0,131.3484,131.5048,131.2564,131.4772,88355.0
2019-04-03 12:00:00,142.96,143.4,142.96,143.14,28930.0,131.4956,131.9003,131.4956,131.6611,28930.0
2019-04-03 12:30:00,143.09,143.16,142.87,143.16,13908.0,131.6151,131.6795,131.4128,131.6795,13908.0
2019-04-03 13:00:00,143.13,143.61,143.08,143.57,37872.0,131.6519,132.0934,131.6059,132.0566,37872.0
2019-04-03 13:30:00,143.58,143.58,142.31,142.31,96868.0,132.0658,132.0658,130.8977,130.8977,96868.0
2019-04-03 14:00:00,142.34,142.83,142.21,142.53,37709.0,130.9253,131.376,130.8057,131.1,37709.0
2019-04-03 14:30:00,142.55,142.6,142.26,142.28,27944.0,131.1184,131.1644,130.8517,130.8701,27944.0
2019-04-03 15:00:00,142.26,142.42,142.15,142.24,40985.0,130.8517,130.9989,130.7505,130.8333,40985.0
2019-04-03 15:30:00,142.24,142.53,142.14,142.28,113395.0,130.8333,131.1,130.7413,130.8701,113395.0
2019-04-04 09:30:00,142.69,142.75,142.01,142.3,30615.0,131.2472,131.3024,130.6217,130.8885,30615.0
2019-04-04 10:00:00,142.32,142.32,141.44,141.44,17523.0,130.9069,130.9069,130.0975,130.0975,17523.0
2019-04-04 10:30:00,141.41,141.44,141.0,141.31,19742.0,130.0699,130.0975,129.6927,129.9779,19742.0
2019-04-04 11:00:00,141.27,141.34,140.71,140.71,28320.0,129.9411,130.0055,129.426,129.426,28320.0
2019-04-04 11:30:00,140.78,140.85,140.17,140.18,12543.0,129.4904,129.5548,128.9293,128.9385,12543.0
2019-04-04 12:00:00,140.25,140.6,140.07,140.09,22398.0,129.0029,129.3248,128.8373,128.8557,22398.0
2019-04-04 12:30:00,140.06,140.17,139.74,140.13,22279.0,128.8281,128.9293,128.5338,128.8925,22279.0
2019-04-04 13:00:00,140.14,140.4,140.05,140.16,15487.0,128.9017,129.1409,128.8189,128.9201,15487.0
2019-04-04 13:30:00,140.16,140.28,139.98,140.11,14361.0,128.9201,129.0305,128.7545,128.8741,14361.0
2019-04-04 14:00:00,140.14,140.47,140.03,140.43,14046.0,128.9017,129.2052,128.8005,129.1685,14046.0
2019-04-04 14:30:00,140.47,140.81,140.47,140.8,17023.0,129.2052,129.518,129.2052,129.5088,17023.0
2019-04-04 15:00:00,140.79,140.81,140.42,140.45,15738.0,129.4996,129.518,129.1593,129.1868,15738.0
2019-04-04 15:30:00,140.52,140.73,140.38,140.72,54169.0,129.2512,129.4444,129.1225,129.4352,54169.0
2019-04-05 09:30:00,141.33,141.45,140.48,140.75,44746.0,129.9963,130.1067,129.2144,129.4628,44746.0
2019-04-05 10:00:00,140.8,141.08,140.68,140.94,40922.0,129.5088,129.7663,129.3984,129.6376,40922.0
2019-04-05 10:30:00,140.99,141.05,140.48,140.87,26151.0,129.6835,129.7387,129.2144,129.5732,26151.0
2019-04-05 11:00:00,140.88,141.05,140.65,140.95,116128.0,129.5824,129.7387,129.3708,129.6468,116128.0
2019-04-05 11:30:00,140.95,141.0,140.48,140.69,46609.0,129.6468,129.6927,129.2144,129.4076,46609.0
2019-04-05 12:00:00,140.71,140.88,140.54,140.66,26065.0,129.426,129.5824,129.2696,129.38,26065.0
2019-04-05 12:30:00,140.64,140.83,140.62,140.73,24961.0,129.3616,129.5364,129.3432,129.4444,24961.0
2019-04-05 13:00:00,140.75,140.89,140.72,140.81,49026.0,129.4628,129.5916,129.4352,129.518,49026.0
2019-04-05 13:30:00,140.78,141.01,140.78,140.83,28879.0,129.4904,129.7019,129.4904,129.5364,28879.0
2019-04-05 14:00:00,140.73,140.82,140.42,140.45,19308.0,129.4444,129.5272,129.1593,129.1868,19308.0
2019-04-05 14:30:00,140.46,140.53,140.36,140.46,21624.0,129.196,129.2604,129.1041,129.196,21624.0
2019-04-05 15:00:00,140.46,140.59,140.29,140.56,33800.0,129.196,129.3156,129.0397,129.288,33800.0
2019-04-05 15:30:00,140.54,140.71,140.31,140.63,143958.0,129.2696,129.426,129.0581,129.3524,143958.0
2019-04-08 09:30:00,140.65,140.69,139.49,140.51,33365.0,129.3708,129.4076,128.3038,129.242,33365.0
2019-04-08 10:00:00,140.43,140.8,140.3,140.47,25447.0,129.1685,129.5088,129.0489,129.2052,25447.0
2019-04-08 10:30:00,140.42,140.84,140.42,140.67,39513.0,129.1593,129.5456,129.1593,129.3892,39513.0
2019-04-08 11:00:00,140.64,140.74,140.53,140.66,27984.0,129.3616,129.4536,129.2604,129.38,27984.0
2019-04-08 11:30:00,140.62,140.69,140.52,140.57,19670.0,129.3432,129.4076,129.2512,129.2972,19670.0
2019-04-08 12:00:00,140.6,140.91,140.47,140.87,19270.0,129.3248,129.61,129.2052,129.5732,19270.0
2019-04-08 12:30:00,140.86,140.91,140.57,140.64,18613.0,129.564,129.61,129.2972,129.3616,18613.0
2019-04-08 13:00:00,140.65,140.67,140.48,140.56,13692.0,129.3708,129.3892,129.2144,129.288,13692.0
2019-04-08 13:30:00,140.58,140.69,140.56,140.66,30178.0,129.3064,129.4076,129.288,129.38,30178.0
2019-04-08 14:00:00,140.64,140.69,140.55,140.6,41088.0,129.3616,129.4076,129.2788,129.3248,41088.0
2019-04-08 14:30:00,140.63,140.66,140.32,140.45,22882.0,129.3524,129.38,129.0673,129.1868,22882.0
2019-04-08 15:00:00,140.46,140.58,140.46,140.58,12152.0,129.196,129.3064,129.196,129.3064,12152.0
2019-04-08 15:30:00,140.56,140.71,140.53,140.62,85928.0,129.288,129.426,129.2604,129.3432,85928.0
2019-04-09 09:30:00,140.53,140.71,139.71,140.45,40906.0,129.2604,129.426,128.5062,129.1868,40906.0
2019-04-09 10:00:00,140.56,140.62,140.3,140.58,19602.0,129.288,129.3432,129.0489,129.3064,19602.0
2019-04-09 10:30:00,140.56,140.83,140.39,140.65,25337.0,129.288,129.5364,129.1317,129.3708,25337.0
2019-04-09 11:00:00,140.62,141.1,140.62,141.08,42366.0,129.3432,129.7847,129.3432,129.7663,42366.0
2019-04-09 11:30:00,141.08,141.32,141.01,141.25,21454.0,129.7663,129.9871,129.7019,129.9227,21454.0
2019-04-09 12:00:00,141.22,141.45,141.16,141.41,18391.0,129.8951,130.1067,129.8399,130.0699,18391.0
2019-04-09 12:30:00,141.41,141.5,141.07,141.17,15205.0,130.0699,130.1526,129.7571,129.8491,15205.0
2019-04-09 13:00:00,141.12,141.28,140.88,141.14,59771.0,129.8031,129.9503,129.5824,129.8215,59771.0
2019-04-09 13:30:00,141.09,141.21,140.92,140.96,11291.0,129.7755,129.8859,129.6192,129.6559,11291.0
2019-04-09 14:00:00,140.97,141.09,140.86,141.03,31884.0,129.6651,129.7755,129.564,129.7203,31884.0
2019-04-09 14:30:00,141.04,141.07,140.89,141.01,26848.0,129.7295,129.7571,129.5916,129.7019,26848.0
2019-04-09 15:00:00,141.0,141.11,140.83,140.91,31816.0,129.6927,129.7939,129.5364,129.61,31816.0
2019-04-09 15:30:00,140.9,141.24,140.7,140.8,128452.0,129.6008,129.9135,129.4168,129.5088,128452.0
2019-04-10 09:30:00,141.0,141.49,140.9,141.49,22325.0,129.6927,130.1434,129.6008,130.1434,22325.0
2019-04-10 10:00:00,141.42,141.6,141.04,141.42,18717.0,130.0791,130.2446,129.7295,130.0791,18717.0
2019-04-10 10:30:00,141.49,142.0,141.46,141.89,32623.0,130.1434,130.6125,130.1159,130.5114,32623.0
2019-04-10 11:00:00,141.92,142.0,141.68,141.68,16782.0,130.539,130.6125,130.3182,130.3182,16782.0
2019-04-10 11:30:00,141.68,142.0,141.66,141.77,22069.0,130.3182,130.6125,130.2998,130.401,22069.0
2019-04-10 12:00:00,141.78,141.79,141.53,141.53,8748.0,130.4102,130.4194,130.1802,130.1802,8748.0
2019-04-10 12:30:00,141.51,141.71,141.44,141.65,20714.0,130.1618,130.3458,130.0975,130.2906,20714.0
2019-04-10 13:00:00,141.64,141.73,141.54,141.63,20647.0,130.2814,130.3642,130.1894,130.2722,20647.0
2019-04-10 13:30:00,141.62,141.88,141.62,141.81,13793.0,130.263,130.5022,130.263,130.4378,13793.0
2019-04-10 14:00:00,141.83,141.88,141.55,141.69,17263.0,130.4562,130.5022,130.1986,130.3274,17263.0
2019-04-10 14:30:00,141.7,142.14,141.67,142.05,23230.0,130.3366,130.7413,130.309,130.6585,23230.0
2019-04-10 15:00:00,142.06,142.43,142.03,142.38,26098.0,130.6677,131.0081,130.6401,130.9621,26098.0
2019-04-10 15:30:00,142.38,142.75,142.36,142.71,170766.0,130.9621,131.3024,130.9437,131.2656,170766.0
2019-04-11 09:30:00,143.22,143.5,142.14,142.48,91031.0,131.7347,131.9923,130.7413,131.0541,91031.0
2019-04-11 10:00:00,142.46,142.92,142.16,142.92,21799.0,131.0357,131.4588,130.7597,131.4588,21799.0
2019-04-11 10:30:00,142.83,143.42,142.76,143.42,35719.0,131.376,131.9187,131.3116,131.9187,35719.0
2019-04-11 11:00:00,143.45,143.52,143.09,143.19,50827.0,131.9463,132.0107,131.6151,131.7071,50827.0
2019-04-11 11:30:00,143.17,143.19,142.81,143.0,25112.0,131.6887,131.7071,131.3576,131.5324,25112.0
2019-04-11 12:00:00,142.99,143.39,142.98,143.06,42247.0,131.5232,131.8911,131.514,131.5875,42247.0
2019-04-11 12:30:00,143.05,143.14,142.93,143.08,17386.0,131.5783,131.6611,131.468,131.6059,17386.0
2019-04-11 13:00:00,143.09,143.1,142.93,142.93,24946.0,131.6151,131.6243,131.468,131.468,24946.0
2019-04-11 13:30:00,142.92,142.94,142.7,142.83,13444.0,131.4588,131.4772,131.2564,131.376,13444.0
2019-04-11 14:00:00,142.82,143.01,142.75,142.75,16626.0,131.3668,131.5416,131.3024,131.3024,16626.0
2019-04-11 14:30:00,142.74,143.01,142.74,142.97,16215.0,131.2932,131.5416,131.2932,131.5048,16215.0
2019-04-11 15:00:00,142.96,143.22,142.96,143.05,31749.0,131.4956,131.7347,131.4956,131.5783,31749.0
2019-04-11 15:30:00,143.05,143.23,142.97,143.11,131734.0,131.5783,131.7439,131.5048,131.6335,131734.0
2019-04-12 09:30:00,143.47,143.67,142.18,142.67,34984.0,131.9647,132.1486,130.7781,131.2288,34984.0
2019-04-12 10:00:00,142.6,142.96,142.58,142.76,12534.0,131.1644,131.4956,131.146,131.3116,12534.0
2019-04-12 10:30:00,142.82,142.97,142.73,142.96,15561.0,131.3668,131.5048,131.284,131.4956,15561.0
2019-04-12 11:00:00,142.96,142.98,142.52,142.94,12275.0,131.4956,131.514,131.0908,131.4772,12275.0
2019-04-12 11:30:00,142.89,143.15,142.87,143.13,11532.0,131.4312,131.6703,131.4128,131.6519,11532.0
2019-04-12 12:00:00,143.1,143.4,143.06,143.4,11932.0,131.6243,131.9003,131.5875,131.9003,11932.0
2019-04-12 12:30:00,143.41,143.47,143.07,143.22,12566.0,131.9095,131.9647,131.5967,131.7347,12566.0
2019-04-12 13:00:00,143.24,143.48,143.24,143.34,9945.0,131.7531,131.9739,131.7531,131.8451,9945.0
2019-04-12 13:30:00,143.36,143.36,143.06,143.06,8095.0,131.8635,131.8635,131.5875,131.5875,8095.0
2019-04-12 14:00:00,143.06,143.36,143.02,143.21,19616.0,131.5875,131.8635,131.5508,131.7255,19616.0
2019-04-12 14:30:00,143.16,143.17,142.97,143.07,18202.0,131.6795,131.6887,131.5048,131.5967,18202.0
2019-04-12 15:00:00,143.12,143.2,143.07,143.19,15299.0,131.6427,131.7163,131.5967,131.7071,15299.0
2019-04-12 15:30:00,143.18,143.37,143.07,143.25,98175.0,131.6979,131.8727,131.5967,131.7623,98175.0
2019-04-15 09:30:00,143.03,143.64,142.8,142.84,40520.0,131.5599,132.121,131.3484,131.3852,40520.0
2019-04-15 10:00:00,142.85,143.28,142.43,143.17,33365.0,131.3944,131.7899,131.0081,131.6887,33365.0
2019-04-15 10:30:00,143.18,143.21,142.88,143.17,20145.0,131.6979,131.7255,131.422,131.6887,20145.0
2019-04-15 11:00:00,143.14,143.29,143.05,143.25,12137.0,131.6611,131.7991,131.5783,131.7623,12137.0
2019-04-15 11:30:00,143.23,143.25,142.91,142.93,19377.0,131.7439,131.7623,131.4496,131.468,19377.0
2019-04-15 12:00:00,142.91,142.93,142.62,142.7,13641.0,131.4496,131.468,131.1828,131.2564,13641.0
2019-04-15 12:30:00,142.74,142.82,142.67,142.78,13943.0,131.2932,131.3668,131.2288,131.33,13943.0
2019-04-15 13:00:00,142.78,143.33,142.72,143.27,31162.0,131.33,131.8359,131.2748,131.7807,31162.0
2019-04-15 13:30:00,143.29,143.46,143.25,143.46,13406.0,131.7991,131.9555,131.7623,131.9555,13406.0
2019-04-15 14:00:00,143.46,143.54,143.28,143.39,13165.0,131.9555,132.0291,131.7899,131.8911,13165.0
2019-04-15 14:30:00,143.47,143.7,143.37,143.56,16468.0,131.9647,132.1762,131.8727,132.0474,16468.0
2019-04-15 15:00:00,143.58,143.68,143.49,143.53,14777.0,132.0658,132.1578,131.9831,132.0199,14777.0
2019-04-15 15:30:00,143.53,143.69,143.46,143.57,52060.0,132.0199,132.167,131.9555,132.0566,52060.0
2019-04-16 09:30:00,143.83,143.83,143.42,143.63,24819.0,132.2958,132.2958,131.9187,132.1118,24819.0
2019-04-16 10:00:00,143.71,143.95,143.6,143.85,15697.0,132.1854,132.4062,132.0842,132.3142,15697.0
2019-04-16 10:30:00,143.85,144.26,143.79,144.2,25918.0,132.3142,132.6913,132.259,132.6361,25918.0
2019-04-16 11:00:00,144.18,144.33,144.12,144.12,14976.0,132.6177,132.7557,132.5625,132.5625,14976.0
2019-04-16 11:30:00,144.08,144.26,143.99,144.18,27519.0,132.5257,132.6913,132.443,132.6177,27519.0
2019-04-16 12:00:00,144.2,144.33,144.15,144.27,32296.0,132.6361,132.7557,132.5901,132.7005,32296.0
2019-04-16 12:30:00,144.28,144.32,144.14,144.28,17551.0,132.7097,132.7465,132.5809,132.7097,17551.0
2019-04-16 13:00:00,144.26,144.32,144.2,144.26,20993.0,132.6913,132.7465,132.6361,132.6913,20993.0
2019-04-16 13:30:00,144.27,144.35,144.22,144.31,35197.0,132.7005,132.7741,132.6545,132.7373,35197.0
2019-04-16 14:00:00,144.31,144.38,144.27,144.3,12508.0,132.7373,132.8017,132.7005,132.7281,12508.0
2019-04-16 14:30:00,144.31,144.5,144.24,144.5,25464.0,132.7373,132.9121,132.6729,132.9121,25464.0
2019-04-16 15:00:00,144.5,144.59,144.42,144.53,37626.0,132.9121,132.9948,132.8385,132.9397,37626.0
2019-04-16 15:30:00,144.52,144.91,144.23,144.81,191382.0,132.9305,133.2892,132.6637,133.1972,191382.0
2019-04-17 09:30:00,145.0,145.76,144.95,145.2,30498.0,133.372,134.071,133.326,133.5559,30498.0
2019-04-17 10:00:00,145.2,145.2,144.38,144.52,19737.0,133.5559,133.5559,132.8017,132.9305,19737.0
2019-04-17 10:30:00,144.5,144.84,144.5,144.8,27518.0,132.9121,133.2248,132.9121,133.188,27518.0
2019-04-17 11:00:00,144.8,144.95,144.58,144.66,19870.0,133.188,133.326,132.9856,133.0592,19870.0
2019-04-17 11:30:00,144.63,144.65,144.27,144.29,26110.0,133.0316,133.05,132.7005,132.7189,26110.0
2019-04-17 12:00:00,144.3,144.41,144.09,144.41,11389.0,132.7281,132.8293,132.5349,132.8293,11389.0
2019-04-17 12:30:00,144.38,144.44,144.13,144.41,12806.0,132.8017,132.8569,132.5717,132.8293,12806.0
2019-04-17 13:00:00,144.43,144.43,144.16,144.19,15124.0,132.8477,132.8477,132.5993,132.6269,15124.0
2019-04-17 13:30:00,144.28,144.46,144.15,144.22,15716.0,132.7097,132.8753,132.5901,132.6545,15716.0
2019-04-17 14:00:00,144.23,144.25,143.66,143.66,10162.0,132.6637,132.6821,132.1394,132.1394,10162.0
2019-04-17 14:30:00,143.72,143.87,143.61,143.87,9436.0,132.1946,132.3326,132.0934,132.3326,9436.0
2019-04-17 15:00:00,143.87,143.91,143.45,143.52,19919.0,132.3326,132.3694,131.9463,132.0107,19919.0
2019-04-17 15:30:00,143.55,143.78,143.47,143.62,78953.0,132.0382,132.2498,131.9647,132.1026,78953.0
2019-04-18 09:30:00,144.07,144.79,143.29,144.19,74454.0,132.5165,133.1788,131.7991,132.6269,74454.0
2019-04-18 10:00:00,144.17,144.3,143.26,143.28,34449.0,132.6085,132.7281,131.7715,131.7899,34449.0
2019-04-18 10:30:00,143.26,143.74,143.26,143.74,21610.0,131.7715,132.213,131.7715,132.213,21610.0
2019-04-18 11:00:00,143.75,143.98,143.57,143.66,27266.0,132.2222,132.4338,132.0566,132.1394,27266.0
2019-04-18 11:30:00,143.67,144.17,143.67,144.17,24146.0,132.1486,132.6085,132.1486,132.6085,24146.0
2019-04-18 12:00:00,144.19,144.33,143.96,144.11,18964.0,132.6269,132.7557,132.4154,132.5533,18964.0
2019-04-18 12:30:00,144.1,144.1,143.84,143.9,10901.0,132.5441,132.5441,132.305,132.3602,10901.0
2019-04-18 13:00:00,143.89,144.0,143.69,143.72,12146.0,132.351,132.4522,132.167,132.1946,12146.0
2019-04-18 13:30:00,143.75,143.77,143.53,143.58,15265.0,132.2222,132.2406,132.0199,132.0658,15265.0
2019-04-18 14:00:00,143.56,143.79,143.42,143.65,19464.0,132.0474,132.259,131.9187,132.1302,19464.0
2019-04-18 14:30:00,143.66,143.89,143.59,143.82,20993.0,132.1394,132.351,132.075,132.2866,20993.0
2019-04-18 15:00:00,143.84,143.96,143.61,143.63,17187.0,132.305,132.4154,132.0934,132.1118,17187.0
2019-04-18 15:30:00,143.62,143.62,143.23,143.38,103508.0,132.1026,132.1026,131.7439,131.8819,103508.0
2019-04-22 09:30:00,143.11,143.74,142.51,143.67,33250.0,131.6335,132.213,131.0816,132.1486,33250.0
2019-04-22 10:00:00,143.75,144.12,143.73,144.12,42206.0,132.2222,132.5625,132.2038,132.5625,42206.0
2019-04-22 10:30:00,144.06,144.47,143.68,144.3,43817.0,132.5073,132.8845,132.1578,132.7281,43817.0
2019-04-22 11:00:00,144.34,144.62,144.07,144.58,14242.0,132.7649,133.0224,132.5165,132.9856,14242.0
2019-04-22 11:30:00,144.55,144.58,143.86,143.95,19441.0,132.9581,132.9856,132.3234,132.4062,19441.0
2019-04-22 12:00:00,143.94,144.06,143.78,143.83,12903.0,132.397,132.5073,132.2498,132.2958,12903.0
2019-04-22 12:30:00,143.82,143.9,143.77,143.83,20391.0,132.2866,132.3602,132.2406,132.2958,20391.0
2019-04-22 13:00:00,143.83,143.88,143.63,143.88,11752.0,132.2958,132.3418,132.1118,132.3418,11752.0
2019-04-22 13:30:00,143.83,144.18,143.82,144.01,32790.0,132.2958,132.6177,132.2866,132.4614,32790.0
2019-04-22 14:00:00,143.98,144.15,143.89,144.11,9168.0,132.4338,132.5901,132.351,132.5533,9168.0
2019-04-22 14:30:00,144.11,144.6,144.03,144.28,25573.0,132.5533,133.004,132.4798,132.7097,25573.0
2019-04-22 15:00:00,144.26,144.33,144.2,144.22,14262.0,132.6913,132.7557,132.6361,132.6545,14262.0
2019-04-22 15:30:00,144.24,144.3,144.07,144.14,75368.0,132.6729,132.7281,132.5165,132.5809,75368.0
2019-04-23 09:30:00,144.24,144.95,143.9,144.75,47209.0,132.6729,133.326,132.3602,133.142,47209.0
2019-04-23 10:00:00,144.68,145.22,144.57,145.2,36684.0,133.0776,133.5743,132.9765,133.5559,36684.0
2019-04-23 10:30:00,145.22,145.22,144.55,144.71,21111.0,133.5743,133.5743,132.9581,133.1052,21111.0
2019-04-23 11:00:00,144.79,145.12,144.61,145.11,22013.0,133.1788,133.4823,133.0132,133.4731,22013.0
2019-04-23 11:30:00,145.09,145.42,145.02,145.41,42304.0,133.4548,133.7583,133.3904,133.7491,42304.0
2019-04-23 12:00:00,145.46,145.81,145.38,145.74,26507.0,133.7951,134.117,133.7215,134.0526,26507.0
2019-04-23 12:30:00,145.72,145.81,145.48,145.64,34020.0,134.0342,134.117,133.8135,133.9606,34020.0
2019-04-23 13:00:00,145.64,146.06,145.64,146.02,24167.0,133.9606,134.347,133.9606,134.3102,24167.0
2019-04-23 13:30:00,146.02,146.06,145.66,145.68,23470.0,134.3102,134.347,133.979,133.9974,23470.0
2019-04-23 14:00:00,145.64,145.69,145.47,145.58,15162.0,133.9606,134.0066,133.8043,133.9055,15162.0
2019-04-23 14:30:00,145.57,145.84,145.54,145.77,20442.0,133.8963,134.1446,133.8687,134.0802,20442.0
2019-04-23 15:00:00,145.75,145.89,145.68,145.79,29628.0,134.0618,134.1906,133.9974,134.0986,29628.0
2019-04-23 15:30:00,145.81,146.41,145.67,146.07,212148.0,134.117,134.6689,133.9882,134.3562,212148.0
2019-04-24 09:30:00,145.71,146.76,145.71,146.6,45121.0,134.025,134.9908,134.025,134.8437,45121.0
2019-04-24 10:00:00,146.54,147.06,146.54,146.87,33582.0,134.7885,135.2668,134.7885,135.092,33582.0
2019-04-24 10:30:00,146.85,147.34,146.79,147.32,21173.0,135.0736,135.5243,135.0184,135.5059,21173.0
2019-04-24 11:00:00,147.34,147.35,147.04,147.11,22116.0,135.5243,135.5335,135.2484,135.3128,22116.0
2019-04-24 11:30:00,147.09,147.19,146.63,146.83,27973.0,135.2944,135.3863,134.8713,135.0552,27973.0
2019-04-24 12:00:00,146.83,146.86,146.34,146.78,26297.0,135.0552,135.0828,134.6045,135.0092,26297.0
2019-04-24 12:30:00,146.74,146.76,146.48,146.53,26913.0,134.9724,134.9908,134.7333,134.7793,26913.0
2019-04-24 13:00:00,146.5,146.68,146.36,146.63,60003.0,134.7517,134.9172,134.6229,134.8713,60003.0
2019-04-24 13:30:00,146.64,146.72,146.26,146.4,27021.0,134.8805,134.954,134.5309,134.6597,27021.0
2019-04-24 14:00:00,146.4,146.8,146.37,146.8,24783.0,134.6597,135.0276,134.6321,135.0276,24783.0
2019-04-24 14:30:00,146.79,147.17,146.75,147.16,27206.0,135.0184,135.3679,134.9816,135.3588,27206.0
2019-04-24 15:00:00,147.17,147.59,147.15,147.18,72682.0,135.3679,135.7543,135.3496,135.3771,72682.0
2019-04-24 15:30:00,147.17,147.41,146.91,147.04,261833.0,135.3679,135.5887,135.1288,135.2484,261833.0
2019-04-25 09:30:00,146.31,146.31,144.89,144.99,72746.0,134.5769,134.5769,133.2708,133.3628,72746.0
2019-04-25 10:00:00,144.99,145.2,143.82,143.89,29474.0,133.3628,133.5559,132.2866,132.351,29474.0
2019-04-25 10:30:00,143.97,144.77,143.72,144.49,27468.0,132.4246,133.1604,132.1946,132.9029,27468.0
2019-04-25 11:00:00,144.55,145.03,144.41,145.01,48392.0,132.9581,133.3996,132.8293,133.3812,48392.0
2019-04-25 11:30:00,145.03,145.24,144.75,145.09,52657.0,133.3996,133.5927,133.142,133.4548,52657.0
2019-04-25 12:00:00,145.07,145.32,144.6,144.77,72351.0,133.4364,133.6663,133.004,133.1604,72351.0
2019-04-25 12:30:00,144.78,144.84,144.17,144.24,25305.0,133.1696,133.2248,132.6085,132.6729,25305.0
2019-04-25 13:00:00,144.3,144.97,144.3,144.96,24446.0,132.7281,133.3444,132.7281,133.3352,24446.0
2019-04-25 13:30:00,144.98,145.35,144.93,145.34,17466.0,133.3536,133.6939,133.3076,133.6847,17466.0
2019-04-25 14:00:00,145.34,145.54,145.13,145.19,29325.0,133.6847,133.8687,133.4915,133.5467,29325.0
2019-04-25 14:30:00,145.21,145.48,145.21,145.44,27551.0,133.5651,133.8135,133.5651,133.7767,27551.0
2019-04-25 15:00:00,145.42,145.65,145.28,145.63,44952.0,133.7583,133.9698,133.6295,133.9514,44952.0
2019-04-25 15:30:00,145.65,145.86,145.55,145.55,115050.0,133.9698,134.163,133.8779,133.8779,115050.0
2019-04-26 09:30:00,145.69,145.69,144.74,144.8,30680.0,134.0066,134.0066,133.1328,133.188,30680.0
2019-04-26 10:00:00,144.85,146.15,144.81,146.05,64940.0,133.234,134.4297,133.1972,134.3378,64940.0
2019-04-26 10:30:00,146.02,146.21,145.67,146.21,21788.0,134.3102,134.4849,133.9882,134.4849,21788.0
2019-04-26 11:00:00,146.17,146.6,146.17,146.54,23517.0,134.4481,134.8437,134.4481,134.7885,23517.0
2019-04-26 11:30:00,146.49,146.73,146.31,146.43,85215.0,134.7425,134.9632,134.5769,134.6873,85215.0
2019-04-26 12:00:00,146.42,146.48,145.92,146.25,65157.0,134.6781,134.7333,134.2182,134.5217,65157.0
2019-04-26 12:30:00,146.21,146.32,146.04,146.07,39551.0,134.4849,134.5861,134.3286,134.3562,39551.0
2019-04-26 13:00:00,145.98,145.98,145.56,145.73,23209.0,134.2734,134.2734,133.8871,134.0434,23209.0
2019-04-26 13:30:00,145.72,145.77,145.65,145.76,29328.0,134.0342,134.0802,133.9698,134.071,29328.0
2019-04-26 14:00:00,145.72,145.87,145.61,145.71,21277.0,134.0342,134.1722,133.9331,134.025,21277.0
2019-04-26 14:30:00,145.69,145.77,145.66,145.73,12076.0,134.0066,134.0802,133.979,134.0434,12076.0
2019-04-26 15:00:00,145.7,145.81,145.52,145.64,22180.0,134.0158,134.117,133.8503,133.9606,22180.0
2019-04-26 15:30:00,145.63,146.3,145.59,146.26,92145.0,133.9514,134.5677,133.9147,134.5309,92145.0
2019-04-29 09:30:00,145.9,146.07,144.72,145.75,27021.0,134.1998,134.3562,133.1144,134.0618,27021.0
2019-04-29 10:00:00,145.63,145.65,144.86,145.46,17593.0,133.9514,133.9698,133.2432,133.7951,17593.0
2019-04-29 10:30:00,145.43,145.7,145.21,145.58,38949.0,133.7675,134.0158,133.5651,133.9055,38949.0
2019-04-29 11:00:00,145.56,145.67,145.23,145.31,23533.0,133.8871,133.9882,133.5835,133.6571,23533.0
2019-04-29 11:30:00,145.32,145.45,145.02,145.03,29596.0,133.6663,133.7859,133.3904,133.3996,29596.0
2019-04-29 12:00:00,145.04,145.35,144.81,145.09,55529.0,133.4088,133.6939,133.1972,133.4548,55529.0
2019-04-29 12:30:00,145.13,145.31,144.91,145.28,20049.0,133.4915,133.6571,133.2892,133.6295,20049.0
2019-04-29 13:00:00,145.29,145.3,145.12,145.15,28441.0,133.6387,133.6479,133.4823,133.5099,28441.0
2019-04-29 13:30:00,145.19,145.28,145.14,145.17,22721.0,133.5467,133.6295,133.5007,133.5283,22721.0
2019-04-29 14:00:00,145.18,145.27,145.13,145.16,35578.0,133.5375,133.6203,133.4915,133.5191,35578.0
2019-04-29 14:30:00,145.17,145.17,144.94,145.15,32324.0,133.5283,133.5283,133.3168,133.5099,32324.0
2019-04-29 15:00:00,145.16,145.27,144.94,145.08,34131.0,133.5191,133.6203,133.3168,133.4456,34131.0
2019-04-29 15:30:00,145.08,145.43,145.08,145.22,121385.0,133.4456,133.7675,133.4456,133.5743,121385.0
2019-04-30 09:30:00,145.48,145.48,143.78,143.92,35093.0,133.8135,133.8135,132.2498,132.3786,35093.0
2019-04-30 10:00:00,143.8,144.81,143.8,144.27,18503.0,132.2682,133.1972,132.2682,132.7005,18503.0
2019-04-30 10:30:00,144.36,144.37,143.63,144.04,36666.0,132.7833,132.7925,132.1118,132.489,36666.0
2019-04-30 11:00:00,144.04,144.07,143.48,143.71,22614.0,132.489,132.5165,131.9739,132.1854,22614.0
2019-04-30 11:30:00,143.69,144.25,143.69,144.21,20185.0,132.167,132.6821,132.167,132.6453,20185.0
2019-04-30 12:00:00,144.25,144.49,144.04,144.39,13809.0,132.6821,132.9029,132.489,132.8109,13809.0
2019-04-30 12:30:00,144.4,144.5,144.08,144.29,13040.0,132.8201,132.9121,132.5257,132.7189,13040.0
2019-04-30 13:00:00,144.38,144.48,144.22,144.29,15592.0,132.8017,132.8937,132.6545,132.7189,15592.0
2019-04-30 13:30:00,144.29,144.78,144.25,144.75,12932.0,132.7189,133.1696,132.6821,133.142,12932.0
2019-04-30 14:00:00,144.75,144.78,144.52,144.58,21421.0,133.142,133.1696,132.9305,132.9856,21421.0
2019-04-30 14:30:00,144.56,144.85,144.54,144.63,18883.0,132.9673,133.234,132.9489,133.0316,18883.0
2019-04-30 15:00:00,144.62,144.77,144.59,144.61,24911.0,133.0224,133.1604,132.9948,133.0132,24911.0
2019-04-30 15:30:00,144.63,145.02,144.62,144.84,113732.0,133.0316,133.3904,133.0224,133.2248,113732.0
2019-05-01 09:30:00,144.96,145.04,143.22,143.8,57889.0,133.3352,133.4088,131.7347,132.2682,57889.0
2019-05-01 10:00:00,143.77,143.94,143.51,143.75,33239.0,132.2406,132.397,132.0015,132.2222,33239.0
2019-05-01 10:30:00,143.68,143.9,143.55,143.83,30062.0,132.1578,132.3602,132.0382,132.2958,30062.0
2019-05-01 11:00:00,143.81,144.31,143.78,144.04,73344.0,132.2774,132.7373,132.2498,132.489,73344.0
2019-05-01 11:30:00,144.03,144.4,143.73,144.4,50353.0,132.4798,132.8201,132.2038,132.8201,50353.0
2019-05-01 12:00:00,144.47,144.66,144.41,144.63,35888.0,132.8845,133.0592,132.8293,133.0316,35888.0
2019-05-01 12:30:00,144.62,144.93,144.57,144.77,90371.0,133.0224,133.3076,132.9765,133.1604,90371.0
2019-05-01 13:00:00,144.81,144.94,144.39,144.53,32171.0,133.1972,133.3168,132.8109,132.9397,32171.0
2019-05-01 13:30:00,144.49,144.77,144.35,144.76,20151.0,132.9029,133.1604,132.7741,133.1512,20151.0
2019-05-01 14:00:00,144.85,145.21,144.55,144.58,28520.0,133.234,133.5651,132.9581,132.9856,28520.0
2019-05-01 14:30:00,144.59,144.86,143.52,144.16,54590.0,132.9948,133.2432,132.0107,132.5993,54590.0
2019-05-01 15:00:00,144.14,144.18,143.5,143.65,43551.0,132.5809,132.6177,131.9923,132.1302,43551.0
2019-05-01 15:30:00,143.62,143.7,142.71,142.75,142323.0,132.1026,132.1762,131.2656,131.3024,142323.0
2019-05-02 09:30:00,142.54,142.81,141.17,142.67,90966.0,131.1092,131.3576,129.8491,131.2288,90966.0
2019-05-02 10:00:00,142.68,143.28,142.3,142.5,59601.0,131.238,131.7899,130.8885,131.0725,59601.0
2019-05-02 10:30:00,142.55,143.09,142.55,142.78,50037.0,131.1184,131.6151,131.1184,131.33,50037.0
2019-05-02 11:00:00,142.86,142.92,142.05,142.13,32135.0,131.4036,131.4588,130.6585,130.7321,32135.0
2019-05-02 11:30:00,142.16,142.42,141.62,141.68,47192.0,130.7597,130.9989,130.263,130.3182,47192.0
2019-05-02 12:00:00,141.72,142.15,141.52,142.03,38637.0,130.355,130.7505,130.171,130.6401,38637.0
2019-05-02 12:30:00,141.97,142.33,141.81,142.03,21764.0,130.585,130.9161,130.4378,130.6401,21764.0
2019-05-02 13:00:00,142.03,142.48,141.96,142.44,26192.0,130.6401,131.0541,130.5758,131.0173,26192.0
2019-05-02 13:30:00,142.48,142.55,142.09,142.23,22469.0,131.0541,131.1184,130.6953,130.8241,22469.0
2019-05-02 14:00:00,142.23,142.55,142.21,142.43,31544.0,130.8241,131.1184,130.8057,131.0081,31544.0
2019-05-02 14:30:00,142.45,142.53,142.1,142.37,27897.0,131.0265,131.1,130.7045,130.9529,27897.0
2019-05-02 15:00:00,142.34,142.5,142.12,142.47,64622.0,130.9253,131.0725,130.7229,131.0449,64622.0
2019-05-02 15:30:00,142.45,142.57,142.18,142.34,128971.0,131.0265,131.1368,130.7781,130.9253,128971.0
2019-05-03 09:30:00,142.65,147.79,140.65,147.19,207821.0,131.2104,135.9382,129.3708,135.3863,207821.0
2019-05-03 10:00:00,147.09,148.43,146.73,146.84,160777.0,135.2944,136.5269,134.9632,135.0644,160777.0
2019-05-03 10:30:00,146.84,147.15,146.1,146.49,81910.0,135.0644,135.3496,134.3838,134.7425,81910.0
2019-05-03 11:00:00,146.54,146.57,145.17,145.64,61340.0,134.7885,134.8161,133.5283,133.9606,61340.0
2019-05-03 11:30:00,145.59,145.96,145.52,145.67,39108.0,133.9147,134.255,133.8503,133.9882,39108.0
2019-05-03 12:00:00,145.61,145.69,144.32,144.86,66229.0,133.9331,134.0066,132.7465,133.2432,66229.0
2019-05-03 12:30:00,144.87,144.9,143.63,144.77,68351.0,133.2524,133.28,132.1118,133.1604,68351.0
2019-05-03 13:00:00,144.72,144.77,144.05,144.5,88149.0,133.1144,133.1604,132.4982,132.9121,88149.0
2019-05-03 13:30:00,144.52,144.65,144.17,144.19,49105.0,132.9305,133.05,132.6085,132.6269,49105.0
2019-05-03 14:00:00,144.15,144.45,144.03,144.08,36481.0,132.5901,132.8661,132.4798,132.5257,36481.0
2019-05-03 14:30:00,144.04,144.05,143.69,143.69,33531.0,132.489,132.4982,132.167,132.167,33531.0
2019-05-03 15:00:00,143.64,143.75,143.22,143.59,69638.0,132.121,132.2222,131.7347,132.075,69638.0
2019-05-03 15:30:00,143.58,143.73,143.36,143.52,188060.0,132.0658,132.2038,131.8635,132.0107,188060.0
2019-05-06 09:30:00,141.37,142.0,140.18,140.37,92183.0,130.0331,130.6125,128.9385,129.1133,92183.0
2019-05-06 10:00:00,140.37,140.44,139.43,139.57,28734.0,129.1133,129.1776,128.2486,128.3774,28734.0
2019-05-06 10:30:00,139.55,140.26,139.21,139.99,43843.0,128.359,129.0121,128.0463,128.7637,43843.0
2019-05-06 11:00:00,139.94,140.66,139.86,140.54,33785.0,128.7177,129.38,128.6442,129.2696,33785.0
2019-05-06 11:30:00,140.59,141.46,140.59,141.23,47656.0,129.3156,130.1159,129.3156,129.9043,47656.0
2019-05-06 12:00:00,141.22,141.33,140.88,141.09,32039.0,129.8951,129.9963,129.5824,129.7755,32039.0
2019-05-06 12:30:00,141.09,141.4,141.0,141.06,34190.0,129.7755,130.0607,129.6927,129.7479,34190.0
2019-05-06 13:00:00,141.07,141.46,140.92,141.42,37423.0,129.7571,130.1159,129.6192,130.0791,37423.0
2019-05-06 13:30:00,141.62,141.85,141.52,141.84,20601.0,130.263,130.4746,130.171,130.4654,20601.0
2019-05-06 14:00:00,141.88,142.03,141.77,141.94,25040.0,130.5022,130.6401,130.401,130.5574,25040.0
2019-05-06 14:30:00,141.96,142.51,141.96,142.43,28118.0,130.5758,131.0816,130.5758,131.0081,28118.0
2019-05-06 15:00:00,142.45,142.66,142.28,142.36,31719.0,131.0265,131.2196,130.8701,130.9437,31719.0
2019-05-06 15:30:00,142.38,142.54,141.91,142.21,121404.0,130.9621,131.1092,130.5298,130.8057,121404.0
2019-05-07 09:30:00,140.84,141.94,140.84,141.73,59490.0,129.5456,130.5574,129.5456,130.3642,59490.0
2019-05-07 10:00:00,141.73,141.92,140.99,141.01,23746.0,130.3642,130.539,129.6835,129.7019,23746.0
2019-05-07 10:30:00,141.09,141.28,140.66,140.78,33976.0,129.7755,129.9503,129.38,129.4904,33976.0
2019-05-07 11:00:00,140.74,141.19,140.58,141.18,52122.0,129.4536,129.8675,129.3064,129.8583,52122.0
2019-05-07 11:30:00,141.22,141.57,140.99,141.26,32191.0,129.8951,130.217,129.6835,129.9319,32191.0
2019-05-07 12:00:00,141.28,141.95,141.0,141.76,24086.0,129.9503,130.5666,129.6927,130.3918,24086.0
2019-05-07 12:30:00,141.78,141.91,141.31,141.52,23002.0,130.4102,130.5298,129.9779,130.171,23002.0
2019-05-07 13:00:00,141.44,141.51,140.54,140.62,33225.0,130.0975,130.1618,129.2696,129.3432,33225.0
2019-05-07 13:30:00,140.61,141.18,140.55,140.97,22384.0,129.334,129.8583,129.2788,129.6651,22384.0
2019-05-07 14:00:00,140.95,141.16,140.8,140.8,24720.0,129.6468,129.8399,129.5088,129.5088,24720.0
2019-05-07 14:30:00,140.86,141.51,140.68,141.36,41081.0,129.564,130.1618,129.3984,130.0239,41081.0
2019-05-07 15:00:00,141.36,141.71,141.09,141.21,53800.0,130.0239,130.3458,129.7755,129.8859,53800.0
2019-05-07 15:30:00,141.23,141.99,140.93,141.78,191578.0,129.9043,130.6033,129.6284,130.4102,191578.0
2019-05-08 09:30:00,141.73,142.5,141.2,142.14,54900.0,130.3642,131.0725,129.8767,130.7413,54900.0
2019-05-08 10:00:00,141.95,142.75,141.71,142.08,34437.0,130.5666,131.3024,130.3458,130.6861,34437.0
2019-05-08 10:30:00,141.92,142.74,141.58,142.73,17843.0,130.539,131.2932,130.2262,131.284,17843.0
2019-05-08 11:00:00,142.9,142.94,142.18,142.18,16706.0,131.4404,131.4772,130.7781,130.7781,16706.0
2019-05-08 11:30:00,142.19,142.4,141.95,142.05,17730.0,130.7873,130.9805,130.5666,130.6585,17730.0
2019-05-08 12:00:00,141.98,142.05,141.61,142.03,16495.0,130.5942,130.6585,130.2538,130.6401,16495.0
2019-05-08 12:30:00,142.0,142.54,141.97,142.53,18319.0,130.6125,131.1092,130.585,131.1,18319.0
2019-05-08 13:00:00,142.55,142.8,142.51,142.78,17985.0,131.1184,131.3484,131.0816,131.33,17985.0
2019-05-08 13:30:00,142.78,143.21,142.76,143.2,75162.0,131.33,131.7255,131.3116,131.7163,75162.0
2019-05-08 14:00:00,143.27,143.28,142.81,143.18,21379.0,131.7807,131.7899,131.3576,131.6979,21379.0
2019-05-08 14:30:00,143.21,143.57,143.07,143.51,36378.0,131.7255,132.0566,131.5967,132.0015,36378.0
2019-05-08 15:00:00,143.56,143.92,143.44,143.86,59743.0,132.0474,132.3786,131.9371,132.3234,59743.0
2019-05-08 15:30:00,143.86,143.98,143.03,143.1,134958.0,132.3234,132.4338,131.5599,131.6243,134958.0
2019-05-09 09:30:00,141.94,142.51,141.2,142.16,81975.0,130.5574,131.0816,129.8767,130.7597,81975.0
2019-05-09 10:00:00,142.08,142.91,141.64,142.91,89601.0,130.6861,131.4496,130.2814,131.4496,89601.0
2019-05-09 10:30:00,142.91,143.39,142.65,143.24,80222.0,131.4496,131.8911,131.2104,131.7531,80222.0
2019-05-09 11:00:00,143.19,143.48,142.74,143.23,53704.0,131.7071,131.9739,131.2932,131.7439,53704.0
2019-05-09 11:30:00,143.3,143.99,143.26,143.94,48409.0,131.8083,132.443,131.7715,132.397,48409.0
2019-05-09 12:00:00,143.97,144.02,143.51,143.99,64446.0,132.4246,132.4706,132.0015,132.443,64446.0
2019-05-09 12:30:00,144.01,144.93,144.01,144.78,48350.0,132.4614,133.3076,132.4614,133.1696,48350.0
2019-05-09 13:00:00,144.74,144.96,144.34,144.34,73867.0,133.1328,133.3352,132.7649,132.7649,73867.0
2019-05-09 13:30:00,144.31,145.13,144.2,144.9,59934.0,132.7373,133.4915,132.6361,133.28,59934.0
2019-05-09 14:00:00,144.92,145.19,144.38,145.13,59012.0,133.2984,133.5467,132.8017,133.4915,59012.0
2019-05-09 14:30:00,145.17,145.35,144.87,144.9,76852.0,133.5283,133.6939,133.2524,133.28,76852.0
2019-05-09 15:00:00,144.87,144.94,144.6,144.87,80170.0,133.2524,133.3168,133.004,133.2524,80170.0
2019-05-09 15:30:00,144.89,145.36,144.85,145.26,164728.0,133.2708,133.7031,133.234,133.6111,164728.0
2019-05-10 09:30:00,144.52,146.43,144.44,145.44,68011.0,132.9305,134.6873,132.8569,133.7767,68011.0
2019-05-10 10:00:00,145.39,146.54,145.15,146.32,111224.0,133.7307,134.7885,133.5099,134.5861,111224.0
2019-05-10 10:30:00,146.28,146.29,144.97,145.51,79498.0,134.5493,134.5585,133.3444,133.8411,79498.0
2019-05-10 11:00:00,145.46,145.69,144.94,145.46,88093.0,133.7951,134.0066,133.3168,133.7951,88093.0
2019-05-10 11:30:00,145.43,146.14,145.33,145.81,77496.0,133.7675,134.4205,133.6755,134.117,77496.0
2019-05-10 12:00:00,145.84,147.38,145.84,147.23,61342.0,134.1446,135.5611,134.1446,135.4231,61342.0
2019-05-10 12:30:00,147.28,147.59,146.93,147.25,80023.0,135.4691,135.7543,135.1472,135.4415,80023.0
2019-05-10 13:00:00,147.25,147.81,147.06,147.59,45804.0,135.4415,135.9566,135.2668,135.7543,45804.0
2019-05-10 13:30:00,147.54,147.81,147.23,147.67,38126.0,135.7083,135.9566,135.4231,135.8279,38126.0
2019-05-10 14:00:00,147.64,147.71,146.82,147.03,40932.0,135.8003,135.8646,135.046,135.2392,40932.0
2019-05-10 14:30:00,147.02,147.76,147.02,147.55,39439.0,135.23,135.9106,135.23,135.7175,39439.0
2019-05-10 15:00:00,147.6,148.38,147.49,148.18,64868.0,135.7635,136.4809,135.6623,136.297,64868.0
2019-05-10 15:30:00,148.18,148.5,147.66,148.42,230896.0,136.297,136.5913,135.8187,136.5177,230896.0
2019-05-13 09:30:00,145.23,145.69,143.67,144.14,79566.0,133.5835,134.0066,132.1486,132.5809,79566.0
2019-05-13 10:00:00,144.13,144.14,142.87,143.52,50008.0,132.5717,132.5809,131.4128,132.0107,50008.0
2019-05-13 10:30:00,143.44,143.7,143.01,143.03,41192.0,131.9371,132.1762,131.5416,131.5599,41192.0
2019-05-13 11:00:00,143.08,143.19,142.57,142.9,42202.0,131.6059,131.7071,131.1368,131.4404,42202.0
2019-05-13 11:30:00,142.87,143.46,142.66,143.32,44309.0,131.4128,131.9555,131.2196,131.8267,44309.0
2019-05-13 12:00:00,143.34,143.49,143.03,143.14,43807.0,131.8451,131.9831,131.5599,131.6611,43807.0
2019-05-13 12:30:00,143.14,143.54,142.96,143.15,32656.0,131.6611,132.0291,131.4956,131.6703,32656.0
2019-05-13 13:00:00,143.05,143.16,142.82,142.96,48519.0,131.5783,131.6795,131.3668,131.4956,48519.0
2019-05-13 13:30:00,142.99,143.58,142.9,143.51,39001.0,131.5232,132.0658,131.4404,132.0015,39001.0
2019-05-13 14:00:00,143.48,143.92,143.13,143.82,54337.0,131.9739,132.3786,131.6519,132.2866,54337.0
2019-05-13 14:30:00,143.79,143.94,143.54,143.79,62851.0,132.259,132.397,132.0291,132.259,62851.0
2019-05-13 15:00:00,143.79,144.11,143.45,143.46,62133.0,132.259,132.5533,131.9463,131.9555,62133.0
2019-05-13 15:30:00,143.44,143.53,142.99,143.23,156538.0,131.9371,132.0199,131.5232,131.7439,156538.0
2019-05-14 09:30:00,143.75,144.78,143.47,144.74,53688.0,132.2222,133.1696,131.9647,133.1328,53688.0
2019-05-14 10:00:00,144.65,144.83,144.39,144.75,46918.0,133.05,133.2156,132.8109,133.142,46918.0
2019-05-14 10:30:00,144.72,144.8,144.44,144.73,46262.0,133.1144,133.188,132.8569,133.1236,46262.0
2019-05-14 11:00:00,144.74,144.93,144.36,144.78,29961.0,133.1328,133.3076,132.7833,133.1696,29961.0
2019-05-14 11:30:00,144.8,145.06,144.47,144.67,46759.0,133.188,133.4272,132.8845,133.0684,46759.0
2019-05-14 12:00:00,144.62,144.78,144.45,144.55,65631.0,133.0224,133.1696,132.8661,132.9581,65631.0
2019-05-14 12:30:00,144.49,144.73,144.48,144.62,30821.0,132.9029,133.1236,132.8937,133.0224,30821.0
2019-05-14 13:00:00,144.62,144.87,144.58,144.82,23106.0,133.0224,133.2524,132.9856,133.2064,23106.0
2019-05-14 13:30:00,144.8,144.85,144.68,144.84,19684.0,133.188,133.234,133.0776,133.2248,19684.0
2019-05-14 14:00:00,144.85,145.2,144.77,145.06,35784.0,133.234,133.5559,133.1604,133.4272,35784.0
2019-05-14 14:30:00,145.08,145.18,144.49,144.57,44104.0,133.4456,133.5375,132.9029,132.9765,44104.0
2019-05-14 15:00:00,144.57,145.14,144.5,145.04,50890.0,132.9765,133.5007,132.9121,133.4088,50890.0
2019-05-14 15:30:00,145.05,145.07,144.54,144.65,188053.0,133.418,133.4364,132.9489,133.05,188053.0
2019-05-15 09:30:00,143.83,144.09,143.08,143.57,42303.0,132.2958,132.5349,131.6059,132.0566,42303.0
2019-05-15 10:00:00,143.62,144.13,143.31,143.83,24143.0,132.1026,132.5717,131.8175,132.2958,24143.0
2019-05-15 10:30:00,143.86,144.64,143.57,144.48,37538.0,132.3234,133.0408,132.0566,132.8937,37538.0
2019-05-15 11:00:00,144.56,144.8,144.39,144.77,28504.0,132.9673,133.188,132.8109,133.1604,28504.0
2019-05-15 11:30:00,144.81,144.88,144.4,144.41,28317.0,133.1972,133.2616,132.8201,132.8293,28317.0
2019-05-15 12:00:00,144.42,144.73,144.08,144.11,15899.0,132.8385,133.1236,132.5257,132.5533,15899.0
2019-05-15 12:30:00,144.12,144.41,144.06,144.15,15125.0,132.5625,132.8293,132.5073,132.5901,15125.0
2019-05-15 13:00:00,144.15,144.44,144.12,144.43,13713.0,132.5901,132.8569,132.5625,132.8477,13713.0
2019-05-15 13:30:00,144.47,144.79,144.46,144.78,20781.0,132.8845,133.1788,132.8753,133.1696,20781.0
2019-05-15 14:00:00,144.74,144.95,144.63,144.72,29468.0,133.1328,133.326,133.0316,133.1144,29468.0
2019-05-15 14:30:00,144.73,145.18,144.59,145.0,52835.0,133.1236,133.5375,132.9948,133.372,52835.0
2019-05-15 15:00:00,144.98,145.29,144.95,145.15,60217.0,133.3536,133.6387,133.326,133.5099,60217.0
2019-05-15 15:30:00,145.15,145.29,144.77,145.18,118726.0,133.5099,133.6387,133.1604,133.5375,118726.0
2019-05-16 09:30:00,145.87,148.36,145.6,148.3,51554.0,134.1722,136.4625,133.9239,136.4073,51554.0
2019-05-16 10:00:00,148.34,148.7,147.82,148.7,47220.0,136.4441,136.7753,135.9658,136.7753,47220.0
2019-05-16 10:30:00,148.68,148.98,148.41,148.81,36835.0,136.7569,137.0328,136.5085,136.8764,36835.0
2019-05-16 11:00:00,148.84,148.94,148.29,148.39,39994.0,136.904,136.996,136.3981,136.4901,39994.0
2019-05-16 11:30:00,148.29,148.52,148.19,148.52,31460.0,136.3981,136.6097,136.3062,136.6097,31460.0
2019-05-16 12:00:00,148.55,148.87,148.49,148.53,14189.0,136.6373,136.9316,136.5821,136.6189,14189.0
2019-05-16 12:30:00,148.52,148.56,148.09,148.3,20077.0,136.6097,136.6465,136.2142,136.4073,20077.0
2019-05-16 13:00:00,148.35,148.71,148.26,148.54,39925.0,136.4533,136.7845,136.3705,136.6281,39925.0
2019-05-16 13:30:00,148.52,148.62,148.36,148.59,29534.0,136.6097,136.7017,136.4625,136.6741,29534.0
2019-05-16 14:00:00,148.59,148.94,148.51,148.89,23043.0,136.6741,136.996,136.6005,136.95,23043.0
2019-05-16 14:30:00,148.89,148.95,148.65,148.76,17744.0,136.95,137.0052,136.7293,136.8304,17744.0
2019-05-16 15:00:00,148.74,148.74,148.09,148.3,31291.0,136.812,136.812,136.2142,136.4073,31291.0
2019-05-16 15:30:00,148.29,148.4,147.93,148.39,123454.0,136.3981,136.4993,136.067,136.4901,123454.0
2019-05-17 09:30:00,146.97,147.94,146.92,147.06,87035.0,135.184,136.0762,135.138,135.2668,87035.0
2019-05-17 10:00:00,147.05,147.55,146.64,147.49,40420.0,135.2576,135.7175,134.8805,135.6623,40420.0
2019-05-17 10:30:00,147.44,148.07,147.14,148.03,25146.0,135.6163,136.1958,135.3404,136.159,25146.0
2019-05-17 11:00:00,147.96,148.41,147.96,148.13,41272.0,136.0946,136.5085,136.0946,136.251,41272.0
2019-05-17 11:30:00,148.16,148.16,147.68,148.02,22262.0,136.2786,136.2786,135.837,136.1498,22262.0
2019-05-17 12:00:00,148.05,148.17,147.15,147.31,32459.0,136.1774,136.2878,135.3496,135.4967,32459.0
2019-05-17 12:30:00,147.16,147.58,147.0,147.58,14859.0,135.3588,135.7451,135.2116,135.7451,14859.0
2019-05-17 13:00:00,147.6,147.67,147.35,147.4,15432.0,135.7635,135.8279,135.5335,135.5795,15432.0
2019-05-17 13:30:00,147.33,147.38,147.05,147.32,15383.0,135.5151,135.5611,135.2576,135.5059,15383.0
2019-05-17 14:00:00,147.31,147.42,147.13,147.23,18793.0,135.4967,135.5979,135.3312,135.4231,18793.0
2019-05-17 14:30:00,147.23,147.6,147.23,147.5,18663.0,135.4231,135.7635,135.4231,135.6715,18663.0
2019-05-17 15:00:00,147.5,147.62,146.75,146.98,38115.0,135.6715,135.7819,134.9816,135.1932,38115.0
2019-05-17 15:30:00,146.98,147.38,146.82,146.97,147877.0,135.1932,135.5611,135.046,135.184,147877.0
2019-05-20 09:30:00,146.44,146.68,145.73,146.39,67651.0,134.6965,134.9172,134.0434,134.6505,67651.0
2019-05-20 10:00:00,146.44,146.45,145.19,146.33,123274.0,134.6965,134.7057,133.5467,134.5953,123274.0
2019-05-20 10:30:00,146.32,146.61,146.16,146.51,32004.0,134.5861,134.8529,134.4389,134.7609,32004.0
2019-05-20 11:00:00,146.54,146.54,146.07,146.18,29458.0,134.7885,134.7885,134.3562,134.4573,29458.0
2019-05-20 11:30:00,146.18,146.27,145.68,145.76,25515.0,134.4573,134.5401,133.9974,134.071,25515.0
2019-05-20 12:00:00,145.83,146.42,145.77,146.2,23689.0,134.1354,134.6781,134.0802,134.4757,23689.0
2019-05-20 12:30:00,146.17,146.31,145.72,145.73,22965.0,134.4481,134.5769,134.0342,134.0434,22965.0
2019-05-20 13:00:00,145.77,146.38,145.69,146.38,22749.0,134.0802,134.6413,134.0066,134.6413,22749.0
2019-05-20 13:30:00,146.36,146.76,146.31,146.74,20469.0,134.6229,134.9908,134.5769,134.9724,20469.0
2019-05-20 14:00:00,146.8,146.87,146.62,146.87,28314.0,135.0276,135.092,134.8621,135.092,28314.0
2019-05-20 14:30:00,146.85,146.9,146.4,146.59,33210.0,135.0736,135.1196,134.6597,134.8345,33210.0
2019-05-20 15:00:00,146.61,146.81,146.28,146.81,45446.0,134.8529,135.0368,134.5493,135.0368,45446.0
2019-05-20 15:30:00,146.85,147.11,146.69,146.9,225902.0,135.0736,135.3128,134.9264,135.1196,225902.0
2019-05-21 09:30:00,147.61,149.0,147.61,148.92,76295.0,135.7727,137.0512,135.7727,136.9776,76295.0
2019-05-21 10:00:00,148.84,149.09,148.23,148.53,76054.0,136.904,137.134,136.3429,136.6189,76054.0
2019-05-21 10:30:00,148.47,148.64,148.4,148.55,40605.0,136.5637,136.7201,136.4993,136.6373,40605.0
2019-05-21 11:00:00,148.59,148.86,148.48,148.71,40794.0,136.6741,136.9224,136.5729,136.7845,40794.0
2019-05-21 11:30:00,148.74,148.74,148.39,148.47,45439.0,136.812,136.812,136.4901,136.5637,45439.0
2019-05-21 12:00:00,148.53,148.95,148.53,148.94,25894.0,136.6189,137.0052,136.6189,136.996,25894.0
2019-05-21 12:30:00,148.94,149.0,148.51,148.74,39956.0,136.996,137.0512,136.6005,136.812,39956.0
2019-05-21 13:00:00,148.77,149.11,148.68,149.11,22576.0,136.8396,137.1524,136.7569,137.1524,22576.0
2019-05-21 13:30:00,149.06,149.34,148.84,149.31,28975.0,137.1064,137.3639,136.904,137.3363,28975.0
2019-05-21 14:00:00,149.31,149.44,149.08,149.36,23251.0,137.3363,137.4559,137.1248,137.3823,23251.0
2019-05-21 14:30:00,149.39,149.65,149.36,149.43,29801.0,137.4099,137.6491,137.3823,137.4467,29801.0
2019-05-21 15:00:00,149.4,149.55,149.2,149.39,35687.0,137.4191,137.5571,137.2352,137.4099,35687.0
2019-05-21 15:30:00,149.4,149.62,148.68,148.74,153686.0,137.4191,137.6215,136.7569,136.812,153686.0
2019-05-22 09:30:00,148.03,150.86,148.03,150.58,120095.0,136.159,138.762,136.159,138.5045,120095.0
2019-05-22 10:00:00,150.59,150.6,149.87,150.28,45105.0,138.5137,138.5229,137.8514,138.2285,45105.0
2019-05-22 10:30:00,150.25,150.54,150.14,150.48,30921.0,138.201,138.4677,138.0998,138.4125,30921.0
2019-05-22 11:00:00,150.47,150.84,150.14,150.82,26720.0,138.4033,138.7436,138.0998,138.7252,26720.0
2019-05-22 11:30:00,150.86,150.89,150.54,150.88,18530.0,138.762,138.7896,138.4677,138.7804,18530.0
2019-05-22 12:00:00,150.88,151.6,150.84,151.41,78016.0,138.7804,139.4427,138.7436,139.2679,78016.0
2019-05-22 12:30:00,151.41,151.6,151.3,151.45,24713.0,139.2679,139.4427,139.1668,139.3047,24713.0
2019-05-22 13:00:00,151.46,151.49,151.13,151.43,40426.0,139.3139,139.3415,139.0104,139.2863,40426.0
2019-05-22 13:30:00,151.43,151.9,151.3,151.66,55193.0,139.2863,139.7186,139.1668,139.4979,55193.0
2019-05-22 14:00:00,151.66,152.3,151.63,151.96,86255.0,139.4979,140.0866,139.4703,139.7738,86255.0
2019-05-22 14:30:00,151.94,152.18,151.75,152.13,69944.0,139.7554,139.9762,139.5807,139.9302,69944.0
2019-05-22 15:00:00,152.14,152.99,152.09,152.81,98440.0,139.9394,140.7212,139.8934,140.5557,98440.0
2019-05-22 15:30:00,152.8,152.98,152.44,152.63,164740.0,140.5465,140.712,140.2153,140.3901,164740.0
2019-05-23 09:30:00,151.38,152.98,150.75,152.89,128072.0,139.2403,140.712,138.6609,140.6292,128072.0
2019-05-23 10:00:00,152.76,152.85,152.2,152.62,65889.0,140.5097,140.5925,139.9946,140.3809,65889.0
2019-05-23 10:30:00,152.63,152.83,152.39,152.77,62441.0,140.3901,140.5741,140.1693,140.5189,62441.0
2019-05-23 11:00:00,152.78,152.79,152.08,152.26,58129.0,140.5281,140.5373,139.8842,140.0498,58129.0
2019-05-23 11:30:00,152.29,153.59,152.23,152.33,254307.0,140.0774,141.2731,140.0222,140.1142,254307.0
2019-05-23 12:00:00,152.32,152.41,151.48,151.66,93907.0,140.105,140.1877,139.3323,139.4979,93907.0
2019-05-23 12:30:00,151.7,151.7,150.69,151.07,78634.0,139.5347,139.5347,138.6057,138.9552,78634.0
2019-05-23 13:00:00,151.07,151.48,150.97,151.05,43407.0,138.9552,139.3323,138.8632,138.9368,43407.0
2019-05-23 13:30:00,151.06,151.17,150.54,150.71,36320.0,138.946,139.0472,138.4677,138.6241,36320.0
2019-05-23 14:00:00,150.65,150.95,150.55,150.71,35452.0,138.5689,138.8448,138.4769,138.6241,35452.0
2019-05-23 14:30:00,150.73,150.79,150.22,150.36,42724.0,138.6425,138.6976,138.1734,138.3021,42724.0
2019-05-23 15:00:00,150.36,150.91,150.06,150.85,76199.0,138.3021,138.808,138.0262,138.7528,76199.0
2019-05-23 15:30:00,150.8,150.86,150.31,150.52,192106.0,138.7068,138.762,138.2561,138.4493,192106.0
2019-05-24 09:30:00,151.32,151.66,149.8,149.91,48946.0,139.1851,139.4979,137.787,137.8882,48946.0
2019-05-24 10:00:00,149.85,150.35,149.5,150.25,51591.0,137.833,138.2929,137.5111,138.201,51591.0
2019-05-24 10:30:00,150.31,150.53,149.41,149.5,26711.0,138.2561,138.4585,137.4283,137.5111,26711.0
2019-05-24 11:00:00,149.51,149.66,149.27,149.35,25252.0,137.5203,137.6583,137.2995,137.3731,25252.0
2019-05-24 11:30:00,149.4,149.87,149.3,149.68,15342.0,137.4191,137.8514,137.3271,137.6767,15342.0
2019-05-24 12:00:00,149.68,150.4,149.6,150.34,13826.0,137.6767,138.3389,137.6031,138.2837,13826.0
2019-05-24 12:30:00,150.34,150.43,150.05,150.25,9148.0,138.2837,138.3665,138.017,138.201,9148.0
2019-05-24 13:00:00,150.25,150.31,150.08,150.18,10066.0,138.201,138.2561,138.0446,138.1366,10066.0
2019-05-24 13:30:00,150.24,150.57,150.05,150.38,13840.0,138.1918,138.4953,138.017,138.3205,13840.0
2019-05-24 14:00:00,150.38,150.48,150.16,150.34,9512.0,138.3205,138.4125,138.1182,138.2837,9512.0
2019-05-24 14:30:00,150.3,150.45,150.22,150.33,15903.0,138.2469,138.3849,138.1734,138.2745,15903.0
2019-05-24 15:00:00,150.33,150.73,150.32,150.69,27637.0,138.2745,138.6425,138.2653,138.6057,27637.0
2019-05-24 15:30:00,150.67,151.06,150.54,150.68,98365.0,138.5873,138.946,138.4677,138.5965,98365.0
2019-05-28 09:30:00,150.86,152.23,150.86,151.5,59865.0,138.762,140.0222,138.762,139.3507,59865.0
2019-05-28 10:00:00,151.56,151.89,151.1,151.26,26210.0,139.4059,139.7094,138.9828,139.13,26210.0
2019-05-28 10:30:00,151.17,151.23,150.17,150.46,31679.0,139.0472,139.1024,138.1274,138.3941,31679.0
2019-05-28 11:00:00,150.41,150.66,149.38,149.43,53790.0,138.3481,138.5781,137.4007,137.4467,53790.0
2019-05-28 11:30:00,149.42,150.65,149.19,150.62,32067.0,137.4375,138.5689,137.226,138.5413,32067.0
2019-05-28 12:00:00,150.57,150.79,150.38,150.71,14243.0,138.4953,138.6976,138.3205,138.6241,14243.0
2019-05-28 12:30:00,150.75,151.04,150.66,150.78,25854.0,138.6609,138.9276,138.5781,138.6885,25854.0
2019-05-28 13:00:00,150.86,151.02,150.7,150.73,16928.0,138.762,138.9092,138.6149,138.6425,16928.0
2019-05-28 13:30:00,150.73,151.08,150.73,150.88,18815.0,138.6425,138.9644,138.6425,138.7804,18815.0
2019-05-28 14:00:00,150.88,150.98,150.68,150.81,52292.0,138.7804,138.8724,138.5965,138.716,52292.0
2019-05-28 14:30:00,150.76,150.93,150.31,150.38,89251.0,138.6701,138.8264,138.2561,138.3205,89251.0
2019-05-28 15:00:00,150.37,150.67,150.31,150.47,32356.0,138.3113,138.5873,138.2561,138.4033,32356.0
2019-05-28 15:30:00,150.45,150.65,149.96,150.35,131598.0,138.3849,138.5689,137.9342,138.2929,131598.0
2019-05-29 09:30:00,149.78,150.5,149.21,149.73,56904.0,137.7686,138.4309,137.2444,137.7227,56904.0
2019-05-29 10:00:00,149.7,150.65,149.47,150.65,33825.0,137.6951,138.5689,137.4835,138.5689,33825.0
2019-05-29 10:30:00,150.72,150.72,150.07,150.14,19322.0,138.6333,138.6333,138.0354,138.0998,19322.0
2019-05-29 11:00:00,150.1,150.8,150.02,150.14,29913.0,138.063,138.7068,137.9894,138.0998,29913.0
2019-05-29 11:30:00,150.1,150.1,149.14,149.26,24115.0,138.063,138.063,137.18,137.2903,24115.0
2019-05-29 12:00:00,149.3,149.55,149.11,149.48,22450.0,137.3271,137.5571,137.1524,137.4927,22450.0
2019-05-29 12:30:00,149.57,149.64,149.38,149.54,18270.0,137.5755,137.6399,137.4007,137.5479,18270.0
2019-05-29 13:00:00,149.5,149.76,149.2,149.32,19253.0,137.5111,137.7502,137.2352,137.3455,19253.0
2019-05-29 13:30:00,149.37,149.53,149.23,149.36,19806.0,137.3915,137.5387,137.2628,137.3823,19806.0
2019-05-29 14:00:00,149.33,149.46,149.18,149.29,16054.0,137.3547,137.4743,137.2168,137.3179,16054.0
2019-05-29 14:30:00,149.27,149.29,148.73,149.0,19252.0,137.2995,137.3179,136.8028,137.0512,19252.0
2019-05-29 15:00:00,148.97,149.07,148.57,149.05,28080.0,137.0236,137.1156,136.6557,137.0972,28080.0
2019-05-29 15:30:00,149.08,149.43,148.86,149.22,92730.0,137.1248,137.4467,136.9224,137.2536,92730.0
2019-05-30 09:30:00,149.41,150.9,149.41,150.83,55845.0,137.4283,138.7988,137.4283,138.7344,55845.0
2019-05-30 10:00:00,150.83,151.97,150.83,151.47,66625.0,138.7344,139.783,138.7344,139.3231,66625.0
2019-05-30 10:30:00,151.4,151.64,150.29,150.4,30342.0,139.2587,139.4795,138.2377,138.3389,30342.0
2019-05-30 11:00:00,150.29,150.89,150.09,150.72,22435.0,138.2377,138.7896,138.0538,138.6333,22435.0
2019-05-30 11:30:00,150.65,150.7,150.21,150.33,23180.0,138.5689,138.6149,138.1642,138.2745,23180.0
2019-05-30 12:00:00,150.39,150.62,150.28,150.58,22324.0,138.3297,138.5413,138.2285,138.5045,22324.0
2019-05-30 12:30:00,150.57,151.3,150.55,151.2,20801.0,138.4953,139.1668,138.4769,139.0748,20801.0
2019-05-30 13:00:00,151.19,151.37,150.98,150.98,20823.0,139.0656,139.2311,138.8724,138.8724,20823.0
2019-05-30 13:30:00,151.02,151.17,150.8,151.13,17005.0,138.9092,139.0472,138.7068,139.0104,17005.0
2019-05-30 14:00:00,151.11,151.2,150.75,150.76,33638.0,138.992,139.0748,138.6609,138.6701,33638.0
2019-05-30 14:30:00,150.74,150.92,150.3,150.85,64068.0,138.6517,138.8172,138.2469,138.7528,64068.0
2019-05-30 15:00:00,150.84,151.17,150.55,151.14,30188.0,138.7436,139.0472,138.4769,139.0196,30188.0
2019-05-30 15:30:00,151.1,151.42,151.02,151.29,132474.0,138.9828,139.2771,138.9092,139.1576,132474.0
2019-05-31 09:30:00,149.79,150.0,148.55,149.17,40610.0,137.7778,137.971,136.6373,137.2076,40610.0
2019-05-31 10:00:00,149.0,149.51,148.82,149.33,33132.0,137.0512,137.5203,136.8856,137.3547,33132.0
2019-05-31 10:30:00,149.34,150.13,149.26,149.98,28915.0,137.3639,138.0906,137.2903,137.9526,28915.0
2019-05-31 11:00:00,149.95,150.39,149.84,150.3,20046.0,137.925,138.3297,137.8238,138.2469,20046.0
2019-05-31 11:30:00,150.3,150.3,150.0,150.14,14736.0,138.2469,138.2469,137.971,138.0998,14736.0
2019-05-31 12:00:00,150.17,150.17,149.67,149.69,18252.0,138.1274,138.1274,137.6675,137.6859,18252.0
2019-05-31 12:30:00,149.62,150.09,149.62,149.98,19386.0,137.6215,138.0538,137.6215,137.9526,19386.0
2019-05-31 13:00:00,150.0,150.31,149.89,150.29,19937.0,137.971,138.2561,137.8698,138.2377,19937.0
2019-05-31 13:30:00,150.32,150.7,150.31,150.54,34097.0,138.2653,138.6149,138.2561,138.4677,34097.0
2019-05-31 14:00:00,150.54,150.59,150.01,150.06,23771.0,138.4677,138.5137,137.9802,138.0262,23771.0
2019-05-31 14:30:00,150.02,150.44,149.89,150.24,32376.0,137.9894,138.3757,137.8698,138.1918,32376.0
2019-05-31 15:00:00,150.26,150.26,149.72,149.94,31622.0,138.2102,138.2102,137.7135,137.9158,31622.0
2019-05-31 15:30:00,149.94,150.14,149.77,149.98,133987.0,137.9158,138.0998,137.7594,137.9526,133987.0
2019-06-03 09:30:00,150.03,150.93,149.91,150.59,135164.0,137.9986,138.8264,137.8882,138.5137,135164.0
2019-06-03 10:00:00,150.55,150.96,150.2,150.91,91729.0,138.4769,138.854,138.155,138.808,91729.0
2019-06-03 10:30:00,150.91,151.72,150.9,151.72,25114.0,138.808,139.5531,138.7988,139.5531,25114.0
2019-06-03 11:00:00,151.71,152.0,151.52,151.64,62682.0,139.5439,139.8106,139.3691,139.4795,62682.0
2019-06-03 11:30:00,151.56,151.69,151.3,151.43,38687.0,139.4059,139.5255,139.1668,139.2863,38687.0
2019-06-03 12:00:00,151.4,151.44,150.7,150.7,68564.0,139.2587,139.2955,138.6149,138.6149,68564.0
2019-06-03 12:30:00,150.7,151.02,150.61,150.91,23260.0,138.6149,138.9092,138.5321,138.808,23260.0
2019-06-03 13:00:00,150.86,151.65,150.66,151.22,20958.0,138.762,139.4887,138.5781,139.0932,20958.0
2019-06-03 13:30:00,151.18,151.31,150.61,151.31,26495.0,139.0564,139.1759,138.5321,139.1759,26495.0
2019-06-03 14:00:00,151.23,151.49,151.07,151.4,25295.0,139.1024,139.3415,138.9552,139.2587,25295.0
2019-06-03 14:30:00,151.4,151.59,150.93,151.13,30253.0,139.2587,139.4335,138.8264,139.0104,30253.0
2019-06-03 15:00:00,151.14,151.79,150.88,151.37,102304.0,139.0196,139.6175,138.7804,139.2311,102304.0
2019-06-03 15:30:00,151.32,152.17,151.19,152.07,241121.0,139.1851,139.967,139.0656,139.875,241121.0
2019-06-04 09:30:00,152.85,154.22,152.75,154.12,60572.0,140.5925,141.8526,140.5005,141.7606,60572.0
2019-06-04 10:00:00,154.03,154.97,153.78,154.95,65729.0,141.6778,142.5424,141.4479,142.524,65729.0
2019-06-04 10:30:00,154.94,155.2,154.86,155.12,92896.0,142.5148,142.754,142.4413,142.6804,92896.0
2019-06-04 11:00:00,155.09,155.81,155.06,155.74,36614.0,142.6528,143.3151,142.6252,143.2507,36614.0
2019-06-04 11:30:00,155.7,156.06,155.62,155.96,42721.0,143.2139,143.545,143.1403,143.453,42721.0
2019-06-04 12:00:00,155.95,156.13,155.31,155.34,210373.0,143.4439,143.6094,142.8552,142.8828,210373.0
2019-06-04 12:30:00,155.35,156.03,155.09,156.03,43164.0,142.892,143.5174,142.6528,143.5174,43164.0
2019-06-04 13:00:00,156.03,156.74,156.02,156.72,55556.0,143.5174,144.1705,143.5082,144.1521,55556.0
2019-06-04 13:30:00,156.69,156.73,156.32,156.69,39963.0,144.1245,144.1613,143.7842,144.1245,39963.0
2019-06-04 14:00:00,156.64,156.79,156.35,156.79,40083.0,144.0785,144.2165,143.8118,144.2165,40083.0
2019-06-04 14:30:00,156.74,156.93,156.52,156.71,135934.0,144.1705,144.3453,143.9681,144.1429,135934.0
2019-06-04 15:00:00,156.67,156.88,156.67,156.81,43283.0,144.1061,144.2993,144.1061,144.2349,43283.0
2019-06-04 15:30:00,156.8,157.06,156.63,156.9,214393.0,144.2257,144.4648,144.0693,144.3177,214393.0
2019-06-05 09:30:00,157.92,158.85,157.71,158.85,82036.0,145.2559,146.1113,145.0627,146.1113,82036.0
2019-06-05 10:00:00,158.89,158.99,158.31,158.66,58121.0,146.1481,146.2401,145.6146,145.9365,58121.0
2019-06-05 10:30:00,158.62,159.37,158.4,159.21,56335.0,145.8997,146.5896,145.6974,146.4424,56335.0
2019-06-05 11:00:00,159.19,160.08,159.14,160.08,26852.0,146.424,147.2427,146.378,147.2427,26852.0
2019-06-05 11:30:00,160.03,160.82,160.03,160.76,56396.0,147.1967,147.9233,147.1967,147.8681,56396.0
2019-06-05 12:00:00,160.76,160.93,160.44,160.89,61013.0,147.8681,148.0245,147.5738,147.9877,61013.0
2019-06-05 12:30:00,160.89,160.97,160.6,160.82,47749.0,147.9877,148.0613,147.721,147.9233,47749.0
2019-06-05 13:00:00,160.85,161.31,160.84,161.12,70358.0,147.9509,148.374,147.9417,148.1993,70358.0
2019-06-05 13:30:00,161.12,161.21,161.0,161.03,63086.0,148.1993,148.282,148.0889,148.1165,63086.0
2019-06-05 14:00:00,161.03,161.04,160.51,160.55,46166.0,148.1165,148.1257,147.6382,147.675,46166.0
2019-06-05 14:30:00,160.55,161.16,160.42,160.56,162762.0,147.675,148.236,147.5554,147.6842,162762.0
2019-06-05 15:00:00,160.61,160.77,160.46,160.61,62804.0,147.7302,147.8773,147.5922,147.7302,62804.0
2019-06-05 15:30:00,160.58,161.03,160.18,160.64,207913.0,147.7026,148.1165,147.3346,147.7577,207913.0
2019-06-06 09:30:00,160.65,161.2,159.74,159.99,70965.0,147.7669,148.2728,146.9299,147.1599,70965.0
2019-06-06 10:00:00,160.09,160.12,158.92,158.96,59166.0,147.2519,147.2794,146.1757,146.2125,59166.0
2019-06-06 10:30:00,158.99,159.78,158.96,159.18,75043.0,146.2401,146.9667,146.2125,146.4148,75043.0
2019-06-06 11:00:00,159.21,159.72,158.95,159.72,32400.0,146.4424,146.9115,146.2033,146.9115,32400.0
2019-06-06 11:30:00,159.64,159.98,159.4,159.48,49960.0,146.8379,147.1507,146.6172,146.6908,49960.0
2019-06-06 12:00:00,159.61,159.68,159.43,159.62,67369.0,146.8103,146.8747,146.6448,146.8195,67369.0
2019-06-06 12:30:00,159.69,159.94,159.57,159.94,18268.0,146.8839,147.1139,146.7736,147.1139,18268.0
2019-06-06 13:00:00,159.93,160.13,159.81,160.1,28984.0,147.1047,147.2886,146.9943,147.261,28984.0
2019-06-06 13:30:00,160.1,160.57,160.1,160.5,19471.0,147.261,147.6934,147.261,147.629,19471.0
2019-06-06 14:00:00,160.48,160.8,160.38,160.5,18612.0,147.6106,147.9049,147.5186,147.629,18612.0
2019-06-06 14:30:00,160.5,161.11,160.41,160.78,22262.0,147.629,148.1901,147.5462,147.8865,22262.0
2019-06-06 15:00:00,160.78,161.13,160.69,161.1,24756.0,147.8865,148.2084,147.8037,148.1809,24756.0
2019-06-06 15:30:00,161.09,161.35,160.84,160.96,65852.0,148.1717,148.4108,147.9417,148.0521,65852.0
2019-06-07 09:30:00,161.6,162.7,160.98,162.7,23729.0,148.6408,149.6525,148.0705,149.6525,23729.0
2019-06-07 10:00:00,162.69,162.72,162.25,162.51,36703.0,149.6433,149.6709,149.2386,149.4778,36703.0
2019-06-07 10:30:00,162.56,163.43,162.56,163.43,35516.0,149.5238,150.324,149.5238,150.324,35516.0
2019-06-07 11:00:00,163.39,163.55,163.01,163.25,20841.0,150.2872,150.4344,149.9377,150.1584,20841.0
2019-06-07 11:30:00,163.31,163.34,163.0,163.12,31555.0,150.2136,150.2412,149.9285,150.0389,31555.0
2019-06-07 12:00:00,163.14,163.53,163.1,163.31,21037.0,150.0573,150.416,150.0205,150.2136,21037.0
2019-06-07 12:30:00,163.24,163.28,162.91,163.17,26525.0,150.1492,150.186,149.8457,150.0849,26525.0
2019-06-07 13:00:00,163.24,163.24,162.88,162.96,19797.0,150.1492,150.1492,149.8181,149.8917,19797.0
2019-06-07 13:30:00,162.94,163.31,162.94,163.23,11446.0,149.8733,150.2136,149.8733,150.14,11446.0
2019-06-07 14:00:00,163.21,163.62,163.14,163.54,24335.0,150.1216,150.4988,150.0573,150.4252,24335.0
2019-06-07 14:30:00,163.61,163.66,163.2,163.2,32202.0,150.4896,150.5356,150.1124,150.1124,32202.0
2019-06-07 15:00:00,163.2,163.76,163.2,163.61,19701.0,150.1124,150.6275,150.1124,150.4896,19701.0
2019-06-07 15:30:00,163.59,163.78,163.29,163.58,104616.0,150.4712,150.6459,150.1952,150.462,104616.0
2019-06-10 09:30:00,163.59,164.27,162.14,162.65,81602.0,150.4712,151.0966,149.1375,149.6066,81602.0
2019-06-10 10:00:00,162.68,162.84,161.85,161.96,57145.0,149.6342,149.7813,148.8707,148.9719,57145.0
2019-06-10 10:30:00,161.97,162.43,161.82,162.13,36790.0,148.9811,149.4042,148.8431,149.1283,36790.0
2019-06-10 11:00:00,162.15,162.56,162.14,162.54,39188.0,149.1467,149.5238,149.1375,149.5054,39188.0
2019-06-10 11:30:00,162.54,162.8,162.38,162.44,43563.0,149.5054,149.7445,149.3582,149.4134,43563.0
2019-06-10 12:00:00,162.46,162.68,162.32,162.37,28633.0,149.4318,149.6342,149.303,149.349,28633.0
2019-06-10 12:30:00,162.36,162.42,161.81,161.84,37759.0,149.3398,149.395,148.8339,148.8615,37759.0
2019-06-10 13:00:00,161.87,162.18,161.53,161.63,35850.0,148.8891,149.1742,148.5764,148.6684,35850.0
2019-06-10 13:30:00,161.62,161.85,161.6,161.77,26090.0,148.6592,148.8707,148.6408,148.7971,26090.0
2019-06-10 14:00:00,161.78,161.78,161.18,161.33,39290.0,148.8063,148.8063,148.2544,148.3924,39290.0
2019-06-10 14:30:00,161.36,161.8,161.34,161.66,42690.0,148.42,148.8247,148.4016,148.6959,42690.0
2019-06-10 15:00:00,161.66,161.88,161.23,161.26,45791.0,148.6959,148.8983,148.3004,148.328,45791.0
2019-06-10 15:30:00,161.28,161.6,161.27,161.51,156779.0,148.3464,148.6408,148.3372,148.558,156779.0
2019-06-11 09:30:00,162.22,162.84,161.9,162.25,71970.0,149.211,149.7813,148.9167,149.2386,71970.0
2019-06-11 10:00:00,162.3,162.47,161.39,161.57,57622.0,149.2846,149.441,148.4476,148.6132,57622.0
2019-06-11 10:30:00,161.56,161.63,161.03,161.32,19250.0,148.604,148.6684,148.1165,148.3832,19250.0
2019-06-11 11:00:00,161.26,161.3,160.45,160.5,23386.0,148.328,148.3648,147.583,147.629,23386.0
2019-06-11 11:30:00,160.53,160.81,160.2,160.72,23961.0,147.6566,147.9141,147.353,147.8313,23961.0
2019-06-11 12:00:00,160.69,160.71,160.06,160.11,20798.0,147.8037,147.8221,147.2243,147.2702,20798.0
2019-06-11 12:30:00,160.08,160.45,160.05,160.32,30112.0,147.2427,147.583,147.2151,147.4634,30112.0
2019-06-11 13:00:00,160.31,160.66,160.28,160.34,22825.0,147.4542,147.7761,147.4266,147.4818,22825.0
2019-06-11 13:30:00,160.34,160.94,160.29,160.7,25410.0,147.4818,148.0337,147.4358,147.8129,25410.0
2019-06-11 14:00:00,160.71,161.15,160.71,160.92,32990.0,147.8221,148.2268,147.8221,148.0153,32990.0
2019-06-11 14:30:00,160.88,160.98,160.46,160.47,18693.0,147.9785,148.0705,147.5922,147.6014,18693.0
2019-06-11 15:00:00,160.5,160.65,160.4,160.44,39644.0,147.629,147.7669,147.537,147.5738,39644.0
2019-06-11 15:30:00,160.43,160.75,160.2,160.54,141904.0,147.5646,147.8589,147.353,147.6658,141904.0
2019-06-12 09:30:00,160.92,161.53,160.55,160.55,51264.0,148.0153,148.5764,147.675,147.675,51264.0
2019-06-12 10:00:00,160.55,161.07,160.42,160.54,22313.0,147.675,148.1533,147.5554,147.6658,22313.0
2019-06-12 10:30:00,160.55,160.77,160.24,160.24,41241.0,147.675,147.8773,147.3898,147.3898,41241.0
2019-06-12 11:00:00,160.17,160.53,160.17,160.3,25616.0,147.3254,147.6566,147.3254,147.445,25616.0
2019-06-12 11:30:00,160.32,160.69,160.26,160.3,90503.0,147.4634,147.8037,147.4082,147.445,90503.0
2019-06-12 12:00:00,160.31,160.5,160.0,160.47,51341.0,147.4542,147.629,147.1691,147.6014,51341.0
2019-06-12 12:30:00,160.49,160.85,160.47,160.59,25840.0,147.6198,147.9509,147.6014,147.7118,25840.0
2019-06-12 13:00:00,160.61,160.62,160.33,160.52,19221.0,147.7302,147.7393,147.4726,147.6474,19221.0
2019-06-12 13:30:00,160.56,160.78,160.39,160.74,17000.0,147.6842,147.8865,147.5278,147.8497,17000.0
2019-06-12 14:00:00,160.7,160.72,160.51,160.61,31505.0,147.8129,147.8313,147.6382,147.7302,31505.0
2019-06-12 14:30:00,160.65,160.9,160.59,160.77,39606.0,147.7669,147.9969,147.7118,147.8773,39606.0
2019-06-12 15:00:00,160.75,160.96,160.69,160.96,39747.0,147.8589,148.0521,147.8037,148.0521,39747.0
2019-06-12 15:30:00,160.96,161.33,160.92,161.31,173562.0,148.0521,148.3924,148.0153,148.374,173562.0
2019-06-13 09:30:00,161.98,162.46,160.7,160.75,35841.0,149.5212,149.9643,148.3397,148.3858,35841.0
2019-06-13 10:00:00,160.72,160.91,160.15,160.57,27566.0,148.3581,148.5335,147.832,148.2197,27566.0
2019-06-13 10:30:00,160.55,160.75,160.31,160.55,14453.0,148.2012,148.3858,147.9797,148.2012,14453.0
2019-06-13 11:00:00,160.54,160.66,160.26,160.42,28167.0,148.192,148.3028,147.9335,148.0812,28167.0
2019-06-13 11:30:00,160.46,160.53,160.35,160.48,26306.0,148.1181,148.1828,148.0166,148.1366,26306.0
2019-06-13 12:00:00,160.48,160.57,160.1,160.11,24367.0,148.1366,148.2197,147.7858,147.7951,24367.0
2019-06-13 12:30:00,160.1,160.32,160.1,160.28,29823.0,147.7858,147.9889,147.7858,147.952,29823.0
2019-06-13 13:00:00,160.28,160.37,160.23,160.37,17255.0,147.952,148.0351,147.9058,148.0351,17255.0
2019-06-13 13:30:00,160.39,160.53,160.32,160.46,17183.0,148.0535,148.1828,147.9889,148.1181,17183.0
2019-06-13 14:00:00,160.46,160.46,159.9,160.14,18881.0,148.1181,148.1181,147.6012,147.8228,18881.0
2019-06-13 14:30:00,160.12,160.15,159.92,159.92,14498.0,147.8043,147.832,147.6197,147.6197,14498.0
2019-06-13 15:00:00,159.94,160.04,159.65,159.65,38668.0,147.6381,147.7304,147.3704,147.3704,38668.0
2019-06-13 15:30:00,159.65,159.97,159.2,159.95,160752.0,147.3704,147.6658,146.9551,147.6474,160752.0
2019-06-14 09:30:00,160.0,160.0,158.77,159.56,43253.0,147.6935,147.6935,146.5581,147.2874,43253.0
2019-06-14 10:00:00,159.57,160.0,159.47,159.53,53564.0,147.2966,147.6935,147.2043,147.2597,53564.0
2019-06-14 10:30:00,159.53,159.98,159.36,159.68,24200.0,147.2597,147.6751,147.1027,147.3981,24200.0
2019-06-14 11:00:00,159.73,160.1,159.45,160.01,43396.0,147.4443,147.7858,147.1858,147.7028,43396.0
2019-06-14 11:30:00,160.06,160.4,160.01,160.22,30624.0,147.7489,148.0628,147.7028,147.8966,30624.0
2019-06-14 12:00:00,160.21,160.28,159.91,160.09,18157.0,147.8874,147.952,147.6104,147.7766,18157.0
2019-06-14 12:30:00,160.09,160.43,160.06,160.18,42663.0,147.7766,148.0904,147.7489,147.8597,42663.0
2019-06-14 13:00:00,160.18,160.33,160.1,160.21,35817.0,147.8597,147.9981,147.7858,147.8874,35817.0
2019-06-14 13:30:00,160.21,160.28,160.09,160.09,24399.0,147.8874,147.952,147.7766,147.7766,24399.0
2019-06-14 14:00:00,160.11,160.47,160.1,160.41,49944.0,147.7951,148.1274,147.7858,148.072,49944.0
2019-06-14 14:30:00,160.44,160.78,160.41,160.72,18279.0,148.0997,148.4135,148.072,148.3581,18279.0
2019-06-14 15:00:00,160.72,161.05,160.65,161.03,26014.0,148.3581,148.6628,148.2935,148.6443,26014.0
2019-06-14 15:30:00,161.01,161.05,160.36,160.4,129097.0,148.6258,148.6628,148.0258,148.0628,129097.0
2019-06-17 09:30:00,161.07,161.54,160.54,161.44,56237.0,148.6812,149.1151,148.192,149.0228,56237.0
2019-06-17 10:00:00,161.46,162.44,161.39,162.16,66953.0,149.0412,149.9458,148.9766,149.6874,66953.0
2019-06-17 10:30:00,162.12,162.72,162.07,162.72,59902.0,149.6505,150.2043,149.6043,150.2043,59902.0
2019-06-17 11:00:00,162.68,162.9,162.46,162.53,23986.0,150.1674,150.3705,149.9643,150.0289,23986.0
2019-06-17 11:30:00,162.52,162.69,162.31,162.47,44339.0,150.0197,150.1766,149.8258,149.9735,44339.0
2019-06-17 12:00:00,162.4,162.75,162.4,162.51,28465.0,149.9089,150.232,149.9089,150.0105,28465.0
2019-06-17 12:30:00,162.48,162.98,162.43,162.96,48665.0,149.9828,150.4443,149.9366,150.4259,48665.0
2019-06-17 13:00:00,162.94,163.3,162.93,163.0,28195.0,150.4074,150.7397,150.3982,150.4628,28195.0
2019-06-17 13:30:00,162.99,163.48,162.99,163.38,54523.0,150.4535,150.9059,150.4535,150.8135,54523.0
2019-06-17 14:00:00,163.38,163.51,163.06,163.18,36757.0,150.8135,150.9335,150.5182,150.6289,36757.0
2019-06-17 14:30:00,163.16,163.4,163.13,163.3,51641.0,150.6105,150.832,150.5828,150.7397,51641.0
2019-06-17 15:00:00,163.3,163.7,163.26,163.58,45758.0,150.7397,151.1089,150.7028,150.9982,45758.0
2019-06-17 15:30:00,163.57,163.99,163.37,163.85,224226.0,150.9889,151.3766,150.8043,151.2474,224226.0
2019-06-18 09:30:00,164.16,165.34,163.56,164.11,74001.0,151.5336,152.6228,150.9797,151.4874,74001.0
2019-06-18 10:00:00,164.24,164.96,164.19,164.89,23416.0,151.6074,152.272,151.5612,152.2074,23416.0
2019-06-18 10:30:00,164.87,165.4,164.79,165.33,35815.0,152.1889,152.6782,152.1151,152.6136,35815.0
2019-06-18 11:00:00,165.41,165.72,165.27,165.51,38494.0,152.6874,152.9736,152.5582,152.7797,38494.0
2019-06-18 11:30:00,165.57,165.71,165.3,165.5,46410.0,152.8351,152.9643,152.5859,152.7705,46410.0
2019-06-18 12:00:00,165.54,165.83,165.46,165.83,28401.0,152.8074,153.0751,152.7336,153.0751,28401.0
2019-06-18 12:30:00,165.87,166.04,165.53,165.55,58946.0,153.112,153.269,152.7982,152.8166,58946.0
2019-06-18 13:00:00,165.55,165.76,165.22,165.26,63120.0,152.8166,153.0105,152.512,152.5489,63120.0
2019-06-18 13:30:00,165.26,165.42,165.2,165.37,20706.0,152.5489,152.6966,152.4936,152.6505,20706.0
2019-06-18 14:00:00,165.39,165.54,165.25,165.45,27410.0,152.6689,152.8074,152.5397,152.7243,27410.0
2019-06-18 14:30:00,165.46,165.52,165.0,165.0,26060.0,152.7336,152.7889,152.3089,152.3089,26060.0
2019-06-18 15:00:00,165.03,165.1,164.82,164.82,25429.0,152.3366,152.4013,152.1428,152.1428,25429.0
2019-06-18 15:30:00,164.78,165.11,164.65,165.08,189014.0,152.1059,152.4105,151.9859,152.3828,189014.0
2019-06-19 09:30:00,165.25,165.84,164.02,164.29,28802.0,152.5397,153.0843,151.4043,151.6536,28802.0
2019-06-19 10:00:00,164.33,164.34,164.09,164.19,14158.0,151.6905,151.6997,151.4689,151.5612,14158.0
2019-06-19 10:30:00,164.23,164.41,164.03,164.18,64123.0,151.5982,151.7643,151.4136,151.552,64123.0
2019-06-19 11:00:00,164.25,164.74,164.16,164.74,22966.0,151.6166,152.0689,151.5336,152.0689,22966.0
2019-06-19 11:30:00,164.7,164.7,164.39,164.62,29277.0,152.032,152.032,151.7459,151.9582,29277.0
2019-06-19 12:00:00,164.59,164.64,164.43,164.61,20692.0,151.9305,151.9766,151.7828,151.9489,20692.0
2019-06-19 12:30:00,164.58,164.65,164.53,164.57,17885.0,151.9212,151.9859,151.8751,151.912,17885.0
2019-06-19 13:00:00,164.54,164.92,164.53,164.87,21746.0,151.8843,152.2351,151.8751,152.1889,21746.0
2019-06-19 13:30:00,164.88,165.05,164.81,164.98,27413.0,152.1982,152.3551,152.1336,152.2905,27413.0
2019-06-19 14:00:00,165.0,165.74,164.7,165.52,29187.0,152.3089,152.992,152.032,152.7889,29187.0
2019-06-19 14:30:00,165.53,165.93,165.4,165.82,37159.0,152.7982,153.1674,152.6782,153.0659,37159.0
2019-06-19 15:00:00,165.82,166.01,165.8,165.91,26905.0,153.0659,153.2413,153.0474,153.149,26905.0
2019-06-19 15:30:00,165.93,166.85,165.84,166.49,190603.0,153.1674,154.0167,153.0843,153.6843,190603.0
2019-06-20 09:30:00,168.27,169.09,168.14,168.7,110530.0,155.3274,156.0844,155.2074,155.7244,110530.0
2019-06-20 10:00:00,168.69,169.3,168.51,168.58,83020.0,155.7151,156.2782,155.549,155.6136,83020.0
2019-06-20 10:30:00,168.6,168.76,167.86,168.11,89002.0,155.632,155.7797,154.949,155.1797,89002.0
2019-06-20 11:00:00,168.18,168.52,166.65,166.79,87416.0,155.2444,155.5582,153.832,153.9613,87416.0
2019-06-20 11:30:00,166.83,167.01,166.29,166.62,45151.0,153.9982,154.1643,153.4997,153.8043,45151.0
2019-06-20 12:00:00,166.66,166.73,165.63,166.02,39229.0,153.8413,153.9059,152.8905,153.2505,39229.0
2019-06-20 12:30:00,166.08,167.03,165.72,166.36,87580.0,153.3059,154.1828,152.9736,153.5643,87580.0
2019-06-20 13:00:00,166.37,166.9,166.23,166.9,20134.0,153.5736,154.0628,153.4443,154.0628,20134.0
2019-06-20 13:30:00,166.89,167.15,166.54,166.54,19267.0,154.0536,154.2936,153.7305,153.7305,19267.0
2019-06-20 14:00:00,166.51,166.8,166.51,166.71,39646.0,153.7028,153.9705,153.7028,153.8874,39646.0
2019-06-20 14:30:00,166.71,166.83,166.62,166.63,31333.0,153.8874,153.9982,153.8043,153.8136,31333.0
2019-06-20 15:00:00,166.65,166.73,166.45,166.56,32721.0,153.832,153.9059,153.6474,153.749,32721.0
2019-06-20 15:30:00,166.54,167.03,166.39,166.96,147634.0,153.7305,154.1828,153.592,154.1182,147634.0
2019-06-21 09:30:00,167.16,167.27,165.91,166.18,135067.0,154.3028,154.4043,153.149,153.3982,135067.0
2019-06-21 10:00:00,166.15,167.02,166.15,166.9,24716.0,153.3705,154.1736,153.3705,154.0628,24716.0
2019-06-21 10:30:00,166.93,167.2,166.8,166.91,28778.0,154.0905,154.3397,153.9705,154.072,28778.0
2019-06-21 11:00:00,166.93,167.48,166.92,166.98,17679.0,154.0905,154.5982,154.0813,154.1367,17679.0
2019-06-21 11:30:00,167.03,167.05,166.42,166.5,15273.0,154.1828,154.2013,153.6197,153.6936,15273.0
2019-06-21 12:00:00,166.5,166.61,166.07,166.24,18646.0,153.6936,153.7951,153.2966,153.4536,18646.0
2019-06-21 12:30:00,166.25,166.39,166.16,166.27,9652.0,153.4628,153.592,153.3797,153.4813,9652.0
2019-06-21 13:00:00,166.31,166.46,166.1,166.1,11934.0,153.5182,153.6566,153.3243,153.3243,11934.0
2019-06-21 13:30:00,166.17,166.47,166.17,166.25,15405.0,153.389,153.6659,153.389,153.4628,15405.0
2019-06-21 14:00:00,166.32,166.44,165.96,166.07,16929.0,153.5274,153.6382,153.1951,153.2966,16929.0
2019-06-21 14:30:00,166.08,166.24,165.91,166.02,23710.0,153.3059,153.4536,153.149,153.2505,23710.0
2019-06-21 15:00:00,166.05,166.26,165.99,166.04,33209.0,153.2782,153.472,153.2228,153.269,33209.0
2019-06-21 15:30:00,166.04,166.15,165.0,165.11,237091.0,153.269,153.3705,152.3089,152.4105,237091.0
2019-06-24 09:30:00,165.39,165.67,164.41,164.41,35603.0,152.6689,152.9274,151.7643,151.7643,35603.0
2019-06-24 10:00:00,164.33,165.38,164.33,165.29,13800.0,151.6905,152.6597,151.6905,152.5766,13800.0
2019-06-24 10:30:00,165.33,165.35,165.09,165.24,7673.0,152.6136,152.632,152.392,152.5305,7673.0
2019-06-24 11:00:00,165.28,165.47,164.97,165.17,24712.0,152.5674,152.7428,152.2813,152.4659,24712.0
2019-06-24 11:30:00,165.17,165.29,165.0,165.07,12938.0,152.4659,152.5766,152.3089,152.3736,12938.0
2019-06-24 12:00:00,165.11,165.28,164.85,164.93,13243.0,152.4105,152.5674,152.1705,152.2443,13243.0
2019-06-24 12:30:00,164.99,165.01,164.74,164.81,9585.0,152.2997,152.3182,152.0689,152.1336,9585.0
2019-06-24 13:00:00,164.84,164.91,164.64,164.72,13923.0,152.1613,152.2259,151.9766,152.0505,13923.0
2019-06-24 13:30:00,164.75,164.81,164.47,164.57,10474.0,152.0782,152.1336,151.8197,151.912,10474.0
2019-06-24 14:00:00,164.58,164.94,164.56,164.85,18059.0,151.9212,152.2536,151.9028,152.1705,18059.0
2019-06-24 14:30:00,164.87,165.02,164.82,165.0,20737.0,152.1889,152.3274,152.1428,152.3089,20737.0
2019-06-24 15:00:00,165.01,165.47,164.94,165.44,35993.0,152.3182,152.7428,152.2536,152.7151,35993.0
2019-06-24 15:30:00,165.47,167.37,165.41,165.59,91184.0,152.7428,154.4967,152.6874,152.8536,91184.0
2019-06-25 09:30:00,165.89,166.81,165.69,165.94,28188.0,153.1305,153.9797,152.9459,153.1766,28188.0
2019-06-25 10:00:00,165.9,166.19,165.39,166.07,13124.0,153.1397,153.4074,152.6689,153.2966,13124.0
2019-06-25 10:30:00,166.02,166.24,165.23,165.26,22560.0,153.2505,153.4536,152.5213,152.5489,22560.0
2019-06-25 11:00:00,165.29,165.77,165.07,165.39,46259.0,152.5766,153.0197,152.3736,152.6689,46259.0
2019-06-25 11:30:00,165.39,165.42,165.02,165.07,26339.0,152.6689,152.6966,152.3274,152.3736,26339.0
2019-06-25 12:00:00,165.07,165.1,164.67,164.81,53741.0,152.3736,152.4013,152.0043,152.1336,53741.0
2019-06-25 12:30:00,164.8,164.86,164.35,164.7,9207.0,152.1243,152.1797,151.7089,152.032,9207.0
2019-06-25 13:00:00,164.68,164.68,164.32,164.45,18977.0,152.0136,152.0136,151.6812,151.8012,18977.0
2019-06-25 13:30:00,164.42,164.59,164.17,164.21,9668.0,151.7736,151.9305,151.5428,151.5797,9668.0
2019-06-25 14:00:00,164.19,164.58,164.13,164.44,20456.0,151.5612,151.9212,151.5059,151.792,20456.0
2019-06-25 14:30:00,164.43,164.52,164.12,164.32,46288.0,151.7828,151.8659,151.4966,151.6812,46288.0
2019-06-25 15:00:00,164.3,164.49,164.12,164.23,37547.0,151.6628,151.8382,151.4966,151.5982,37547.0
2019-06-25 15:30:00,164.24,164.6,164.07,164.2,113870.0,151.6074,151.9397,151.4505,151.5705,113870.0
2019-06-26 09:30:00,165.25,166.97,165.03,166.01,54026.0,152.5397,154.1274,152.3366,153.2413,54026.0
2019-06-26 10:00:00,166.0,166.01,165.24,165.52,113791.0,153.232,153.2413,152.5305,152.7889,113791.0
2019-06-26 10:30:00,165.56,165.79,165.26,165.78,32081.0,152.8259,153.0382,152.5489,153.029,32081.0
2019-06-26 11:00:00,165.71,165.83,165.46,165.65,21669.0,152.9643,153.0751,152.7336,152.9089,21669.0
2019-06-26 11:30:00,165.57,165.92,165.5,165.89,16362.0,152.8351,153.1582,152.7705,153.1305,16362.0
2019-06-26 12:00:00,165.92,166.06,165.52,165.85,30371.0,153.1582,153.2874,152.7889,153.0936,30371.0
2019-06-26 12:30:00,165.79,165.93,165.7,165.9,13621.0,153.0382,153.1674,152.9551,153.1397,13621.0
2019-06-26 13:00:00,165.86,165.89,165.67,165.68,21704.0,153.1028,153.1305,152.9274,152.9366,21704.0
2019-06-26 13:30:00,165.69,165.82,165.54,165.7,17613.0,152.9459,153.0659,152.8074,152.9551,17613.0
2019-06-26 14:00:00,165.71,165.77,165.18,165.28,35266.0,152.9643,153.0197,152.4751,152.5674,35266.0
2019-06-26 14:30:00,165.28,165.29,164.74,164.98,21315.0,152.5674,152.5766,152.0689,152.2905,21315.0
2019-06-26 15:00:00,165.02,165.14,164.95,164.95,36753.0,152.3274,152.4382,152.2628,152.2628,36753.0
2019-06-26 15:30:00,164.95,165.57,164.87,164.94,182258.0,152.2628,152.8351,152.1889,152.2536,182258.0
2019-06-27 09:30:00,165.39,165.99,164.89,165.55,19671.0,152.6689,153.2228,152.2074,152.8166,19671.0
2019-06-27 10:00:00,165.52,165.98,165.26,165.54,20245.0,152.7889,153.2136,152.5489,152.8074,20245.0
2019-06-27 10:30:00,165.56,165.79,165.17,165.18,17465.0,152.8259,153.0382,152.4659,152.4751,17465.0
2019-06-27 11:00:00,165.18,165.29,164.61,164.62,28981.0,152.4751,152.5766,151.9489,151.9582,28981.0
2019-06-27 11:30:00,164.62,164.64,164.32,164.36,21510.0,151.9582,151.9766,151.6812,151.7182,21510.0
2019-06-27 12:00:00,164.37,164.49,164.15,164.22,27513.0,151.7274,151.8382,151.5243,151.5889,27513.0
2019-06-27 12:30:00,164.17,164.41,163.94,163.95,23848.0,151.5428,151.7643,151.3305,151.3397,23848.0
2019-06-27 13:00:00,163.95,164.21,163.92,164.05,18686.0,151.3397,151.5797,151.312,151.432,18686.0
2019-06-27 13:30:00,164.03,164.26,163.99,164.17,18173.0,151.4136,151.6259,151.3766,151.5428,18173.0
2019-06-27 14:00:00,164.12,164.35,164.06,164.34,23391.0,151.4966,151.7089,151.4412,151.6997,23391.0
2019-06-27 14:30:00,164.35,164.45,163.9,163.9,22842.0,151.7089,151.8012,151.2936,151.2936,22842.0
2019-06-27 15:00:00,163.88,164.03,163.59,163.72,33503.0,151.2751,151.4136,151.0074,151.1274,33503.0
2019-06-27 15:30:00,163.72,164.73,163.63,164.59,128269.0,151.1274,152.0597,151.0443,151.9305,128269.0
2019-06-28 09:30:00,164.99,165.8,163.43,163.43,24397.0,152.2997,153.0474,150.8597,150.8597,24397.0
2019-06-28 10:00:00,163.52,163.96,163.45,163.74,30671.0,150.9428,151.3489,150.8782,151.1459,30671.0
2019-06-28 10:30:00,163.68,164.3,163.5,164.27,29806.0,151.0905,151.6628,150.9243,151.6351,29806.0
2019-06-28 11:00:00,164.23,164.63,164.17,164.6,30303.0,151.5982,151.9674,151.5428,151.9397,30303.0
2019-06-28 11:30:00,164.56,164.68,164.21,164.34,31819.0,151.9028,152.0136,151.5797,151.6997,31819.0
2019-06-28 12:00:00,164.34,164.97,164.31,164.88,21253.0,151.6997,152.2813,151.672,152.1982,21253.0
2019-06-28 12:30:00,164.9,165.23,164.79,164.91,26083.0,152.2166,152.5213,152.1151,152.2259,26083.0
2019-06-28 13:00:00,164.91,165.11,164.82,165.02,31129.0,152.2259,152.4105,152.1428,152.3274,31129.0
2019-06-28 13:30:00,165.02,165.41,164.92,165.09,23119.0,152.3274,152.6874,152.2351,152.392,23119.0
2019-06-28 14:00:00,165.09,165.15,164.8,164.94,36175.0,152.392,152.4474,152.1243,152.2536,36175.0
2019-06-28 14:30:00,164.96,165.71,164.96,165.52,39767.0,152.272,152.9643,152.272,152.7889,39767.0
2019-06-28 15:00:00,165.54,165.94,165.5,165.77,54687.0,152.8074,153.1766,152.7705,153.0197,54687.0
2019-06-28 15:30:00,165.77,166.95,165.69,166.64,262198.0,153.0197,154.109,152.9459,153.8228,262198.0
2019-07-01 09:30:00,168.01,168.8,164.46,165.02,54956.0,155.0874,155.8167,151.8105,152.3274,54956.0
2019-07-01 10:00:00,165.07,165.81,165.04,165.63,30737.0,152.3736,153.0566,152.3459,152.8905,30737.0
2019-07-01 10:30:00,165.69,165.94,165.32,165.56,27410.0,152.9459,153.1766,152.6043,152.8259,27410.0
2019-07-01 11:00:00,165.63,166.05,165.38,165.88,40425.0,152.8905,153.2782,152.6597,153.1213,40425.0
2019-07-01 11:30:00,165.97,166.85,165.94,166.6,52242.0,153.2043,154.0167,153.1766,153.7859,52242.0
2019-07-01 12:00:00,166.68,166.95,166.57,166.93,21489.0,153.8597,154.109,153.7582,154.0905,21489.0
2019-07-01 12:30:00,166.98,167.24,166.78,166.86,23746.0,154.1367,154.3767,153.952,154.0259,23746.0
2019-07-01 13:00:00,166.91,167.43,166.91,167.35,35272.0,154.072,154.552,154.072,154.4782,35272.0
2019-07-01 13:30:00,167.4,167.4,166.87,166.93,33999.0,154.5243,154.5243,154.0351,154.0905,33999.0
2019-07-01 14:00:00,166.94,166.94,166.16,166.16,47411.0,154.0997,154.0997,153.3797,153.3797,47411.0
2019-07-01 14:30:00,166.12,166.6,166.03,166.35,25991.0,153.3428,153.7859,153.2597,153.5551,25991.0
2019-07-01 15:00:00,166.34,167.13,166.34,167.08,42241.0,153.5459,154.2751,153.5459,154.229,42241.0
2019-07-01 15:30:00,167.07,167.14,166.77,166.89,126037.0,154.2197,154.2843,153.9428,154.0536,126037.0
2019-07-02 09:30:00,166.89,167.19,166.14,166.49,49502.0,154.0536,154.3305,153.3613,153.6843,49502.0
2019-07-02 10:00:00,166.55,167.98,166.54,167.83,37212.0,153.7397,155.0597,153.7305,154.9213,37212.0
2019-07-02 10:30:00,167.91,168.93,167.91,168.39,36631.0,154.9951,155.9367,154.9951,155.4382,36631.0
2019-07-02 11:00:00,168.41,168.96,168.21,168.7,44572.0,155.4567,155.9644,155.272,155.7244,44572.0
2019-07-02 11:30:00,168.67,168.7,168.22,168.4,29608.0,155.6967,155.7244,155.2813,155.4474,29608.0
2019-07-02 12:00:00,168.4,168.56,167.94,168.01,23219.0,155.4474,155.5951,155.0228,155.0874,23219.0
2019-07-02 12:30:00,168.01,168.05,167.43,167.67,19725.0,155.0874,155.1244,154.552,154.7736,19725.0
2019-07-02 13:00:00,167.67,167.96,167.47,167.92,18579.0,154.7736,155.0413,154.589,155.0044,18579.0
2019-07-02 13:30:00,167.9,168.03,167.75,167.96,31482.0,154.9859,155.1059,154.8474,155.0413,31482.0
2019-07-02 14:00:00,167.93,167.99,167.79,167.86,37219.0,155.0136,155.069,154.8844,154.949,37219.0
2019-07-02 14:30:00,167.88,167.91,167.59,167.71,34906.0,154.9674,154.9951,154.6997,154.8105,34906.0
2019-07-02 15:00:00,167.7,167.91,167.7,167.85,38469.0,154.8013,154.9951,154.8013,154.9397,38469.0
2019-07-02 15:30:00,167.83,168.32,167.83,168.32,103755.0,154.9213,155.3736,154.9213,155.3736,103755.0
2019-07-03 09:30:00,168.17,169.33,168.04,168.64,34804.0,155.2351,156.3059,155.1151,155.669,34804.0
2019-07-03 10:00:00,168.64,169.52,168.61,169.52,18612.0,155.669,156.4813,155.6413,156.4813,18612.0
2019-07-03 10:30:00,169.56,169.85,169.27,169.56,21379.0,156.5182,156.7859,156.2505,156.5182,21379.0
2019-07-03 11:00:00,169.58,169.82,169.18,169.39,17804.0,156.5367,156.7582,156.1674,156.3613,17804.0
2019-07-03 11:30:00,169.49,169.82,169.42,169.74,22559.0,156.4536,156.7582,156.389,156.6844,22559.0
2019-07-03 12:00:00,169.75,170.4,169.64,170.25,32099.0,156.6936,157.2936,156.5921,157.1551,32099.0
2019-07-03 12:30:00,170.26,170.63,170.14,170.36,60452.0,157.1644,157.5059,157.0536,157.2567,60452.0
2019-07-05 09:30:00,170.18,170.18,168.35,168.51,53165.0,157.0905,157.0905,155.4013,155.549,53165.0
2019-07-05 10:00:00,168.25,169.31,168.25,169.08,9971.0,155.309,156.2874,155.309,156.0751,9971.0
2019-07-05 10:30:00,169.0,169.03,168.57,168.85,14504.0,156.0013,156.029,155.6044,155.8628,14504.0
2019-07-05 11:00:00,168.83,169.34,168.63,169.1,24050.0,155.8444,156.3151,155.6597,156.0936,24050.0
2019-07-05 11:30:00,169.08,169.43,168.93,169.43,17893.0,156.0751,156.3982,155.9367,156.3982,17893.0
2019-07-05 12:00:00,169.45,169.46,169.23,169.34,22738.0,156.4167,156.4259,156.2136,156.3151,22738.0
2019-07-05 12:30:00,169.37,170.04,169.37,169.83,20599.0,156.3428,156.9613,156.3428,156.7674,20599.0
2019-07-05 13:00:00,169.85,170.12,169.79,170.12,27401.0,156.7859,157.0351,156.7305,157.0351,27401.0
2019-07-05 13:30:00,170.19,170.34,170.07,170.11,18944.0,157.0998,157.2382,156.989,157.0259,18944.0
2019-07-05 14:00:00,170.15,170.25,169.99,170.15,19287.0,157.0628,157.1551,156.9151,157.0628,19287.0
2019-07-05 14:30:00,170.18,170.63,170.15,170.43,24004.0,157.0905,157.5059,157.0628,157.3213,24004.0
2019-07-05 15:00:00,170.47,170.47,170.18,170.37,15924.0,157.3582,157.3582,157.0905,157.2659,15924.0
2019-07-05 15:30:00,170.37,170.68,170.2,170.58,92795.0,157.2659,157.5521,157.109,157.4598,92795.0
2019-07-08 09:30:00,169.6,169.78,168.5,169.78,28019.0,156.5551,156.7213,155.5397,156.7213,28019.0
2019-07-08 10:00:00,169.65,169.8,169.11,169.27,29954.0,156.6013,156.7398,156.1028,156.2505,29954.0
2019-07-08 10:30:00,169.25,169.36,168.75,169.36,45144.0,156.2321,156.3336,155.7705,156.3336,45144.0
2019-07-08 11:00:00,169.37,169.75,169.06,169.12,23073.0,156.3428,156.6936,156.0567,156.1121,23073.0
2019-07-08 11:30:00,169.06,169.14,168.84,168.94,18438.0,156.0567,156.1305,155.8536,155.9459,18438.0
2019-07-08 12:00:00,168.96,168.96,168.47,168.5,13651.0,155.9644,155.9644,155.512,155.5397,13651.0
2019-07-08 12:30:00,168.53,168.7,168.31,168.7,27677.0,155.5674,155.7244,155.3644,155.7244,27677.0
2019-07-08 13:00:00,168.7,168.9,168.56,168.9,12778.0,155.7244,155.909,155.5951,155.909,12778.0
2019-07-08 13:30:00,168.91,169.22,168.89,169.07,9392.0,155.9182,156.2044,155.8997,156.0659,9392.0
2019-07-08 14:00:00,169.13,169.13,168.78,168.93,11816.0,156.1213,156.1213,155.7982,155.9367,11816.0
2019-07-08 14:30:00,168.94,169.02,168.62,168.7,17104.0,155.9459,156.0197,155.6505,155.7244,17104.0
2019-07-08 15:00:00,168.72,169.28,168.69,169.19,41395.0,155.7428,156.2597,155.7151,156.1767,41395.0
2019-07-08 15:30:00,169.21,169.37,169.0,169.04,77823.0,156.1951,156.3428,156.0013,156.0382,77823.0
2019-07-09 09:30:00,168.93,169.26,167.68,167.83,60544.0,155.9367,156.2413,154.7828,154.9213,60544.0
2019-07-09 10:00:00,167.85,168.76,167.83,168.54,53977.0,154.9397,155.7797,154.9213,155.5767,53977.0
2019-07-09 10:30:00,168.53,169.41,168.53,169.27,43882.0,155.5674,156.3797,155.5674,156.2505,43882.0
2019-07-09 11:00:00,169.23,169.37,168.9,169.11,30901.0,156.2136,156.3428,155.909,156.1028,30901.0
2019-07-09 11:30:00,169.14,169.28,168.88,169.01,44081.0,156.1305,156.2597,155.8905,156.0105,44081.0
2019-07-09 12:00:00,169.01,169.27,168.97,169.07,18747.0,156.0105,156.2505,155.9736,156.0659,18747.0
2019-07-09 12:30:00,169.12,169.34,169.07,169.15,19323.0,156.1121,156.3151,156.0659,156.1397,19323.0
2019-07-09 13:00:00,169.17,169.25,169.02,169.23,25926.0,156.1582,156.2321,156.0197,156.2136,25926.0
2019-07-09 13:30:00,169.23,169.54,169.18,169.28,28576.0,156.2136,156.4997,156.1674,156.2597,28576.0
2019-07-09 14:00:00,169.25,169.3,169.16,169.26,21443.0,156.2321,156.2782,156.149,156.2413,21443.0
2019-07-09 14:30:00,169.29,169.58,169.21,169.4,43831.0,156.269,156.5367,156.1951,156.3705,43831.0
2019-07-09 15:00:00,169.36,169.7,169.34,169.49,50997.0,156.3336,156.6474,156.3151,156.4536,50997.0
2019-07-09 15:30:00,169.53,170.51,169.41,170.34,126600.0,156.4905,157.3951,156.3797,157.2382,126600.0
2019-07-10 09:30:00,171.0,172.28,171.0,172.28,41993.0,157.8475,159.029,157.8475,159.029,41993.0
2019-07-10 10:00:00,172.2,172.32,171.52,171.59,26011.0,158.9552,159.0659,158.3275,158.3921,26011.0
2019-07-10 10:30:00,171.61,171.66,170.55,170.59,69866.0,158.4105,158.4567,157.4321,157.469,69866.0
2019-07-10 11:00:00,170.46,170.9,170.27,170.9,17598.0,157.349,157.7551,157.1736,157.7551,17598.0
2019-07-10 11:30:00,171.0,171.14,170.7,171.01,35934.0,157.8475,157.9767,157.5705,157.8567,35934.0
2019-07-10 12:00:00,171.01,171.1,170.85,170.86,21542.0,157.8567,157.9398,157.709,157.7182,21542.0
2019-07-10 12:30:00,170.89,171.1,170.87,171.07,25068.0,157.7459,157.9398,157.7275,157.9121,25068.0
2019-07-10 13:00:00,171.1,171.12,170.9,171.0,26387.0,157.9398,157.9582,157.7551,157.8475,26387.0
2019-07-10 13:30:00,170.97,171.04,170.94,170.97,19348.0,157.8198,157.8844,157.7921,157.8198,19348.0
2019-07-10 14:00:00,170.99,171.05,170.55,170.56,23723.0,157.8382,157.8936,157.4321,157.4413,23723.0
2019-07-10 14:30:00,170.67,170.72,170.3,170.47,33472.0,157.5428,157.589,157.2013,157.3582,33472.0
2019-07-10 15:00:00,170.44,170.67,170.34,170.62,27784.0,157.3305,157.5428,157.2382,157.4967,27784.0
2019-07-10 15:30:00,170.62,170.76,170.35,170.72,141939.0,157.4967,157.6259,157.2474,157.589,141939.0
2019-07-11 09:30:00,170.99,170.99,169.78,170.15,19629.0,157.8382,157.8382,156.7213,157.0628,19629.0
2019-07-11 10:00:00,170.1,170.33,168.75,168.91,58946.0,157.0167,157.229,155.7705,155.9182,58946.0
2019-07-11 10:30:00,168.96,170.4,168.95,170.15,100688.0,155.9644,157.2936,155.9551,157.0628,100688.0
2019-07-11 11:00:00,170.14,170.52,170.14,170.42,32538.0,157.0536,157.4044,157.0536,157.3121,32538.0
2019-07-11 11:30:00,170.41,170.64,170.12,170.47,14617.0,157.3028,157.5151,157.0351,157.3582,14617.0
2019-07-11 12:00:00,170.51,170.75,170.24,170.51,32542.0,157.3951,157.6167,157.1459,157.3951,32542.0
2019-07-11 12:30:00,170.39,170.62,170.38,170.57,16386.0,157.2844,157.4967,157.2751,157.4505,16386.0
2019-07-11 13:00:00,170.6,170.6,170.28,170.28,23811.0,157.4782,157.4782,157.1828,157.1828,23811.0
2019-07-11 13:30:00,170.27,170.28,170.03,170.06,14882.0,157.1736,157.1828,156.9521,156.9798,14882.0
2019-07-11 14:00:00,170.07,170.24,169.94,170.01,28514.0,156.989,157.1459,156.869,156.9336,28514.0
2019-07-11 14:30:00,169.98,170.39,169.97,170.31,16205.0,156.9059,157.2844,156.8967,157.2105,16205.0
2019-07-11 15:00:00,170.33,170.68,170.15,170.53,35651.0,157.229,157.5521,157.0628,157.4136,35651.0
2019-07-11 15:30:00,170.52,171.08,170.5,171.06,91565.0,157.4044,157.9213,157.3859,157.9028,91565.0
2019-07-12 09:30:00,171.36,171.6,170.8,170.97,46533.0,158.1798,158.4013,157.6628,157.8198,46533.0
2019-07-12 10:00:00,171.0,171.52,170.99,171.45,13767.0,157.8475,158.3275,157.8382,158.2628,13767.0
2019-07-12 10:30:00,171.48,171.57,171.08,171.21,15643.0,158.2905,158.3736,157.9213,158.0413,15643.0
2019-07-12 11:00:00,171.22,171.22,170.88,171.1,18626.0,158.0505,158.0505,157.7367,157.9398,18626.0
2019-07-12 11:30:00,171.13,171.46,170.82,171.43,13627.0,157.9675,158.2721,157.6813,158.2444,13627.0
2019-07-12 12:00:00,171.45,171.69,171.34,171.49,16713.0,158.2628,158.4844,158.1613,158.2998,16713.0
2019-07-12 12:30:00,171.49,171.87,171.42,171.72,12825.0,158.2998,158.6505,158.2351,158.5121,12825.0
2019-07-12 13:00:00,171.71,171.78,171.63,171.75,10597.0,158.5028,158.5675,158.429,158.5398,10597.0
2019-07-12 13:30:00,171.76,172.11,171.71,171.97,11968.0,158.549,158.8721,158.5028,158.7428,11968.0
2019-07-12 14:00:00,171.97,172.0,171.86,171.96,13521.0,158.7428,158.7705,158.6413,158.7336,13521.0
2019-07-12 14:30:00,171.97,172.19,171.91,172.19,22557.0,158.7428,158.9459,158.6875,158.9459,22557.0
2019-07-12 15:00:00,172.21,172.23,171.99,172.14,28814.0,158.9644,158.9828,158.7613,158.8998,28814.0
2019-07-12 15:30:00,172.17,172.35,172.08,172.25,78365.0,158.9275,159.0936,158.8444,159.0013,78365.0
2019-07-15 09:30:00,172.28,172.35,171.54,171.94,42644.0,159.029,159.0936,158.3459,158.7152,42644.0
2019-07-15 10:00:00,171.94,172.71,171.79,172.58,42920.0,158.7152,159.4259,158.5767,159.3059,42920.0
2019-07-15 10:30:00,172.65,173.0,172.48,173.0,30347.0,159.3705,159.6936,159.2136,159.6936,30347.0
2019-07-15 11:00:00,173.0,173.02,172.36,172.75,30471.0,159.6936,159.7121,159.1028,159.4628,30471.0
2019-07-15 11:30:00,172.71,172.94,172.54,172.71,14826.0,159.4259,159.6382,159.269,159.4259,14826.0
2019-07-15 12:00:00,172.69,173.05,172.69,173.05,30741.0,159.4075,159.7398,159.4075,159.7398,30741.0
2019-07-15 12:30:00,173.07,173.07,172.52,172.76,11836.0,159.7582,159.7582,159.2505,159.4721,11836.0
2019-07-15 13:00:00,172.76,172.93,172.67,172.92,12355.0,159.4721,159.629,159.389,159.6198,12355.0
2019-07-15 13:30:00,172.95,173.13,172.89,173.03,16536.0,159.6475,159.8136,159.5921,159.7213,16536.0
2019-07-15 14:00:00,173.03,173.19,172.78,173.0,22518.0,159.7213,159.869,159.4905,159.6936,22518.0
2019-07-15 14:30:00,173.02,173.17,172.97,173.04,16481.0,159.7121,159.8505,159.6659,159.7305,16481.0
2019-07-15 15:00:00,173.04,173.14,172.77,172.9,50314.0,159.7305,159.8229,159.4813,159.6013,50314.0
2019-07-15 15:30:00,172.94,173.03,172.68,172.81,66473.0,159.6382,159.7213,159.3982,159.5182,66473.0
2019-07-16 09:30:00,173.13,173.44,172.59,172.7,24142.0,159.8136,160.0998,159.3152,159.4167,24142.0
2019-07-16 10:00:00,172.72,172.8,172.36,172.51,21792.0,159.4352,159.509,159.1028,159.2413,21792.0
2019-07-16 10:30:00,172.53,172.95,172.51,172.77,16525.0,159.2598,159.6475,159.2413,159.4813,16525.0
2019-07-16 11:00:00,172.78,172.78,172.28,172.39,31938.0,159.4905,159.4905,159.029,159.1305,31938.0
2019-07-16 11:30:00,172.41,172.52,171.7,171.7,26096.0,159.149,159.2505,158.4936,158.4936,26096.0
2019-07-16 12:00:00,171.7,171.91,171.2,171.38,52471.0,158.4936,158.6875,158.0321,158.1982,52471.0
2019-07-16 12:30:00,171.4,171.85,171.02,171.79,38236.0,158.2167,158.6321,157.8659,158.5767,38236.0
2019-07-16 13:00:00,171.83,171.98,171.61,171.67,13835.0,158.6136,158.7521,158.4105,158.4659,13835.0
2019-07-16 13:30:00,171.67,171.7,171.28,171.52,16614.0,158.4659,158.4936,158.1059,158.3275,16614.0
2019-07-16 14:00:00,171.57,171.75,171.31,171.42,11313.0,158.3736,158.5398,158.1336,158.2351,11313.0
2019-07-16 14:30:00,171.42,171.51,171.09,171.1,14893.0,158.2351,158.3182,157.9305,157.9398,14893.0
2019-07-16 15:00:00,171.11,171.47,171.11,171.14,19466.0,157.949,158.2813,157.949,157.9767,19466.0
2019-07-16 15:30:00,171.17,171.58,171.14,171.52,73557.0,158.0044,158.3828,157.9767,158.3275,73557.0
2019-07-17 09:30:00,170.0,171.08,169.15,169.93,40076.0,156.9244,157.9213,156.1397,156.8598,40076.0
2019-07-17 10:00:00,169.89,170.47,169.84,170.24,20549.0,156.8228,157.3582,156.7767,157.1459,20549.0
2019-07-17 10:30:00,170.2,170.64,169.86,170.38,16299.0,157.109,157.5151,156.7951,157.2751,16299.0
2019-07-17 11:00:00,170.4,171.04,170.37,170.81,20647.0,157.2936,157.8844,157.2659,157.6721,20647.0
2019-07-17 11:30:00,170.82,171.09,170.73,171.0,10743.0,157.6813,157.9305,157.5982,157.8475,10743.0
2019-07-17 12:00:00,171.03,171.03,170.74,170.81,10033.0,157.8751,157.8751,157.6074,157.6721,10033.0
2019-07-17 12:30:00,170.82,170.83,170.56,170.58,9629.0,157.6813,157.6905,157.4413,157.4598,9629.0
2019-07-17 13:00:00,170.61,170.82,170.58,170.82,7058.0,157.4874,157.6813,157.4598,157.6813,7058.0
2019-07-17 13:30:00,170.82,171.06,170.8,171.03,9010.0,157.6813,157.9028,157.6628,157.8751,9010.0
2019-07-17 14:00:00,171.01,171.01,170.42,170.47,16295.0,157.8567,157.8567,157.3121,157.3582,16295.0
2019-07-17 14:30:00,170.46,170.53,170.22,170.36,17404.0,157.349,157.4136,157.1274,157.2567,17404.0
2019-07-17 15:00:00,170.34,170.56,170.22,170.46,14015.0,157.2382,157.4413,157.1274,157.349,14015.0
2019-07-17 15:30:00,170.46,170.74,170.16,170.16,82791.0,157.349,157.6074,157.0721,157.0721,82791.0
2019-07-18 09:30:00,170.39,170.86,170.07,170.38,30061.0,157.2844,157.7182,156.989,157.2751,30061.0
2019-07-18 10:00:00,170.24,170.56,170.24,170.5,28949.0,157.1459,157.4413,157.1459,157.3859,28949.0
2019-07-18 10:30:00,170.44,170.57,169.94,170.05,32951.0,157.3305,157.4505,156.869,156.9705,32951.0
2019-07-18 11:00:00,170.04,170.08,169.81,169.97,13687.0,156.9613,156.9982,156.749,156.8967,13687.0
2019-07-18 11:30:00,170.02,170.02,169.5,169.77,7960.0,156.9428,156.9428,156.4628,156.7121,7960.0
2019-07-18 12:00:00,169.78,170.31,169.69,170.3,15603.0,156.7213,157.2105,156.6382,157.2013,15603.0
2019-07-18 12:30:00,170.26,170.49,170.06,170.49,34565.0,157.1644,157.3767,156.9798,157.3767,34565.0
2019-07-18 13:00:00,170.51,170.81,170.51,170.55,18853.0,157.3951,157.6721,157.3951,157.4321,18853.0
2019-07-18 13:30:00,170.57,170.64,170.41,170.5,7972.0,157.4505,157.5151,157.3028,157.3859,7972.0
2019-07-18 14:00:00,170.52,171.02,170.48,171.02,16540.0,157.4044,157.8659,157.3674,157.8659,16540.0
2019-07-18 14:30:00,171.02,171.31,170.99,171.31,24439.0,157.8659,158.1336,157.8382,158.1336,24439.0
2019-07-18 15:00:00,171.3,171.35,170.98,171.18,22201.0,158.1244,158.1705,157.829,158.0136,22201.0
2019-07-18 15:30:00,171.21,171.58,171.12,171.52,77419.0,158.0413,158.3828,157.9582,158.3275,77419.0
2019-07-19 09:30:00,172.65,172.65,171.33,171.44,33772.0,159.3705,159.3705,158.1521,158.2536,33772.0
2019-07-19 10:00:00,171.37,171.47,170.88,170.9,12578.0,158.189,158.2813,157.7367,157.7551,12578.0
2019-07-19 10:30:00,171.03,171.21,170.3,170.35,34225.0,157.8751,158.0413,157.2013,157.2474,34225.0
2019-07-19 11:00:00,170.35,170.76,170.33,170.41,21371.0,157.2474,157.6259,157.229,157.3028,21371.0
2019-07-19 11:30:00,170.43,170.44,169.98,170.16,22764.0,157.3213,157.3305,156.9059,157.0721,22764.0
2019-07-19 12:00:00,170.18,170.56,170.1,170.52,20791.0,157.0905,157.4413,157.0167,157.4044,20791.0
2019-07-19 12:30:00,170.54,170.67,170.46,170.6,20853.0,157.4228,157.5428,157.349,157.4782,20853.0
2019-07-19 13:00:00,170.6,170.64,170.37,170.64,18849.0,157.4782,157.5151,157.2659,157.5151,18849.0
2019-07-19 13:30:00,170.65,170.65,170.33,170.41,31737.0,157.5244,157.5244,157.229,157.3028,31737.0
2019-07-19 14:00:00,170.44,170.58,169.22,169.22,26865.0,157.3305,157.4598,156.2044,156.2044,26865.0
2019-07-19 14:30:00,169.27,169.43,169.01,169.22,40256.0,156.2505,156.3982,156.0105,156.2044,40256.0
2019-07-19 15:00:00,169.24,169.38,168.96,169.3,47676.0,156.2228,156.3521,155.9644,156.2782,47676.0
2019-07-19 15:30:00,169.33,169.43,168.81,168.91,93053.0,156.3059,156.3982,155.8259,155.9182,93053.0
2019-07-22 09:30:00,169.52,170.45,169.11,170.42,22272.0,156.4813,157.3398,156.1028,157.3121,22272.0
2019-07-22 10:00:00,170.49,171.07,170.4,170.4,43648.0,157.3767,157.9121,157.2936,157.2936,43648.0
2019-07-22 10:30:00,170.4,170.43,169.97,170.14,18706.0,157.2936,157.3213,156.8967,157.0536,18706.0
2019-07-22 11:00:00,170.07,170.43,169.95,170.43,18707.0,156.989,157.3213,156.8782,157.3213,18707.0
2019-07-22 11:30:00,170.38,170.46,169.95,170.25,21008.0,157.2751,157.349,156.8782,157.1551,21008.0
2019-07-22 12:00:00,170.26,170.75,170.09,170.7,7869.0,157.1644,157.6167,157.0074,157.5705,7869.0
2019-07-22 12:30:00,170.71,170.81,170.52,170.75,10491.0,157.5798,157.6721,157.4044,157.6167,10491.0
2019-07-22 13:00:00,170.73,170.8,170.57,170.64,8659.0,157.5982,157.6628,157.4505,157.5151,8659.0
2019-07-22 13:30:00,170.67,170.98,170.66,170.91,4445.0,157.5428,157.829,157.5336,157.7644,4445.0
2019-07-22 14:00:00,170.91,170.94,170.52,170.67,14128.0,157.7644,157.7921,157.4044,157.5428,14128.0
2019-07-22 14:30:00,170.56,170.62,170.31,170.48,9737.0,157.4413,157.4967,157.2105,157.3674,9737.0
2019-07-22 15:00:00,170.48,170.76,170.14,170.48,13093.0,157.3674,157.6259,157.0536,157.3674,13093.0
2019-07-22 15:30:00,170.43,170.44,169.45,169.99,82108.0,157.3213,157.3305,156.4167,156.9151,82108.0
2019-07-23 09:30:00,170.7,170.74,168.98,169.3,23861.0,157.5705,157.6074,155.9828,156.2782,23861.0
2019-07-23 10:00:00,169.35,169.98,169.29,169.64,12344.0,156.3244,156.9059,156.269,156.5921,12344.0
2019-07-23 10:30:00,169.63,169.78,169.22,169.27,11168.0,156.5828,156.7213,156.2044,156.2505,11168.0
2019-07-23 11:00:00,169.17,169.17,168.73,168.73,14243.0,156.1582,156.1582,155.752,155.752,14243.0
2019-07-23 11:30:00,168.73,168.89,168.64,168.71,30783.0,155.752,155.8997,155.669,155.7336,30783.0
2019-07-23 12:00:00,168.68,169.15,168.5,168.99,14627.0,155.7059,156.1397,155.5397,155.9921,14627.0
2019-07-23 12:30:00,168.94,169.3,168.84,169.26,19963.0,155.9459,156.2782,155.8536,156.2413,19963.0
2019-07-23 13:00:00,169.3,169.76,169.3,169.68,10414.0,156.2782,156.7028,156.2782,156.629,10414.0
2019-07-23 13:30:00,169.7,170.4,169.7,170.36,17545.0,156.6474,157.2936,156.6474,157.2567,17545.0
2019-07-23 14:00:00,170.4,170.45,170.13,170.25,10821.0,157.2936,157.3398,157.0444,157.1551,10821.0
2019-07-23 14:30:00,170.23,170.45,170.14,170.28,13638.0,157.1367,157.3398,157.0536,157.1828,13638.0
2019-07-23 15:00:00,170.17,170.5,170.13,170.33,18968.0,157.0813,157.3859,157.0444,157.229,18968.0
2019-07-23 15:30:00,170.37,170.84,170.34,170.8,73304.0,157.2659,157.6998,157.2382,157.6628,73304.0
2019-07-24 09:30:00,170.57,170.57,167.56,169.27,95456.0,157.4505,157.4505,154.672,156.2505,95456.0
2019-07-24 10:00:00,169.23,169.36,168.21,168.33,39952.0,156.2136,156.3336,155.272,155.3828,39952.0
2019-07-24 10:30:00,168.28,168.29,167.7,167.77,43623.0,155.3367,155.3459,154.8013,154.8659,43623.0
2019-07-24 11:00:00,167.79,168.25,167.58,168.24,49327.0,154.8844,155.309,154.6905,155.2997,49327.0
2019-07-24 11:30:00,168.25,168.39,167.71,167.72,39522.0,155.309,155.4382,154.8105,154.8197,39522.0
2019-07-24 12:00:00,167.75,168.21,167.75,167.92,30233.0,154.8474,155.272,154.8474,155.0044,30233.0
2019-07-24 12:30:00,167.91,168.34,167.91,167.96,28936.0,154.9951,155.392,154.9951,155.0413,28936.0
2019-07-24 13:00:00,167.95,168.24,167.92,168.17,13751.0,155.032,155.2997,155.0044,155.2351,13751.0
2019-07-24 13:30:00,168.18,168.68,168.11,168.22,40429.0,155.2444,155.7059,155.1797,155.2813,40429.0
2019-07-24 14:00:00,168.16,168.6,168.08,168.58,19414.0,155.2259,155.632,155.152,155.6136,19414.0
2019-07-24 14:30:00,168.55,168.55,168.25,168.32,20824.0,155.5859,155.5859,155.309,155.3736,20824.0
2019-07-24 15:00:00,168.3,168.3,167.79,167.9,50463.0,155.3551,155.3551,154.8844,154.9859,50463.0
2019-07-24 15:30:00,167.92,167.94,167.43,167.56,197473.0,155.0044,155.0228,154.552,154.672,197473.0
2019-07-25 09:30:00,167.65,168.54,166.85,167.55,80534.0,154.7551,155.5767,154.0167,154.6628,80534.0
2019-07-25 10:00:00,167.67,168.55,167.45,168.47,40463.0,154.7736,155.5859,154.5705,155.512,40463.0
2019-07-25 10:30:00,168.6,168.89,168.46,168.54,19091.0,155.632,155.8997,155.5028,155.5767,19091.0
2019-07-25 11:00:00,168.53,168.6,168.06,168.14,19034.0,155.5674,155.632,155.1336,155.2074,19034.0
2019-07-25 11:30:00,168.18,168.48,168.08,168.43,20107.0,155.2444,155.5213,155.152,155.4751,20107.0
2019-07-25 12:00:00,168.44,168.8,168.36,168.58,14878.0,155.4844,155.8167,155.4105,155.6136,14878.0
2019-07-25 12:30:00,168.65,168.69,168.31,168.44,14552.0,155.6782,155.7151,155.3644,155.4844,14552.0
2019-07-25 13:00:00,168.47,168.66,168.28,168.63,11837.0,155.512,155.6874,155.3367,155.6597,11837.0
2019-07-25 13:30:00,168.65,169.12,168.53,169.09,39250.0,155.6782,156.1121,155.5674,156.0844,39250.0
2019-07-25 14:00:00,169.07,169.33,169.04,169.22,11048.0,156.0659,156.3059,156.0382,156.2044,11048.0
2019-07-25 14:30:00,169.19,169.26,168.74,169.15,19420.0,156.1767,156.2413,155.7613,156.1397,19420.0
2019-07-25 15:00:00,169.07,169.26,168.96,169.13,22611.0,156.0659,156.2413,155.9644,156.1213,22611.0
2019-07-25 15:30:00,169.13,169.27,168.75,168.93,76182.0,156.1213,156.2505,155.7705,155.9367,76182.0
2019-07-26 09:30:00,169.6,170.07,168.79,169.78,36985.0,156.5551,156.989,155.8074,156.7213,36985.0
2019-07-26 10:00:00,169.69,170.21,169.26,170.21,25216.0,156.6382,157.1182,156.2413,157.1182,25216.0
2019-07-26 10:30:00,170.21,170.34,169.59,169.64,22216.0,157.1182,157.2382,156.5459,156.5921,22216.0
2019-07-26 11:00:00,169.58,169.84,169.32,169.33,17422.0,156.5367,156.7767,156.2967,156.3059,17422.0
2019-07-26 11:30:00,169.4,169.71,169.3,169.55,10814.0,156.3705,156.6567,156.2782,156.509,10814.0
2019-07-26 12:00:00,169.53,169.61,169.41,169.61,8719.0,156.4905,156.5644,156.3797,156.5644,8719.0
2019-07-26 12:30:00,169.57,169.62,169.42,169.59,10982.0,156.5274,156.5736,156.389,156.5459,10982.0
2019-07-26 13:00:00,169.6,169.63,169.49,169.56,8855.0,156.5551,156.5828,156.4536,156.5182,8855.0
2019-07-26 13:30:00,169.53,169.66,169.47,169.61,11634.0,156.4905,156.6105,156.4351,156.5644,11634.0
2019-07-26 14:00:00,169.64,169.64,169.25,169.28,10221.0,156.5921,156.5921,156.2321,156.2597,10221.0
2019-07-26 14:30:00,169.28,169.47,168.99,169.46,18820.0,156.2597,156.4351,155.9921,156.4259,18820.0
2019-07-26 15:00:00,169.54,169.68,169.34,169.68,15330.0,156.4997,156.629,156.3151,156.629,15330.0
2019-07-26 15:30:00,169.69,170.13,169.63,170.07,98900.0,156.6382,157.0444,156.5828,156.989,98900.0
2019-07-29 09:30:00,170.8,170.8,169.7,169.76,23323.0,157.6628,157.6628,156.6474,156.7028,23323.0
2019-07-29 10:00:00,169.83,170.35,169.27,170.3,11479.0,156.7674,157.2474,156.2505,157.2013,11479.0
2019-07-29 10:30:00,170.36,170.43,169.75,169.75,22288.0,157.2567,157.3213,156.6936,156.6936,22288.0
2019-07-29 11:00:00,169.69,170.05,169.69,169.92,12383.0,156.6382,156.9705,156.6382,156.8505,12383.0
2019-07-29 11:30:00,169.9,170.03,169.65,169.7,24886.0,156.8321,156.9521,156.6013,156.6474,24886.0
2019-07-29 12:00:00,169.72,169.72,168.75,169.07,31769.0,156.6659,156.6659,155.7705,156.0659,31769.0
2019-07-29 12:30:00,169.03,169.07,168.77,168.82,19522.0,156.029,156.0659,155.789,155.8351,19522.0
2019-07-29 13:00:00,168.87,168.98,168.59,168.67,23860.0,155.8813,155.9828,155.6228,155.6967,23860.0
2019-07-29 13:30:00,168.69,169.06,168.65,168.94,16154.0,155.7151,156.0567,155.6782,155.9459,16154.0
2019-07-29 14:00:00,168.94,169.03,168.81,168.99,19320.0,155.9459,156.029,155.8259,155.9921,19320.0
2019-07-29 14:30:00,168.96,169.0,168.62,168.72,22904.0,155.9644,156.0013,155.6505,155.7428,22904.0
2019-07-29 15:00:00,168.72,168.85,168.66,168.74,32923.0,155.7428,155.8628,155.6874,155.7613,32923.0
2019-07-29 15:30:00,168.74,168.81,168.28,168.77,111586.0,155.7613,155.8259,155.3367,155.789,111586.0
2019-07-30 09:30:00,168.17,168.81,167.8,168.49,29410.0,155.2351,155.8259,154.8936,155.5305,29410.0
2019-07-30 10:00:00,168.47,168.74,167.91,168.74,19275.0,155.512,155.7613,154.9951,155.7613,19275.0
2019-07-30 10:30:00,168.77,169.36,168.62,169.27,19303.0,155.789,156.3336,155.6505,156.2505,19303.0
2019-07-30 11:00:00,169.19,169.28,168.45,168.51,14923.0,156.1767,156.2597,155.4936,155.549,14923.0
2019-07-30 11:30:00,168.52,168.67,167.69,167.77,17934.0,155.5582,155.6967,154.792,154.8659,17934.0
2019-07-30 12:00:00,167.8,168.05,167.32,167.52,16515.0,154.8936,155.1244,154.4505,154.6351,16515.0
2019-07-30 12:30:00,167.52,167.64,167.12,167.34,28938.0,154.6351,154.7459,154.2659,154.469,28938.0
2019-07-30 13:00:00,167.41,167.41,166.87,166.94,37129.0,154.5336,154.5336,154.0351,154.0997,37129.0
2019-07-30 13:30:00,166.93,167.19,166.92,167.09,23542.0,154.0905,154.3305,154.0813,154.2382,23542.0
2019-07-30 14:00:00,167.08,167.31,166.84,166.91,41478.0,154.229,154.4413,154.0074,154.072,41478.0
2019-07-30 14:30:00,166.91,166.94,166.42,166.6,44540.0,154.072,154.0997,153.6197,153.7859,44540.0
2019-07-30 15:00:00,166.59,166.67,166.18,166.26,53831.0,153.7766,153.8505,153.3982,153.472,53831.0
2019-07-30 15:30:00,166.24,166.39,165.97,165.99,199676.0,153.4536,153.592,153.2043,153.2228,199676.0
2019-07-31 09:30:00,166.3,167.1,165.87,166.74,32896.0,153.509,154.2474,153.112,153.9151,32896.0
2019-07-31 10:00:00,166.88,167.28,166.88,167.18,26609.0,154.0443,154.4136,154.0443,154.3213,26609.0
2019-07-31 10:30:00,167.18,167.36,167.0,167.27,19450.0,154.3213,154.4874,154.1551,154.4043,19450.0
2019-07-31 11:00:00,167.27,167.5,167.23,167.25,16818.0,154.4043,154.6167,154.3674,154.3859,16818.0
2019-07-31 11:30:00,167.25,167.41,167.2,167.4,25601.0,154.3859,154.5336,154.3397,154.5243,25601.0
2019-07-31 12:00:00,167.39,167.5,167.27,167.3,21812.0,154.5151,154.6167,154.4043,154.432,21812.0
2019-07-31 12:30:00,167.28,167.36,167.15,167.25,10371.0,154.4136,154.4874,154.2936,154.3859,10371.0
2019-07-31 13:00:00,167.29,167.33,167.01,167.08,9831.0,154.4228,154.4597,154.1643,154.229,9831.0
2019-07-31 13:30:00,167.05,167.8,167.05,167.55,35441.0,154.2013,154.8936,154.2013,154.6628,35441.0
2019-07-31 14:00:00,167.5,167.8,167.3,167.42,48764.0,154.6167,154.8936,154.432,154.5428,48764.0
2019-07-31 14:30:00,167.4,167.71,165.08,166.59,87832.0,154.5243,154.8105,152.3828,153.7766,87832.0
2019-07-31 15:00:00,166.58,167.71,166.25,167.68,78919.0,153.7674,154.8105,153.4628,154.7828,78919.0
2019-07-31 15:30:00,167.69,167.69,165.9,165.99,159550.0,154.792,154.792,153.1397,153.2228,159550.0
2019-08-01 09:30:00,165.99,167.4,165.96,166.92,27627.0,153.2228,154.5243,153.1951,154.0813,27627.0
2019-08-01 10:00:00,166.93,167.19,165.97,166.22,32546.0,154.0905,154.3305,153.2043,153.4351,32546.0
2019-08-01 10:30:00,166.22,166.98,166.2,166.49,61776.0,153.4351,154.1367,153.4166,153.6843,61776.0
2019-08-01 11:00:00,166.47,166.6,165.35,166.5,149397.0,153.6659,153.7859,152.632,153.6936,149397.0
2019-08-01 11:30:00,166.5,167.03,166.46,166.61,48816.0,153.6936,154.1828,153.6566,153.7951,48816.0
2019-08-01 12:00:00,166.59,166.91,166.51,166.91,44543.0,153.7766,154.072,153.7028,154.072,44543.0
2019-08-01 12:30:00,166.89,167.85,166.88,167.74,48964.0,154.0536,154.9397,154.0443,154.8382,48964.0
2019-08-01 13:00:00,167.74,167.92,166.85,166.91,48187.0,154.8382,155.0044,154.0167,154.072,48187.0
2019-08-01 13:30:00,166.96,167.65,166.6,167.08,144850.0,154.1182,154.7551,153.7859,154.229,144850.0
2019-08-01 14:00:00,167.03,167.43,166.5,166.64,81835.0,154.1828,154.552,153.6936,153.8228,81835.0
2019-08-01 14:30:00,166.57,166.66,165.51,165.58,35097.0,153.7582,153.8413,152.7797,152.8443,35097.0
2019-08-01 15:00:00,165.59,165.68,164.96,165.39,59359.0,152.8536,152.9366,152.272,152.6689,59359.0
2019-08-01 15:30:00,165.39,165.42,164.38,164.85,201866.0,152.6689,152.6966,151.7366,152.1705,201866.0
2019-08-02 09:30:00,163.47,171.39,160.81,169.41,203417.0,150.8966,158.2075,148.4412,156.3797,203417.0
2019-08-02 10:00:00,169.39,169.65,165.08,167.49,120492.0,156.3613,156.6013,152.3828,154.6074,120492.0
2019-08-02 10:30:00,167.18,169.17,166.69,167.5,124828.0,154.3213,156.1582,153.869,154.6167,124828.0
2019-08-02 11:00:00,167.72,170.75,167.45,170.49,78406.0,154.8197,157.6167,154.5705,157.3767,78406.0
2019-08-02 11:30:00,170.51,171.43,169.39,170.13,111131.0,157.3951,158.2444,156.3613,157.0444,111131.0
2019-08-02 12:00:00,170.07,172.29,169.87,171.74,79109.0,156.989,159.0382,156.8044,158.5305,79109.0
2019-08-02 12:30:00,171.75,171.86,169.41,169.66,35489.0,158.5398,158.6413,156.3797,156.6105,35489.0
2019-08-02 13:00:00,169.61,170.55,169.1,170.05,45627.0,156.5644,157.4321,156.0936,156.9705,45627.0
2019-08-02 13:30:00,169.98,169.98,169.07,169.58,69918.0,156.9059,156.9059,156.0659,156.5367,69918.0
2019-08-02 14:00:00,169.63,170.26,169.31,170.0,40903.0,156.5828,157.1644,156.2874,156.9244,40903.0
2019-08-02 14:30:00,169.99,170.38,169.77,170.05,33655.0,156.9151,157.2751,156.7121,156.9705,33655.0
2019-08-02 15:00:00,170.0,170.79,169.9,170.67,46452.0,156.9244,157.6536,156.8321,157.5428,46452.0
2019-08-02 15:30:00,170.73,171.29,169.6,170.11,209179.0,157.5982,158.1151,156.5551,157.0259,209179.0
2019-08-05 09:30:00,167.51,168.43,166.12,168.43,111622.0,154.6259,155.4751,153.3428,155.4751,111622.0
2019-08-05 10:00:00,168.56,168.81,167.49,167.86,155908.0,155.5951,155.8259,154.6074,154.949,155908.0
2019-08-05 10:30:00,167.85,168.02,167.44,167.81,41385.0,154.9397,155.0967,154.5613,154.9028,41385.0
2019-08-05 11:00:00,167.78,168.48,167.64,167.95,60831.0,154.8751,155.5213,154.7459,155.032,60831.0
2019-08-05 11:30:00,168.04,168.1,167.35,167.88,28140.0,155.1151,155.1705,154.4782,154.9674,28140.0
2019-08-05 12:00:00,167.81,167.98,167.44,167.89,71112.0,154.9028,155.0597,154.5613,154.9767,71112.0
2019-08-05 12:30:00,167.85,168.25,167.81,167.9,59872.0,154.9397,155.309,154.9028,154.9859,59872.0
2019-08-05 13:00:00,167.81,168.34,167.77,168.23,25514.0,154.9028,155.392,154.8659,155.2905,25514.0
2019-08-05 13:30:00,168.24,168.6,168.0,168.04,46704.0,155.2997,155.632,155.0782,155.1151,46704.0
2019-08-05 14:00:00,168.05,168.38,167.69,167.79,76682.0,155.1244,155.429,154.792,154.8844,76682.0
2019-08-05 14:30:00,167.76,167.87,166.85,167.11,36858.0,154.8567,154.9582,154.0167,154.2567,36858.0
2019-08-05 15:00:00,167.13,168.57,166.5,168.35,63088.0,154.2751,155.6044,153.6936,155.4013,63088.0
2019-08-05 15:30:00,168.24,169.05,167.8,168.73,217029.0,155.2997,156.0474,154.8936,155.752,217029.0
2019-08-06 09:30:00,169.27,170.86,169.27,170.61,51791.0,156.2505,157.7182,156.2505,157.4874,51791.0
2019-08-06 10:00:00,170.55,171.29,169.57,170.23,37997.0,157.4321,158.1151,156.5274,157.1367,37997.0
2019-08-06 10:30:00,170.22,172.02,170.18,171.92,51787.0,157.1274,158.789,157.0905,158.6967,51787.0
2019-08-06 11:00:00,171.81,171.86,170.84,171.26,35512.0,158.5951,158.6413,157.6998,158.0875,35512.0
2019-08-06 11:30:00,171.32,171.9,170.71,171.86,62662.0,158.1428,158.6782,157.5798,158.6413,62662.0
2019-08-06 12:00:00,171.95,172.04,171.55,171.6,14897.0,158.7244,158.8075,158.3551,158.4013,14897.0
2019-08-06 12:30:00,171.53,171.64,171.11,171.19,28802.0,158.3367,158.4382,157.949,158.0228,28802.0
2019-08-06 13:00:00,171.19,171.68,171.06,171.52,40118.0,158.0228,158.4751,157.9028,158.3275,40118.0
2019-08-06 13:30:00,171.56,171.95,171.42,171.58,35019.0,158.3644,158.7244,158.2351,158.3828,35019.0
2019-08-06 14:00:00,171.57,171.83,171.17,171.62,33984.0,158.3736,158.6136,158.0044,158.4198,33984.0
2019-08-06 14:30:00,171.6,171.88,171.32,171.36,20688.0,158.4013,158.6598,158.1428,158.1798,20688.0
2019-08-06 15:00:00,171.41,171.72,171.23,171.41,31884.0,158.2259,158.5121,158.0598,158.2259,31884.0
2019-08-06 15:30:00,171.34,172.18,171.24,171.59,130270.0,158.1613,158.9367,158.069,158.3921,130270.0
2019-08-07 09:30:00,170.79,170.88,169.47,170.23,67094.0,157.6536,157.7367,156.4351,157.1367,67094.0
2019-08-07 10:00:00,170.11,170.93,169.98,170.59,53249.0,157.0259,157.7828,156.9059,157.469,53249.0
2019-08-07 10:30:00,170.68,171.41,170.38,171.19,27209.0,157.5521,158.2259,157.2751,158.0228,27209.0
2019-08-07 11:00:00,171.08,171.65,170.65,171.13,58824.0,157.9213,158.4475,157.5244,157.9675,58824.0
2019-08-07 11:30:00,171.08,171.33,170.57,171.13,115673.0,157.9213,158.1521,157.4505,157.9675,115673.0
2019-08-07 12:00:00,171.2,171.51,170.88,171.45,29396.0,158.0321,158.3182,157.7367,158.2628,29396.0
2019-08-07 12:30:00,171.39,171.84,171.18,171.3,38769.0,158.2075,158.6228,158.0136,158.1244,38769.0
2019-08-07 13:00:00,171.3,172.25,171.26,172.22,86681.0,158.1244,159.0013,158.0875,158.9736,86681.0
2019-08-07 13:30:00,172.29,173.11,172.29,172.94,42394.0,159.0382,159.7952,159.0382,159.6382,42394.0
2019-08-07 14:00:00,173.03,173.53,172.89,173.34,34735.0,159.7213,160.1829,159.5921,160.0075,34735.0
2019-08-07 14:30:00,173.33,174.09,173.24,174.09,33667.0,159.9982,160.6998,159.9152,160.6998,33667.0
2019-08-07 15:00:00,174.14,174.19,173.66,174.18,28358.0,160.7459,160.7921,160.3029,160.7829,28358.0
2019-08-07 15:30:00,174.19,174.37,173.53,174.01,141724.0,160.7921,160.9582,160.1829,160.6259,141724.0
2019-08-08 09:30:00,175.29,176.64,175.0,176.52,57639.0,161.8075,163.0536,161.5398,162.9429,57639.0
2019-08-08 10:00:00,176.65,178.15,176.53,177.6,60032.0,163.0629,164.4475,162.9521,163.9398,60032.0
2019-08-08 10:30:00,177.46,178.0,177.26,177.75,62920.0,163.8106,164.309,163.626,164.0783,62920.0
2019-08-08 11:00:00,177.67,177.97,177.12,177.47,54670.0,164.0044,164.2814,163.4967,163.8198,54670.0
2019-08-08 11:30:00,177.55,178.21,177.52,177.91,16994.0,163.8937,164.5029,163.866,164.226,16994.0
2019-08-08 12:00:00,178.01,178.27,177.86,177.9,12116.0,164.3183,164.5583,164.1798,164.2167,12116.0
2019-08-08 12:30:00,177.92,178.32,177.91,178.27,15045.0,164.2352,164.6044,164.226,164.5583,15045.0
2019-08-08 13:00:00,178.26,178.43,177.44,177.46,62420.0,164.549,164.706,163.7921,163.8106,62420.0
2019-08-08 13:30:00,177.54,178.16,177.53,178.13,17348.0,163.8844,164.4567,163.8752,164.429,17348.0
2019-08-08 14:00:00,178.07,178.13,177.73,178.01,23848.0,164.3737,164.429,164.0598,164.3183,23848.0
2019-08-08 14:30:00,178.05,178.51,178.02,178.29,23548.0,164.3552,164.7798,164.3275,164.5767,23548.0
2019-08-08 15:00:00,178.34,178.59,178.23,178.5,24934.0,164.6229,164.8537,164.5214,164.7706,24934.0
2019-08-08 15:30:00,178.45,179.14,178.32,179.06,171606.0,164.7244,165.3614,164.6044,165.2875,171606.0
2019-08-09 09:30:00,178.67,178.73,176.3,177.45,42545.0,164.9275,164.9829,162.7398,163.8013,42545.0
2019-08-09 10:00:00,177.43,177.43,175.88,175.89,33912.0,163.7829,163.7829,162.3521,162.3613,33912.0
2019-08-09 10:30:00,175.9,176.96,175.78,176.86,25580.0,162.3706,163.349,162.2598,163.2567,25580.0
2019-08-09 11:00:00,176.9,176.9,176.0,176.06,28462.0,163.2937,163.2937,162.4629,162.5183,28462.0
2019-08-09 11:30:00,176.05,176.48,176.05,176.23,24906.0,162.509,162.906,162.509,162.6752,24906.0
2019-08-09 12:00:00,176.27,176.46,176.01,176.14,22862.0,162.7121,162.8875,162.4721,162.5921,22862.0
2019-08-09 12:30:00,176.17,177.12,176.02,176.85,17162.0,162.6198,163.4967,162.4813,163.2475,17162.0
2019-08-09 13:00:00,176.79,177.54,176.62,177.49,18280.0,163.1921,163.8844,163.0352,163.8383,18280.0
2019-08-09 13:30:00,177.49,177.74,177.15,177.46,14977.0,163.8383,164.069,163.5244,163.8106,14977.0
2019-08-09 14:00:00,177.43,177.73,177.25,177.65,20709.0,163.7829,164.0598,163.6167,163.986,20709.0
2019-08-09 14:30:00,177.7,177.71,177.12,177.14,18985.0,164.0321,164.0413,163.4967,163.5152,18985.0
2019-08-09 15:00:00,177.14,177.8,177.05,177.53,22258.0,163.5152,164.1244,163.4321,163.8752,22258.0
2019-08-09 15:30:00,177.51,177.7,176.23,176.31,101307.0,163.8567,164.0321,162.6752,162.749,101307.0
2019-08-12 09:30:00,175.47,175.64,174.15,175.24,34344.0,161.9736,162.1306,160.7552,161.7613,34344.0
2019-08-12 10:00:00,175.26,176.6,175.23,176.39,25868.0,161.7798,163.0167,161.7521,162.8229,25868.0
2019-08-12 10:30:00,176.43,176.81,175.73,175.75,22782.0,162.8598,163.2106,162.2136,162.2321,22782.0
2019-08-12 11:00:00,175.75,175.88,174.87,175.4,26419.0,162.2321,162.3521,161.4198,161.909,26419.0
2019-08-12 11:30:00,175.4,176.31,175.08,176.07,21475.0,161.909,162.749,161.6136,162.5275,21475.0
2019-08-12 12:00:00,175.99,176.11,175.73,176.11,20745.0,162.4536,162.5644,162.2136,162.5644,20745.0
2019-08-12 12:30:00,176.18,176.2,175.2,175.39,14916.0,162.629,162.6475,161.7244,161.8998,14916.0
2019-08-12 13:00:00,175.42,175.72,175.24,175.45,18521.0,161.9275,162.2044,161.7613,161.9552,18521.0
2019-08-12 13:30:00,175.47,175.53,174.68,174.99,19256.0,161.9736,162.029,161.2444,161.5306,19256.0
2019-08-12 14:00:00,174.94,175.39,174.8,174.81,36784.0,161.4844,161.8998,161.3552,161.3644,36784.0
2019-08-12 14:30:00,174.78,175.19,174.6,174.99,55619.0,161.3367,161.7152,161.1706,161.5306,55619.0
2019-08-12 15:00:00,174.97,175.24,174.88,175.15,28776.0,161.5121,161.7613,161.429,161.6783,28776.0
2019-08-12 15:30:00,175.12,175.68,175.11,175.55,24004.0,161.6506,162.1675,161.6413,162.0475,24004.0
2019-08-13 09:30:00,175.3,177.27,175.21,177.03,27061.0,161.8167,163.6352,161.7336,163.4137,27061.0
2019-08-13 10:00:00,177.04,177.04,175.54,176.78,30540.0,163.4229,163.4229,162.0383,163.1829,30540.0
2019-08-13 10:30:00,176.68,176.81,175.82,175.94,14033.0,163.0906,163.2106,162.2967,162.4075,14033.0
2019-08-13 11:00:00,176.01,176.55,175.74,175.97,17604.0,162.4721,162.9706,162.2229,162.4352,17604.0
2019-08-13 11:30:00,175.95,176.13,175.6,176.01,26408.0,162.4167,162.5829,162.0936,162.4721,26408.0
2019-08-13 12:00:00,176.01,177.19,176.01,176.88,26267.0,162.4721,163.5613,162.4721,163.2752,26267.0
2019-08-13 12:30:00,176.91,177.07,176.65,176.99,12310.0,163.3029,163.4506,163.0629,163.3767,12310.0
2019-08-13 13:00:00,176.98,177.1,176.37,176.51,33015.0,163.3675,163.4783,162.8044,162.9336,33015.0
2019-08-13 13:30:00,176.47,176.88,176.46,176.85,12701.0,162.8967,163.2752,162.8875,163.2475,12701.0
2019-08-13 14:00:00,176.73,176.84,176.51,176.8,26139.0,163.1367,163.2383,162.9336,163.2013,26139.0
2019-08-13 14:30:00,176.8,176.83,176.5,176.56,27563.0,163.2013,163.229,162.9244,162.9798,27563.0
2019-08-13 15:00:00,176.59,176.73,176.3,176.62,27228.0,163.0075,163.1367,162.7398,163.0352,27228.0
2019-08-13 15:30:00,176.62,176.65,175.8,176.07,177109.0,163.0352,163.0629,162.2783,162.5275,177109.0
2019-08-14 09:30:00,173.77,174.91,173.76,174.64,31892.0,160.4044,161.4567,160.3952,161.2075,31892.0
2019-08-14 10:00:00,174.41,174.68,173.94,174.34,33853.0,160.9952,161.2444,160.5613,160.9306,33853.0
2019-08-14 10:30:00,174.29,174.46,173.76,173.79,27294.0,160.8844,161.0413,160.3952,160.4229,27294.0
2019-08-14 11:00:00,173.75,174.43,173.59,174.19,53271.0,160.3859,161.0136,160.2382,160.7921,53271.0
2019-08-14 11:30:00,174.27,174.49,174.13,174.31,35598.0,160.8659,161.069,160.7367,160.9029,35598.0
2019-08-14 12:00:00,174.28,174.51,173.83,173.92,42924.0,160.8752,161.0875,160.4598,160.5429,42924.0
2019-08-14 12:30:00,174.03,174.33,173.87,173.94,65126.0,160.6444,160.9213,160.4967,160.5613,65126.0
2019-08-14 13:00:00,173.89,174.44,173.7,173.7,76098.0,160.5152,161.0229,160.3398,160.3398,76098.0
2019-08-14 13:30:00,173.74,173.91,173.24,173.29,16018.0,160.3767,160.5336,159.9152,159.9613,16018.0
2019-08-14 14:00:00,173.23,173.34,172.74,172.75,16614.0,159.9059,160.0075,159.4536,159.4628,16614.0
2019-08-14 14:30:00,172.8,172.89,171.91,172.26,50319.0,159.509,159.5921,158.6875,159.0105,50319.0
2019-08-14 15:00:00,172.26,172.74,171.55,171.83,45916.0,159.0105,159.4536,158.3551,158.6136,45916.0
2019-08-14 15:30:00,171.79,171.99,170.94,171.04,218107.0,158.5767,158.7613,157.7921,157.8844,218107.0
2019-08-15 09:30:00,171.26,172.0,170.17,171.7,39870.0,158.0875,158.7705,157.0813,158.4936,39870.0
2019-08-15 10:00:00,171.76,172.9,171.61,172.67,32594.0,158.549,159.6013,158.4105,159.389,32594.0
2019-08-15 10:30:00,172.6,173.23,172.48,172.71,50138.0,159.3244,159.9059,159.2136,159.4259,50138.0
2019-08-15 11:00:00,172.77,172.77,172.26,172.63,30350.0,159.4813,159.4813,159.0105,159.3521,30350.0
2019-08-15 11:30:00,172.73,172.87,172.27,172.57,18659.0,159.4444,159.5736,159.0198,159.2967,18659.0
2019-08-15 12:00:00,172.62,173.15,172.33,172.72,22373.0,159.3428,159.8321,159.0752,159.4352,22373.0
2019-08-15 12:30:00,172.75,172.75,171.98,172.09,19184.0,159.4628,159.4628,158.7521,158.8536,19184.0
2019-08-15 13:00:00,172.07,172.32,171.97,172.09,22738.0,158.8352,159.0659,158.7428,158.8536,22738.0
2019-08-15 13:30:00,172.13,172.4,171.15,171.31,40941.0,158.8905,159.1398,157.9859,158.1336,40941.0
2019-08-15 14:00:00,171.24,172.17,171.18,172.08,27718.0,158.069,158.9275,158.0136,158.8444,27718.0
2019-08-15 14:30:00,172.04,172.05,171.6,171.92,18760.0,158.8075,158.8167,158.4013,158.6967,18760.0
2019-08-15 15:00:00,171.96,172.31,171.78,171.84,11844.0,158.7336,159.0567,158.5675,158.6228,11844.0
2019-08-15 15:30:00,171.85,172.47,171.79,172.06,88494.0,158.6321,159.2044,158.5767,158.8259,88494.0
2019-08-16 09:30:00,173.0,173.89,172.33,173.33,58427.0,159.6936,160.5152,159.0752,159.9982,58427.0
2019-08-16 10:00:00,173.31,173.79,172.92,173.12,19604.0,159.9798,160.4229,159.6198,159.8044,19604.0
2019-08-16 10:30:00,173.18,174.0,173.15,174.0,17278.0,159.8598,160.6167,159.8321,160.6167,17278.0
2019-08-16 11:00:00,173.91,174.74,173.58,174.02,20281.0,160.5336,161.2998,160.229,160.6352,20281.0
2019-08-16 11:30:00,173.95,173.96,173.62,173.82,11279.0,160.5706,160.5798,160.2659,160.4505,11279.0
2019-08-16 12:00:00,173.66,173.84,173.35,173.62,16566.0,160.3029,160.469,160.0167,160.2659,16566.0
2019-08-16 12:30:00,173.61,174.21,173.52,174.21,14719.0,160.2567,160.8106,160.1736,160.8106,14719.0
2019-08-16 13:00:00,174.26,174.51,174.17,174.37,10928.0,160.8567,161.0875,160.7736,160.9582,10928.0
2019-08-16 13:30:00,174.4,174.44,173.92,174.34,19333.0,160.9859,161.0229,160.5429,160.9306,19333.0
2019-08-16 14:00:00,174.34,174.34,173.73,173.81,28324.0,160.9306,160.9306,160.3675,160.4413,28324.0
2019-08-16 14:30:00,173.79,174.03,173.52,173.58,17028.0,160.4229,160.6444,160.1736,160.229,17028.0
2019-08-16 15:00:00,173.56,173.85,173.37,173.41,28136.0,160.2105,160.4782,160.0352,160.0721,28136.0
2019-08-16 15:30:00,173.41,173.88,173.14,173.38,151472.0,160.0721,160.5059,159.8229,160.0444,151472.0
2019-08-19 09:30:00,175.31,176.06,174.19,174.7,27084.0,161.8259,162.5183,160.7921,161.2629,27084.0
2019-08-19 10:00:00,174.76,175.53,174.3,175.42,28407.0,161.3182,162.029,160.8936,161.9275,28407.0
2019-08-19 10:30:00,175.41,175.77,175.29,175.64,21282.0,161.9183,162.2506,161.8075,162.1306,21282.0
2019-08-19 11:00:00,175.59,176.48,175.54,176.4,26836.0,162.0844,162.906,162.0383,162.8321,26836.0
2019-08-19 11:30:00,176.42,177.12,176.36,176.78,70959.0,162.8506,163.4967,162.7952,163.1829,70959.0
2019-08-19 12:00:00,176.75,176.83,176.56,176.83,19426.0,163.1552,163.229,162.9798,163.229,19426.0
2019-08-19 12:30:00,176.84,177.07,176.79,177.0,19724.0,163.2383,163.4506,163.1921,163.386,19724.0
2019-08-19 13:00:00,177.01,177.4,176.92,177.33,58375.0,163.3952,163.7552,163.3121,163.6906,58375.0
2019-08-19 13:30:00,177.32,177.38,177.13,177.3,20722.0,163.6813,163.7367,163.506,163.6629,20722.0
2019-08-19 14:00:00,177.24,177.5,177.13,177.44,20466.0,163.6075,163.8475,163.506,163.7921,20466.0
2019-08-19 14:30:00,177.4,177.43,177.04,177.08,15594.0,163.7552,163.7829,163.4229,163.4598,15594.0
2019-08-19 15:00:00,177.11,177.18,176.92,177.08,17461.0,163.4875,163.5521,163.3121,163.4598,17461.0
2019-08-19 15:30:00,177.06,177.25,176.77,176.81,63627.0,163.4413,163.6167,163.1736,163.2106,63627.0
2019-08-20 09:30:00,176.53,177.21,175.02,175.02,20654.0,162.9521,163.5798,161.5583,161.5583,20654.0
2019-08-20 10:00:00,175.23,176.22,175.1,175.93,13024.0,161.7521,162.666,161.6321,162.3983,13024.0
2019-08-20 10:30:00,175.91,176.02,175.68,175.89,10410.0,162.3798,162.4813,162.1675,162.3613,10410.0
2019-08-20 11:00:00,175.95,176.7,175.95,176.28,13067.0,162.4167,163.109,162.4167,162.7213,13067.0
2019-08-20 11:30:00,176.25,176.26,175.78,175.97,13517.0,162.6936,162.7029,162.2598,162.4352,13517.0
2019-08-20 12:00:00,175.97,175.97,175.82,175.93,7315.0,162.4352,162.4352,162.2967,162.3983,7315.0
2019-08-20 12:30:00,176.0,176.09,175.88,176.02,7673.0,162.4629,162.546,162.3521,162.4813,7673.0
2019-08-20 13:00:00,175.99,176.35,175.84,176.24,10985.0,162.4536,162.786,162.3152,162.6844,10985.0
2019-08-20 13:30:00,176.24,176.24,175.75,175.75,15780.0,162.6844,162.6844,162.2321,162.2321,15780.0
2019-08-20 14:00:00,175.76,175.78,175.09,175.3,10442.0,162.2413,162.2598,161.6229,161.8167,10442.0
2019-08-20 14:30:00,175.26,175.48,175.18,175.47,9649.0,161.7798,161.9829,161.7059,161.9736,9649.0
2019-08-20 15:00:00,175.44,175.44,175.21,175.38,13806.0,161.9459,161.9459,161.7336,161.8906,13806.0
2019-08-20 15:30:00,175.41,175.63,175.29,175.39,70494.0,161.9183,162.1213,161.8075,161.8998,70494.0
2019-08-21 09:30:00,177.25,177.91,176.6,177.04,64549.0,163.6167,164.226,163.0167,163.4229,64549.0
2019-08-21 10:00:00,177.05,177.46,176.88,177.04,20347.0,163.4321,163.8106,163.2752,163.4229,20347.0
2019-08-21 10:30:00,177.07,177.65,177.0,177.17,25809.0,163.4506,163.986,163.386,163.5429,25809.0
2019-08-21 11:00:00,177.22,177.9,177.16,177.85,27469.0,163.589,164.2167,163.5337,164.1706,27469.0
2019-08-21 11:30:00,177.82,178.59,177.79,178.5,30732.0,164.1429,164.8537,164.1152,164.7706,30732.0
2019-08-21 12:00:00,178.58,178.74,178.34,178.55,27336.0,164.8444,164.9921,164.6229,164.8167,27336.0
2019-08-21 12:30:00,178.55,178.75,178.44,178.72,30101.0,164.8167,165.0014,164.7152,164.9737,30101.0
2019-08-21 13:00:00,178.72,179.13,178.68,179.02,84087.0,164.9737,165.3521,164.9367,165.2506,84087.0
2019-08-21 13:30:00,179.05,179.07,178.22,178.36,29407.0,165.2783,165.2967,164.5121,164.6414,29407.0
2019-08-21 14:00:00,178.35,178.88,178.03,178.88,25918.0,164.6321,165.1214,164.3367,165.1214,25918.0
2019-08-21 14:30:00,178.92,179.02,178.42,178.53,18615.0,165.1583,165.2506,164.6967,164.7983,18615.0
2019-08-21 15:00:00,178.51,179.07,178.51,179.07,27534.0,164.7798,165.2967,164.7798,165.2967,27534.0
2019-08-21 15:30:00,179.06,179.24,178.96,179.24,81778.0,165.2875,165.4537,165.1952,165.4537,81778.0
2019-08-22 09:30:00,179.2,179.54,178.67,179.45,31295.0,165.4167,165.7306,164.9275,165.6475,31295.0
2019-08-22 10:00:00,179.23,179.34,178.88,179.08,54411.0,165.4444,165.546,165.1214,165.306,54411.0
2019-08-22 10:30:00,179.04,179.04,177.93,177.93,44432.0,165.2691,165.2691,164.2444,164.2444,44432.0
2019-08-22 11:00:00,177.98,178.44,177.97,178.24,39476.0,164.2906,164.7152,164.2814,164.5306,39476.0
2019-08-22 11:30:00,178.25,178.68,178.18,178.21,46881.0,164.5398,164.9367,164.4752,164.5029,46881.0
2019-08-22 12:00:00,178.18,178.53,178.16,178.38,13868.0,164.4752,164.7983,164.4567,164.6598,13868.0
2019-08-22 12:30:00,178.37,178.76,178.37,178.56,17608.0,164.6506,165.0106,164.6506,164.826,17608.0
2019-08-22 13:00:00,178.51,178.86,178.51,178.79,22067.0,164.7798,165.1029,164.7798,165.0383,22067.0
2019-08-22 13:30:00,178.84,179.14,178.75,178.82,20243.0,165.0844,165.3614,165.0014,165.066,20243.0
2019-08-22 14:00:00,178.8,178.98,178.62,178.94,20412.0,165.0475,165.2137,164.8814,165.1767,20412.0
2019-08-22 14:30:00,178.95,179.11,178.69,179.03,30214.0,165.186,165.3337,164.946,165.2598,30214.0
2019-08-22 15:00:00,179.0,179.0,178.64,178.8,30860.0,165.2321,165.2321,164.8998,165.0475,30860.0
2019-08-22 15:30:00,178.84,179.39,178.7,178.77,104246.0,165.0844,165.5921,164.9552,165.0198,104246.0
2019-08-23 09:30:00,178.0,178.34,177.04,178.02,27999.0,164.309,164.6229,163.4229,164.3275,27999.0
2019-08-23 10:00:00,177.81,178.43,177.22,178.06,24005.0,164.1337,164.706,163.589,164.3644,24005.0
2019-08-23 10:30:00,178.05,178.97,178.03,178.7,9754.0,164.3552,165.2044,164.3367,164.9552,9754.0
2019-08-23 11:00:00,178.65,178.66,176.68,177.22,56059.0,164.909,164.9183,163.0906,163.589,56059.0
2019-08-23 11:30:00,177.18,177.28,176.77,176.91,28522.0,163.5521,163.6444,163.1736,163.3029,28522.0
2019-08-23 12:00:00,176.98,177.49,176.72,177.09,34508.0,163.3675,163.8383,163.1275,163.469,34508.0
2019-08-23 12:30:00,177.07,177.31,176.98,177.17,27424.0,163.4506,163.6721,163.3675,163.5429,27424.0
2019-08-23 13:00:00,177.12,177.41,176.81,177.37,34640.0,163.4967,163.7644,163.2106,163.7275,34640.0
2019-08-23 13:30:00,177.3,177.43,176.81,176.95,20395.0,163.6629,163.7829,163.2106,163.3398,20395.0
2019-08-23 14:00:00,176.95,176.95,176.56,176.71,14461.0,163.3398,163.3398,162.9798,163.1183,14461.0
2019-08-23 14:30:00,176.71,176.94,175.95,176.33,22370.0,163.1183,163.3306,162.4167,162.7675,22370.0
2019-08-23 15:00:00,176.29,176.51,175.93,176.1,36027.0,162.7306,162.9336,162.3983,162.5552,36027.0
2019-08-23 15:30:00,176.1,176.14,174.75,175.42,104965.0,162.5552,162.5921,161.309,161.9275,104965.0
2019-08-26 09:30:00,176.38,177.67,176.38,177.41,55096.0,162.8136,164.0044,162.8136,163.7644,55096.0
2019-08-26 10:00:00,177.45,177.45,176.56,176.95,48887.0,163.8013,163.8013,162.9798,163.3398,48887.0
2019-08-26 10:30:00,176.95,177.23,176.56,177.07,30436.0,163.3398,163.5983,162.9798,163.4506,30436.0
2019-08-26 11:00:00,177.1,177.72,177.02,177.72,23297.0,163.4783,164.0506,163.4044,164.0506,23297.0
2019-08-26 11:30:00,177.69,177.89,176.96,177.19,22869.0,164.0229,164.2075,163.349,163.5613,22869.0
2019-08-26 12:00:00,177.22,177.8,176.9,177.54,29262.0,163.589,164.1244,163.2937,163.8844,29262.0
2019-08-26 12:30:00,177.56,177.79,177.47,177.57,10955.0,163.9029,164.1152,163.8198,163.9121,10955.0
2019-08-26 13:00:00,177.64,177.65,177.19,177.22,9114.0,163.9767,163.986,163.5613,163.589,9114.0
2019-08-26 13:30:00,177.15,177.26,177.03,177.26,15963.0,163.5244,163.626,163.4137,163.626,15963.0
2019-08-26 14:00:00,177.33,177.33,177.07,177.23,18599.0,163.6906,163.6906,163.4506,163.5983,18599.0
2019-08-26 14:30:00,177.23,177.37,177.07,177.33,13295.0,163.5983,163.7275,163.4506,163.6906,13295.0
2019-08-26 15:00:00,177.44,177.76,177.29,177.71,19697.0,163.7921,164.0875,163.6537,164.0413,19697.0
2019-08-26 15:30:00,177.73,178.4,177.2,178.4,166483.0,164.0598,164.6783,163.5706,164.6783,166483.0
2019-08-27 09:30:00,178.59,179.7,178.57,178.97,86271.0,164.8537,165.8783,164.8352,165.2044,86271.0
2019-08-27 10:00:00,178.99,178.99,178.31,178.91,52112.0,165.2229,165.2229,164.5952,165.149,52112.0
2019-08-27 10:30:00,178.88,179.02,178.36,178.52,22802.0,165.1214,165.2506,164.6414,164.789,22802.0
2019-08-27 11:00:00,178.51,178.61,177.76,177.99,28813.0,164.7798,164.8721,164.0875,164.2998,28813.0
2019-08-27 11:30:00,177.98,178.51,177.79,177.85,27271.0,164.2906,164.7798,164.1152,164.1706,27271.0
2019-08-27 12:00:00,177.91,178.09,177.42,177.52,53698.0,164.226,164.3921,163.7737,163.866,53698.0
2019-08-27 12:30:00,177.47,177.62,177.27,177.3,52405.0,163.8198,163.9583,163.6352,163.6629,52405.0
2019-08-27 13:00:00,177.3,177.54,177.2,177.38,41454.0,163.6629,163.8844,163.5706,163.7367,41454.0
2019-08-27 13:30:00,177.34,178.12,177.33,177.92,26185.0,163.6998,164.4198,163.6906,164.2352,26185.0
2019-08-27 14:00:00,177.9,177.94,177.45,177.69,29154.0,164.2167,164.2537,163.8013,164.0229,29154.0
2019-08-27 14:30:00,177.66,178.32,177.52,178.2,19095.0,163.9952,164.6044,163.866,164.4937,19095.0
2019-08-27 15:00:00,178.25,178.57,178.1,178.22,21756.0,164.5398,164.8352,164.4014,164.5121,21756.0
2019-08-27 15:30:00,178.18,178.71,177.98,178.48,138460.0,164.4752,164.9644,164.2906,164.7521,138460.0
2019-08-28 09:30:00,177.75,177.75,176.28,176.91,39019.0,164.0783,164.0783,162.7213,163.3029,39019.0
2019-08-28 10:00:00,176.89,177.95,176.86,177.59,19940.0,163.2844,164.2629,163.2567,163.9306,19940.0
2019-08-28 10:30:00,177.53,177.78,177.21,177.54,12232.0,163.8752,164.106,163.5798,163.8844,12232.0
2019-08-28 11:00:00,177.55,177.69,177.23,177.63,11296.0,163.8937,164.0229,163.5983,163.9675,11296.0
2019-08-28 11:30:00,177.59,177.93,177.45,177.8,11621.0,163.9306,164.2444,163.8013,164.1244,11621.0
2019-08-28 12:00:00,177.81,177.94,177.48,177.73,11621.0,164.1337,164.2537,163.829,164.0598,11621.0
2019-08-28 12:30:00,177.76,177.76,177.27,177.51,16376.0,164.0875,164.0875,163.6352,163.8567,16376.0
2019-08-28 13:00:00,177.53,177.53,177.24,177.5,22314.0,163.8752,163.8752,163.6075,163.8475,22314.0
2019-08-28 13:30:00,177.5,177.75,177.38,177.56,15916.0,163.8475,164.0783,163.7367,163.9029,15916.0
2019-08-28 14:00:00,177.57,177.7,177.39,177.58,10911.0,163.9121,164.0321,163.746,163.9213,10911.0
2019-08-28 14:30:00,177.61,177.97,177.46,177.86,13581.0,163.949,164.2814,163.8106,164.1798,13581.0
2019-08-28 15:00:00,177.84,178.31,177.77,177.96,29344.0,164.1613,164.5952,164.0967,164.2721,29344.0
2019-08-28 15:30:00,177.93,178.31,177.64,178.22,76279.0,164.2444,164.5952,163.9767,164.5121,76279.0
2019-08-29 09:30:00,179.79,181.13,179.52,180.83,84180.0,165.9614,167.1983,165.7121,166.9214,84180.0
2019-08-29 10:00:00,180.94,181.18,180.47,181.11,32006.0,167.0229,167.2445,166.5891,167.1798,32006.0
2019-08-29 10:30:00,181.02,181.22,180.53,180.81,18621.0,167.0968,167.2814,166.6444,166.9029,18621.0
2019-08-29 11:00:00,180.72,180.73,180.19,180.27,10451.0,166.8198,166.8291,166.3306,166.4044,10451.0
2019-08-29 11:30:00,180.3,180.65,180.28,180.58,9830.0,166.4321,166.7552,166.4137,166.6906,9830.0
2019-08-29 12:00:00,180.5,181.08,180.46,180.95,13839.0,166.6168,167.1521,166.5798,167.0321,13839.0
2019-08-29 12:30:00,180.93,181.47,180.84,181.02,49751.0,167.0137,167.5121,166.9306,167.0968,49751.0
2019-08-29 13:00:00,180.97,181.42,180.88,181.41,11404.0,167.0506,167.466,166.9675,167.4568,11404.0
2019-08-29 13:30:00,181.4,181.7,181.34,181.6,12892.0,167.4475,167.7245,167.3921,167.6321,12892.0
2019-08-29 14:00:00,181.63,181.83,181.51,181.52,19105.0,167.6598,167.8445,167.5491,167.5583,19105.0
2019-08-29 14:30:00,181.56,181.56,181.06,181.1,7956.0,167.5952,167.5952,167.1337,167.1706,7956.0
2019-08-29 15:00:00,181.0,181.25,180.88,181.06,17807.0,167.0783,167.3091,166.9675,167.1337,17807.0
2019-08-29 15:30:00,181.09,181.36,180.96,181.14,54189.0,167.1614,167.4106,167.0414,167.2075,54189.0
2019-08-30 09:30:00,182.23,182.28,181.1,181.2,34357.0,168.2137,168.2598,167.1706,167.2629,34357.0
2019-08-30 10:00:00,181.32,181.46,180.66,181.14,24910.0,167.3737,167.5029,166.7644,167.2075,24910.0
2019-08-30 10:30:00,181.08,181.25,180.76,180.79,33183.0,167.1521,167.3091,166.8568,166.8844,33183.0
2019-08-30 11:00:00,180.81,180.83,180.03,180.38,25309.0,166.9029,166.9214,166.1829,166.506,25309.0
2019-08-30 11:30:00,180.41,180.91,180.4,180.84,19537.0,166.5337,166.9952,166.5244,166.9306,19537.0
2019-08-30 12:00:00,180.8,181.11,180.71,181.02,18681.0,166.8937,167.1798,166.8106,167.0968,18681.0
2019-08-30 12:30:00,180.96,181.12,180.82,180.96,10164.0,167.0414,167.1891,166.9121,167.0414,10164.0
2019-08-30 13:00:00,180.92,180.92,180.44,180.46,9088.0,167.0044,167.0044,166.5614,166.5798,9088.0
2019-08-30 13:30:00,180.46,180.59,180.4,180.5,14695.0,166.5798,166.6998,166.5244,166.6168,14695.0
2019-08-30 14:00:00,180.55,181.1,180.5,181.0,16869.0,166.6629,167.1706,166.6168,167.0783,16869.0
2019-08-30 14:30:00,181.0,181.03,180.65,180.9,18942.0,167.0783,167.106,166.7552,166.986,18942.0
2019-08-30 15:00:00,180.87,180.94,180.55,180.84,19577.0,166.9583,167.0229,166.6629,166.9306,19577.0
2019-08-30 15:30:00,180.87,181.21,180.58,180.9,75802.0,166.9583,167.2721,166.6906,166.986,75802.0
2019-09-03 09:30:00,180.01,180.66,178.92,179.4,92653.0,166.1644,166.7644,165.1583,165.6014,92653.0
2019-09-03 10:00:00,179.28,179.4,178.29,178.78,56403.0,165.4906,165.6014,164.5767,165.029,56403.0
2019-09-03 10:30:00,178.83,179.44,178.59,179.07,34462.0,165.0752,165.6383,164.8537,165.2967,34462.0
2019-09-03 11:00:00,179.22,179.22,178.53,178.78,42082.0,165.4352,165.4352,164.7983,165.029,42082.0
2019-09-03 11:30:00,178.86,179.4,178.82,179.02,30809.0,165.1029,165.6014,165.066,165.2506,30809.0
2019-09-03 12:00:00,179.08,179.14,178.67,178.86,35382.0,165.306,165.3614,164.9275,165.1029,35382.0
2019-09-03 12:30:00,178.86,179.09,178.62,178.74,16669.0,165.1029,165.3152,164.8814,164.9921,16669.0
2019-09-03 13:00:00,178.74,178.77,178.47,178.73,17041.0,164.9921,165.0198,164.7429,164.9829,17041.0
2019-09-03 13:30:00,178.71,178.76,178.49,178.55,26623.0,164.9644,165.0106,164.7614,164.8167,26623.0
2019-09-03 14:00:00,178.53,178.65,178.41,178.59,22278.0,164.7983,164.909,164.6875,164.8537,22278.0
2019-09-03 14:30:00,178.57,178.62,178.37,178.47,18705.0,164.8352,164.8814,164.6506,164.7429,18705.0
2019-09-03 15:00:00,178.46,178.48,178.15,178.2,28425.0,164.7337,164.7521,164.4475,164.4937,28425.0
2019-09-03 15:30:00,178.23,178.64,178.18,178.6,102532.0,164.5214,164.8998,164.4752,164.8629,102532.0
2019-09-04 09:30:00,179.73,180.0,178.55,179.05,36391.0,165.906,166.1552,164.8167,165.2783,36391.0
2019-09-04 10:00:00,178.79,179.18,178.12,178.5,17751.0,165.0383,165.3983,164.4198,164.7706,17751.0
2019-09-04 10:30:00,178.49,178.49,178.09,178.39,25838.0,164.7614,164.7614,164.3921,164.669,25838.0
2019-09-04 11:00:00,178.41,179.16,178.41,179.15,14304.0,164.6875,165.3798,164.6875,165.3706,14304.0
2019-09-04 11:30:00,179.26,180.03,179.17,179.83,11273.0,165.4721,166.1829,165.3891,165.9983,11273.0
2019-09-04 12:00:00,179.85,180.06,179.48,179.5,9646.0,166.0167,166.2106,165.6752,165.6937,9646.0
2019-09-04 12:30:00,179.51,179.69,179.37,179.52,17690.0,165.7029,165.8691,165.5737,165.7121,17690.0
2019-09-04 13:00:00,179.55,179.55,179.34,179.36,9917.0,165.7398,165.7398,165.546,165.5644,9917.0
2019-09-04 13:30:00,179.36,179.41,178.58,178.58,13879.0,165.5644,165.6106,164.8444,164.8444,13879.0
2019-09-04 14:00:00,178.58,178.61,178.15,178.42,24328.0,164.8444,164.8721,164.4475,164.6967,24328.0
2019-09-04 14:30:00,178.44,178.71,178.36,178.71,28473.0,164.7152,164.9644,164.6414,164.9644,28473.0
2019-09-04 15:00:00,178.71,179.06,178.7,178.89,18453.0,164.9644,165.2875,164.9552,165.1306,18453.0
2019-09-04 15:30:00,178.88,179.44,178.85,178.96,93442.0,165.1214,165.6383,165.0937,165.1952,93442.0
2019-09-05 09:30:00,176.49,176.73,174.19,175.96,455911.0,162.9152,163.1367,160.7921,162.426,455911.0
2019-09-05 10:00:00,175.96,176.09,174.68,174.71,194767.0,162.426,162.546,161.2444,161.2721,194767.0
2019-09-05 10:30:00,174.68,175.23,174.55,174.72,185936.0,161.2444,161.7521,161.1244,161.2813,185936.0
2019-09-05 11:00:00,174.72,175.07,174.29,174.56,130048.0,161.2813,161.6044,160.8844,161.1336,130048.0
2019-09-05 11:30:00,174.51,174.68,172.21,172.21,258255.0,161.0875,161.2444,158.9644,158.9644,258255.0
2019-09-05 12:00:00,172.15,174.2,172.14,173.75,108545.0,158.909,160.8013,158.8998,160.3859,108545.0
2019-09-05 12:30:00,173.77,174.48,173.63,174.34,106652.0,160.4044,161.0598,160.2752,160.9306,106652.0
2019-09-05 13:00:00,174.34,174.83,174.05,174.72,57632.0,160.9306,161.3829,160.6629,161.2813,57632.0
2019-09-05 13:30:00,174.76,174.92,174.21,174.32,70926.0,161.3182,161.4659,160.8106,160.9121,70926.0
2019-09-05 14:00:00,174.34,175.0,174.31,174.96,84091.0,160.9306,161.5398,160.9029,161.5029,84091.0
2019-09-05 14:30:00,174.95,175.09,174.54,174.67,138766.0,161.4936,161.6229,161.1152,161.2352,138766.0
2019-09-05 15:00:00,174.68,174.92,174.07,174.14,149109.0,161.2444,161.4659,160.6813,160.7459,149109.0
2019-09-05 15:30:00,174.16,174.59,173.27,173.57,359429.0,160.7644,161.1613,159.9429,160.2198,359429.0
2019-09-06 09:30:00,174.28,174.7,173.48,174.39,141085.0,160.8752,161.2629,160.1367,160.9767,141085.0
2019-09-06 10:00:00,174.39,175.2,174.01,175.09,169274.0,160.9767,161.7244,160.6259,161.6229,169274.0
2019-09-06 10:30:00,175.19,175.6,174.76,174.86,258770.0,161.7152,162.0936,161.3182,161.4106,258770.0
2019-09-06 11:00:00,174.87,175.49,174.38,175.42,108909.0,161.4198,161.9921,160.9675,161.9275,108909.0
2019-09-06 11:30:00,175.44,175.7,174.9,175.33,141077.0,161.9459,162.1859,161.4475,161.8444,141077.0
2019-09-06 12:00:00,175.33,175.62,175.31,175.44,49842.0,161.8444,162.1121,161.8259,161.9459,49842.0
2019-09-06 12:30:00,175.46,175.73,174.96,175.14,30302.0,161.9644,162.2136,161.5029,161.669,30302.0
2019-09-06 13:00:00,175.12,175.37,174.85,175.06,92542.0,161.6506,161.8813,161.4013,161.5952,92542.0
2019-09-06 13:30:00,175.06,175.2,174.88,175.0,66894.0,161.5952,161.7244,161.429,161.5398,66894.0
2019-09-06 14:00:00,175.01,175.41,174.9,175.22,104701.0,161.549,161.9183,161.4475,161.7429,104701.0
2019-09-06 14:30:00,175.22,175.39,175.01,175.06,61201.0,161.7429,161.8998,161.549,161.5952,61201.0
2019-09-06 15:00:00,175.01,175.16,174.83,175.08,70949.0,161.549,161.6875,161.3829,161.6136,70949.0
2019-09-06 15:30:00,175.09,175.19,174.71,174.73,303636.0,161.6229,161.7152,161.2721,161.2906,303636.0
2019-09-09 09:30:00,175.15,175.32,172.26,172.47,79091.0,161.6783,161.8352,159.0105,159.2044,79091.0
2019-09-09 10:00:00,172.37,172.98,172.25,172.56,62331.0,159.1121,159.6752,159.0013,159.2875,62331.0
2019-09-09 10:30:00,172.56,172.87,172.25,172.75,58662.0,159.2875,159.5736,159.0013,159.4628,58662.0
2019-09-09 11:00:00,172.75,173.06,171.94,171.95,80174.0,159.4628,159.749,158.7152,158.7244,80174.0
2019-09-09 11:30:00,171.87,172.42,171.57,172.36,41858.0,158.6505,159.1582,158.3736,159.1028,41858.0
2019-09-09 12:00:00,172.4,172.71,172.07,172.62,30191.0,159.1398,159.4259,158.8352,159.3428,30191.0
2019-09-09 12:30:00,172.6,172.77,172.24,172.72,21374.0,159.3244,159.4813,158.9921,159.4352,21374.0
2019-09-09 13:00:00,172.68,172.8,172.31,172.38,24139.0,159.3982,159.509,159.0567,159.1213,24139.0
2019-09-09 13:30:00,172.38,172.39,172.0,172.01,24934.0,159.1213,159.1305,158.7705,158.7798,24934.0
2019-09-09 14:00:00,172.06,172.34,171.84,171.84,38770.0,158.8259,159.0844,158.6228,158.6228,38770.0
2019-09-09 14:30:00,171.82,172.13,171.8,171.94,22663.0,158.6044,158.8905,158.5859,158.7152,22663.0
2019-09-09 15:00:00,171.9,172.02,171.57,171.57,36330.0,158.6782,158.789,158.3736,158.3736,36330.0
2019-09-09 15:30:00,171.61,171.81,171.32,171.7,119529.0,158.4105,158.5951,158.1428,158.4936,119529.0
2019-09-10 09:30:00,170.62,170.62,164.92,165.45,136936.0,157.4967,157.4967,152.2351,152.7243,136936.0
2019-09-10 10:00:00,165.4,166.07,164.5,165.26,114043.0,152.6782,153.2966,151.8474,152.5489,114043.0
2019-09-10 10:30:00,165.09,166.55,164.96,166.3,93638.0,152.392,153.7397,152.272,153.509,93638.0
2019-09-10 11:00:00,166.31,166.99,165.88,166.72,106426.0,153.5182,154.1459,153.1213,153.8966,106426.0
2019-09-10 11:30:00,166.75,166.78,165.53,166.03,54991.0,153.9243,153.952,152.7982,153.2597,54991.0
2019-09-10 12:00:00,166.08,166.41,165.8,166.01,36350.0,153.3059,153.6105,153.0474,153.2413,36350.0
2019-09-10 12:30:00,166.01,166.05,165.19,165.53,79014.0,153.2413,153.2782,152.4843,152.7982,79014.0
2019-09-10 13:00:00,165.56,166.03,165.26,165.3,54336.0,152.8259,153.2597,152.5489,152.5859,54336.0
2019-09-10 13:30:00,165.27,165.28,164.1,164.68,127833.0,152.5582,152.5674,151.4782,152.0136,127833.0
2019-09-10 14:00:00,164.74,164.75,163.56,163.56,88457.0,152.0689,152.0782,150.9797,150.9797,88457.0
2019-09-10 14:30:00,163.62,163.99,163.1,163.25,91188.0,151.0351,151.3766,150.5551,150.6935,91188.0
2019-09-10 15:00:00,163.38,164.44,163.26,164.18,136472.0,150.8135,151.792,150.7028,151.552,136472.0
2019-09-10 15:30:00,164.18,164.79,163.85,164.46,317351.0,151.552,152.1151,151.2474,151.8105,317351.0
2019-09-11 09:30:00,164.42,166.07,164.26,164.91,73331.0,151.7736,153.2966,151.6259,152.2259,73331.0
2019-09-11 10:00:00,164.95,166.32,164.76,165.95,75013.0,152.2628,153.5274,152.0874,153.1859,75013.0
2019-09-11 10:30:00,165.95,166.11,165.69,165.94,110340.0,153.1859,153.3336,152.9459,153.1766,110340.0
2019-09-11 11:00:00,165.99,166.16,165.38,165.77,72284.0,153.2228,153.3797,152.6597,153.0197,72284.0
2019-09-11 11:30:00,165.74,166.04,165.55,165.68,69124.0,152.992,153.269,152.8166,152.9366,69124.0
2019-09-11 12:00:00,165.66,165.86,165.35,165.38,74167.0,152.9182,153.1028,152.632,152.6597,74167.0
2019-09-11 12:30:00,165.42,165.75,165.39,165.66,65169.0,152.6966,153.0013,152.6689,152.9182,65169.0
2019-09-11 13:00:00,165.67,165.69,165.07,165.23,45625.0,152.9274,152.9459,152.3736,152.5213,45625.0
2019-09-11 13:30:00,165.26,165.32,164.69,165.1,117745.0,152.5489,152.6043,152.0228,152.4013,117745.0
2019-09-11 14:00:00,165.08,165.51,165.0,165.35,26261.0,152.3828,152.7797,152.3089,152.632,26261.0
2019-09-11 14:30:00,165.42,165.45,164.9,165.01,58747.0,152.6966,152.7243,152.2166,152.3182,58747.0
2019-09-11 15:00:00,165.05,165.5,164.93,165.34,31850.0,152.3551,152.7705,152.2443,152.6228,31850.0
2019-09-11 15:30:00,165.3,165.39,165.0,165.18,169448.0,152.5859,152.6689,152.3089,152.4751,169448.0
2019-09-12 09:30:00,165.96,166.94,165.77,166.42,109483.0,153.7207,154.6284,153.5447,154.1468,109483.0
2019-09-12 10:00:00,166.51,167.29,166.28,166.72,85532.0,154.2301,154.9526,154.0171,154.4246,85532.0
2019-09-12 10:30:00,166.77,166.86,165.93,166.16,107272.0,154.471,154.5543,153.6929,153.9059,107272.0
2019-09-12 11:00:00,166.06,166.18,165.48,165.66,71864.0,153.8133,153.9245,153.2761,153.4428,71864.0
2019-09-12 11:30:00,165.64,165.81,165.19,165.27,34560.0,153.4243,153.5818,153.0075,153.0816,34560.0
2019-09-12 12:00:00,165.37,165.44,164.8,164.84,36924.0,153.1742,153.239,152.6462,152.6833,36924.0
2019-09-12 12:30:00,164.87,165.34,164.6,165.31,52061.0,152.7111,153.1464,152.461,153.1186,52061.0
2019-09-12 13:00:00,165.33,165.48,164.85,164.97,37135.0,153.1372,153.2761,152.6926,152.8037,37135.0
2019-09-12 13:30:00,164.97,165.17,164.91,164.94,30329.0,152.8037,152.989,152.7481,152.7759,30329.0
2019-09-12 14:00:00,164.95,165.22,164.47,165.16,52483.0,152.7852,153.0353,152.3406,152.9797,52483.0
2019-09-12 14:30:00,165.15,165.98,165.14,165.97,68534.0,152.9704,153.7392,152.9612,153.73,68534.0
2019-09-12 15:00:00,165.96,166.09,165.68,165.98,57917.0,153.7207,153.8411,153.4613,153.7392,57917.0
2019-09-12 15:30:00,166.02,166.37,165.93,166.18,248909.0,153.7763,154.1005,153.6929,153.9245,248909.0
2019-09-13 09:30:00,165.94,167.22,165.55,166.51,61378.0,153.7022,154.8878,153.3409,154.2301,61378.0
2019-09-13 10:00:00,166.46,167.39,166.33,166.63,54133.0,154.1838,155.0452,154.0634,154.3413,54133.0
2019-09-13 10:30:00,166.59,167.39,166.58,167.39,36182.0,154.3042,155.0452,154.295,155.0452,36182.0
2019-09-13 11:00:00,167.39,167.91,167.29,167.34,65921.0,155.0452,155.5269,154.9526,154.9989,65921.0
2019-09-13 11:30:00,167.33,168.35,167.15,168.33,52216.0,154.9897,155.9344,154.8229,155.9159,52216.0
2019-09-13 12:00:00,168.33,168.33,167.37,167.55,84293.0,155.9159,155.9159,155.0267,155.1934,84293.0
2019-09-13 12:30:00,167.55,167.66,167.31,167.34,22626.0,155.1934,155.2953,154.9711,154.9989,22626.0
2019-09-13 13:00:00,167.34,167.65,167.23,167.37,21116.0,154.9989,155.2861,154.897,155.0267,21116.0
2019-09-13 13:30:00,167.37,167.44,166.94,166.97,29252.0,155.0267,155.0915,154.6284,154.6562,29252.0
2019-09-13 14:00:00,167.0,167.26,166.69,166.86,20228.0,154.684,154.9248,154.3969,154.5543,20228.0
2019-09-13 14:30:00,166.86,167.45,166.86,167.45,21135.0,154.5543,155.1008,154.5543,155.1008,21135.0
2019-09-13 15:00:00,167.44,167.44,166.93,167.08,39271.0,155.0915,155.0915,154.6192,154.7581,39271.0
2019-09-13 15:30:00,167.11,167.27,166.92,166.98,114764.0,154.7859,154.9341,154.6099,154.6655,114764.0
2019-09-16 09:30:00,166.22,166.86,165.86,166.75,40790.0,153.9615,154.5543,153.6281,154.4524,40790.0
2019-09-16 10:00:00,166.62,167.09,166.27,166.97,33706.0,154.332,154.7674,154.0078,154.6562,33706.0
2019-09-16 10:30:00,166.79,166.91,166.59,166.81,33500.0,154.4895,154.6006,154.3042,154.508,33500.0
2019-09-16 11:00:00,166.83,167.0,166.69,166.93,30363.0,154.5265,154.684,154.3969,154.6192,30363.0
2019-09-16 11:30:00,166.91,167.03,166.15,166.15,59014.0,154.6006,154.7118,153.8967,153.8967,59014.0
2019-09-16 12:00:00,166.19,166.64,166.14,166.54,16432.0,153.9337,154.3505,153.8874,154.2579,16432.0
2019-09-16 12:30:00,166.53,166.67,166.39,166.55,29609.0,154.2487,154.3783,154.119,154.2672,29609.0
2019-09-16 13:00:00,166.55,166.65,166.12,166.53,36753.0,154.2672,154.3598,153.8689,154.2487,36753.0
2019-09-16 13:30:00,166.56,166.63,166.25,166.49,17531.0,154.2764,154.3413,153.9893,154.2116,17531.0
2019-09-16 14:00:00,166.5,166.64,166.17,166.51,37791.0,154.2209,154.3505,153.9152,154.2301,37791.0
2019-09-16 14:30:00,166.48,166.65,166.36,166.58,15121.0,154.2023,154.3598,154.0912,154.295,15121.0
2019-09-16 15:00:00,166.57,166.61,165.65,165.78,39903.0,154.2857,154.3228,153.4336,153.554,39903.0
2019-09-16 15:30:00,165.8,166.26,165.75,166.0,125146.0,153.5725,153.9986,153.5262,153.7577,125146.0
2019-09-17 09:30:00,166.56,167.9,166.46,167.81,79097.0,154.2764,155.5176,154.1838,155.4343,79097.0
2019-09-17 10:00:00,167.78,168.33,167.11,167.82,93468.0,155.4065,155.9159,154.7859,155.4435,93468.0
2019-09-17 10:30:00,167.85,168.0,167.37,167.8,59888.0,155.4713,155.6102,155.0267,155.425,59888.0
2019-09-17 11:00:00,167.75,168.26,167.27,167.74,129611.0,155.3787,155.8511,154.9341,155.3694,129611.0
2019-09-17 11:30:00,167.72,168.49,167.72,168.25,52511.0,155.3509,156.0641,155.3509,155.8418,52511.0
2019-09-17 12:00:00,168.25,168.69,168.21,168.53,27017.0,155.8418,156.2494,155.8048,156.1012,27017.0
2019-09-17 12:30:00,168.52,168.56,168.01,168.2,20644.0,156.0919,156.1289,155.6195,155.7955,20644.0
2019-09-17 13:00:00,168.25,168.25,168.0,168.03,23632.0,155.8418,155.8418,155.6102,155.638,23632.0
2019-09-17 13:30:00,168.05,168.35,167.93,168.23,36561.0,155.6566,155.9344,155.5454,155.8233,36561.0
2019-09-17 14:00:00,168.24,168.62,168.08,168.61,28347.0,155.8325,156.1845,155.6843,156.1753,28347.0
2019-09-17 14:30:00,168.66,168.74,168.5,168.61,28177.0,156.2216,156.2957,156.0734,156.1753,28177.0
2019-09-17 15:00:00,168.62,168.65,168.33,168.65,44363.0,156.1845,156.2123,155.9159,156.2123,44363.0
2019-09-17 15:30:00,168.65,169.19,168.46,168.84,158175.0,156.2123,156.7125,156.0363,156.3883,158175.0
2019-09-18 09:30:00,168.95,169.4,166.7,166.94,52931.0,156.4902,156.907,154.4061,154.6284,52931.0
2019-09-18 10:00:00,166.95,168.7,166.95,168.7,66322.0,154.6377,156.2586,154.6377,156.2586,66322.0
2019-09-18 10:30:00,168.71,169.2,168.67,169.13,30146.0,156.2679,156.7217,156.2308,156.6569,30146.0
2019-09-18 11:00:00,169.16,169.41,168.96,169.05,23888.0,156.6847,156.9163,156.4994,156.5828,23888.0
2019-09-18 11:30:00,169.0,169.28,168.84,169.13,12343.0,156.5365,156.7958,156.3883,156.6569,12343.0
2019-09-18 12:00:00,169.05,169.43,169.05,169.13,20915.0,156.5828,156.9348,156.5828,156.6569,20915.0
2019-09-18 12:30:00,169.14,169.19,168.93,168.93,14766.0,156.6662,156.7125,156.4717,156.4717,14766.0
2019-09-18 13:00:00,168.89,169.03,168.75,168.76,15033.0,156.4346,156.5643,156.3049,156.3142,15033.0
2019-09-18 13:30:00,168.75,169.06,168.66,168.96,15975.0,156.3049,156.5921,156.2216,156.4994,15975.0
2019-09-18 14:00:00,168.85,169.04,167.28,167.41,22336.0,156.3976,156.5735,154.9433,155.0638,22336.0
2019-09-18 14:30:00,167.37,167.87,166.9,167.56,22965.0,155.0267,155.4898,154.5914,155.2027,22965.0
2019-09-18 15:00:00,167.64,167.99,167.37,167.96,17569.0,155.2768,155.601,155.0267,155.5732,17569.0
2019-09-18 15:30:00,167.98,168.5,167.98,168.47,106616.0,155.5917,156.0734,155.5917,156.0456,106616.0
2019-09-19 09:30:00,168.62,169.31,168.41,169.01,28377.0,156.1845,156.8236,155.99,156.5458,28377.0
2019-09-19 10:00:00,168.92,169.29,168.9,169.25,26165.0,156.4624,156.8051,156.4439,156.7681,26165.0
2019-09-19 10:30:00,169.3,169.56,169.01,169.19,40402.0,156.8144,157.0552,156.5458,156.7125,40402.0
2019-09-19 11:00:00,169.16,169.16,168.5,168.78,23370.0,156.6847,156.6847,156.0734,156.3327,23370.0
2019-09-19 11:30:00,168.81,168.89,168.42,168.5,20074.0,156.3605,156.4346,155.9993,156.0734,20074.0
2019-09-19 12:00:00,168.46,168.55,167.86,167.89,24822.0,156.0363,156.1197,155.4806,155.5084,24822.0
2019-09-19 12:30:00,167.87,168.18,167.79,168.11,20665.0,155.4898,155.777,155.4157,155.7121,20665.0
2019-09-19 13:00:00,168.13,168.36,168.05,168.05,16212.0,155.7307,155.9437,155.6566,155.6566,16212.0
2019-09-19 13:30:00,168.04,168.04,167.66,167.97,16766.0,155.6473,155.6473,155.2953,155.5825,16766.0
2019-09-19 14:00:00,167.92,168.01,167.71,167.88,34739.0,155.5361,155.6195,155.3416,155.4991,34739.0
2019-09-19 14:30:00,167.85,168.0,167.75,167.81,27672.0,155.4713,155.6102,155.3787,155.4343,27672.0
2019-09-19 15:00:00,167.83,167.83,167.53,167.65,18420.0,155.4528,155.4528,155.1749,155.2861,18420.0
2019-09-19 15:30:00,167.64,167.68,167.05,167.38,119263.0,155.2768,155.3138,154.7303,155.036,119263.0
2019-09-20 09:30:00,167.84,169.18,167.29,168.36,202886.0,155.462,156.7032,154.9526,155.9437,202886.0
2019-09-20 10:00:00,168.45,168.8,168.17,168.45,16946.0,156.0271,156.3512,155.7677,156.0271,16946.0
2019-09-20 10:30:00,168.45,168.55,167.86,168.07,39459.0,156.0271,156.1197,155.4806,155.6751,39459.0
2019-09-20 11:00:00,168.07,168.18,167.74,167.82,46896.0,155.6751,155.777,155.3694,155.4435,46896.0
2019-09-20 11:30:00,167.79,168.13,167.72,168.04,33485.0,155.4157,155.7307,155.3509,155.6473,33485.0
2019-09-20 12:00:00,168.05,168.17,167.51,167.62,28087.0,155.6566,155.7677,155.1564,155.2583,28087.0
2019-09-20 12:30:00,167.6,167.6,167.14,167.56,19171.0,155.2397,155.2397,154.8137,155.2027,19171.0
2019-09-20 13:00:00,167.56,167.73,166.44,167.45,40433.0,155.2027,155.3602,154.1653,155.1008,40433.0
2019-09-20 13:30:00,167.47,167.55,167.07,167.43,35654.0,155.1193,155.1934,154.7488,155.0823,35654.0
2019-09-20 14:00:00,167.59,167.76,166.96,167.08,46199.0,155.2305,155.3879,154.6469,154.7581,46199.0
2019-09-20 14:30:00,167.03,167.39,167.0,167.34,19399.0,154.7118,155.0452,154.684,154.9989,19399.0
2019-09-20 15:00:00,167.32,167.34,167.1,167.21,15900.0,154.9804,154.9989,154.7766,154.8785,15900.0
2019-09-20 15:30:00,167.21,167.29,166.2,166.27,187045.0,154.8785,154.9526,153.943,154.0078,187045.0
2019-09-23 09:30:00,166.26,167.16,166.26,167.11,36902.0,153.9986,154.8322,153.9986,154.7859,36902.0
2019-09-23 10:00:00,167.02,168.06,166.93,167.98,80958.0,154.7025,155.6658,154.6192,155.5917,80958.0
2019-09-23 10:30:00,167.98,168.25,167.64,168.06,41283.0,155.5917,155.8418,155.2768,155.6658,41283.0
2019-09-23 11:00:00,168.06,168.53,167.97,168.29,37514.0,155.6658,156.1012,155.5825,155.8789,37514.0
2019-09-23 11:30:00,168.28,168.79,168.14,168.47,34752.0,155.8696,156.342,155.7399,156.0456,34752.0
2019-09-23 12:00:00,168.41,168.65,168.3,168.39,26544.0,155.99,156.2123,155.8881,155.9715,26544.0
2019-09-23 12:30:00,168.33,168.45,167.83,167.83,24318.0,155.9159,156.0271,155.4528,155.4528,24318.0
2019-09-23 13:00:00,167.9,168.44,167.74,168.34,30713.0,155.5176,156.0178,155.3694,155.9252,30713.0
2019-09-23 13:30:00,168.36,168.43,168.3,168.4,33005.0,155.9437,156.0085,155.8881,155.9807,33005.0
2019-09-23 14:00:00,168.38,168.84,168.31,168.55,67799.0,155.9622,156.3883,155.8974,156.1197,67799.0
2019-09-23 14:30:00,168.56,169.0,168.55,168.89,59855.0,156.1289,156.5365,156.1197,156.4346,59855.0
2019-09-23 15:00:00,168.91,169.44,168.85,169.17,126998.0,156.4531,156.944,156.3976,156.694,126998.0
2019-09-23 15:30:00,169.15,169.28,168.48,168.52,156664.0,156.6754,156.7958,156.0548,156.0919,156664.0
2019-09-24 09:30:00,169.86,171.43,169.47,171.15,116201.0,157.3331,158.7873,156.9718,158.5279,116201.0
2019-09-24 10:00:00,171.24,171.86,170.67,171.65,80378.0,158.6113,159.1856,158.0833,158.9911,80378.0
2019-09-24 10:30:00,171.6,172.46,171.25,172.44,75484.0,158.9448,159.7413,158.6206,159.7228,75484.0
2019-09-24 11:00:00,172.39,172.67,171.47,172.47,64616.0,159.6765,159.9358,158.8243,159.7506,64616.0
2019-09-24 11:30:00,172.5,172.51,170.93,171.17,51121.0,159.7784,159.7876,158.3242,158.5465,51121.0
2019-09-24 12:00:00,171.12,171.66,170.48,170.81,37636.0,158.5002,159.0003,157.9074,158.213,37636.0
2019-09-24 12:30:00,170.81,171.0,169.98,170.14,35683.0,158.213,158.389,157.4442,157.5924,35683.0
2019-09-24 13:00:00,170.07,170.46,169.99,170.0,32404.0,157.5276,157.8888,157.4535,157.4627,32404.0
2019-09-24 13:30:00,169.94,170.16,169.52,169.52,22053.0,157.4072,157.6109,157.0181,157.0181,22053.0
2019-09-24 14:00:00,169.52,170.48,169.08,170.45,24253.0,157.0181,157.9074,156.6106,157.8796,24253.0
2019-09-24 14:30:00,170.49,170.7,169.78,170.02,26017.0,157.9166,158.1111,157.259,157.4813,26017.0
2019-09-24 15:00:00,169.93,169.94,168.97,169.17,53712.0,157.3979,157.4072,156.5087,156.694,53712.0
2019-09-24 15:30:00,169.14,169.47,168.85,169.27,128626.0,156.6662,156.9718,156.3976,156.7866,128626.0
2019-09-25 09:30:00,169.03,169.39,168.33,168.39,25186.0,156.5643,156.8977,155.9159,155.9715,25186.0
2019-09-25 10:00:00,168.5,169.26,168.01,169.11,24703.0,156.0734,156.7773,155.6195,156.6384,24703.0
2019-09-25 10:30:00,169.15,169.51,168.63,168.97,28681.0,156.6754,157.0089,156.1938,156.5087,28681.0
2019-09-25 11:00:00,169.04,170.02,168.97,169.95,49637.0,156.5735,157.4813,156.5087,157.4164,49637.0
2019-09-25 11:30:00,169.98,170.39,169.79,170.39,45587.0,157.4442,157.824,157.2682,157.824,45587.0
2019-09-25 12:00:00,170.42,170.66,170.35,170.65,19947.0,157.8518,158.0741,157.7869,158.0648,19947.0
2019-09-25 12:30:00,170.62,170.81,170.52,170.67,22319.0,158.037,158.213,157.9444,158.0833,22319.0
2019-09-25 13:00:00,170.7,171.26,170.7,171.24,22749.0,158.1111,158.6298,158.1111,158.6113,22749.0
2019-09-25 13:30:00,171.23,171.25,170.96,171.05,21862.0,158.602,158.6206,158.352,158.4353,21862.0
2019-09-25 14:00:00,171.12,171.63,171.12,171.57,21796.0,158.5002,158.9725,158.5002,158.917,21796.0
2019-09-25 14:30:00,171.59,171.93,171.51,171.76,21851.0,158.9355,159.2504,158.8614,159.093,21851.0
2019-09-25 15:00:00,171.75,171.93,171.67,171.71,38565.0,159.0837,159.2504,159.0096,159.0466,38565.0
2019-09-25 15:30:00,171.72,172.02,171.6,171.62,99598.0,159.0559,159.3338,158.9448,158.9633,99598.0
2019-09-26 09:30:00,171.5,171.78,170.96,171.37,30611.0,158.8521,159.1115,158.352,158.7317,30611.0
2019-09-26 10:00:00,171.37,172.08,171.32,172.0,46085.0,158.7317,159.3894,158.6854,159.3153,46085.0
2019-09-26 10:30:00,172.0,172.27,171.75,171.98,46824.0,159.3153,159.5653,159.0837,159.2967,46824.0
2019-09-26 11:00:00,171.95,171.99,171.51,171.73,84393.0,159.2689,159.306,158.8614,159.0652,84393.0
2019-09-26 11:30:00,171.7,171.87,171.23,171.46,35739.0,159.0374,159.1948,158.602,158.8151,35739.0
2019-09-26 12:00:00,171.43,172.31,171.38,172.2,32568.0,158.7873,159.6024,158.741,159.5005,32568.0
2019-09-26 12:30:00,172.18,172.49,172.08,172.39,14254.0,159.482,159.7691,159.3894,159.6765,14254.0
2019-09-26 13:00:00,172.45,172.48,171.88,172.0,23973.0,159.7321,159.7599,159.2041,159.3153,23973.0
2019-09-26 13:30:00,172.06,172.29,171.89,172.29,22255.0,159.3708,159.5839,159.2134,159.5839,22255.0
2019-09-26 14:00:00,172.32,172.47,172.09,172.25,29278.0,159.6117,159.7506,159.3986,159.5468,29278.0
2019-09-26 14:30:00,172.25,172.54,172.08,172.28,34516.0,159.5468,159.8154,159.3894,159.5746,34516.0
2019-09-26 15:00:00,172.3,172.57,172.21,172.57,28574.0,159.5931,159.8432,159.5098,159.8432,28574.0
2019-09-26 15:30:00,172.59,172.75,172.19,172.37,73751.0,159.8617,160.0099,159.4912,159.658,73751.0
2019-09-27 09:30:00,172.72,172.72,170.26,171.31,21343.0,159.9822,159.9822,157.7036,158.6761,21343.0
2019-09-27 10:00:00,171.3,171.3,169.61,170.35,17899.0,158.6669,158.6669,157.1015,157.7869,17899.0
2019-09-27 10:30:00,170.35,171.58,170.22,171.5,23970.0,157.7869,158.9262,157.6665,158.8521,23970.0
2019-09-27 11:00:00,171.57,171.8,171.42,171.43,15718.0,158.917,159.13,158.778,158.7873,15718.0
2019-09-27 11:30:00,171.43,171.7,170.69,171.21,29434.0,158.7873,159.0374,158.1019,158.5835,29434.0
2019-09-27 12:00:00,171.14,171.25,170.61,170.64,15588.0,158.5187,158.6206,158.0278,158.0556,15588.0
2019-09-27 12:30:00,170.58,170.84,170.02,170.02,25928.0,158.0,158.2408,157.4813,157.4813,25928.0
2019-09-27 13:00:00,169.92,170.28,169.88,170.09,18724.0,157.3886,157.7221,157.3516,157.5461,18724.0
2019-09-27 13:30:00,170.09,170.64,170.03,170.62,22407.0,157.5461,158.0556,157.4905,158.037,22407.0
2019-09-27 14:00:00,170.62,170.81,170.27,170.29,30610.0,158.037,158.213,157.7128,157.7314,30610.0
2019-09-27 14:30:00,170.29,170.33,169.53,169.77,19631.0,157.7314,157.7684,157.0274,157.2497,19631.0
2019-09-27 15:00:00,169.82,169.95,169.6,169.65,31551.0,157.296,157.4164,157.0922,157.1386,31551.0
2019-09-27 15:30:00,169.6,170.35,169.6,170.17,62780.0,157.0922,157.7869,157.0922,157.6202,62780.0
2019-09-30 09:30:00,170.14,171.29,169.84,170.86,24127.0,157.5924,158.6576,157.3145,158.2593,24127.0
2019-09-30 10:00:00,170.85,171.15,170.01,170.08,28698.0,158.2501,158.5279,157.472,157.5368,28698.0
2019-09-30 10:30:00,170.09,170.34,169.72,170.3,19112.0,157.5461,157.7777,157.2034,157.7406,19112.0
2019-09-30 11:00:00,170.38,170.55,169.9,170.3,22744.0,157.8147,157.9722,157.3701,157.7406,22744.0
2019-09-30 11:30:00,170.26,170.46,170.13,170.34,21889.0,157.7036,157.8888,157.5832,157.7777,21889.0
2019-09-30 12:00:00,170.37,170.84,170.37,170.55,16002.0,157.8055,158.2408,157.8055,157.9722,16002.0
2019-09-30 12:30:00,170.57,170.76,170.47,170.68,14859.0,157.9907,158.1667,157.8981,158.0926,14859.0
2019-09-30 13:00:00,170.76,170.8,170.58,170.59,12958.0,158.1667,158.2038,158.0,158.0092,12958.0
2019-09-30 13:30:00,170.59,170.77,170.48,170.72,21200.0,158.0092,158.176,157.9074,158.1297,21200.0
2019-09-30 14:00:00,170.75,171.06,170.55,171.0,44761.0,158.1574,158.4446,157.9722,158.389,44761.0
2019-09-30 14:30:00,171.01,171.02,170.71,170.75,16536.0,158.3983,158.4075,158.1204,158.1574,16536.0
2019-09-30 15:00:00,170.76,170.79,170.49,170.7,18725.0,158.1667,158.1945,157.9166,158.1111,18725.0
2019-09-30 15:30:00,170.68,170.68,170.18,170.37,104034.0,158.0926,158.0926,157.6295,157.8055,104034.0
2019-10-01 09:30:00,170.43,170.83,169.01,169.02,30959.0,157.861,158.2315,156.5458,156.555,30959.0
2019-10-01 10:00:00,168.89,169.69,168.83,169.56,35111.0,156.4346,157.1756,156.379,157.0552,35111.0
2019-10-01 10:30:00,169.49,169.66,169.08,169.09,35079.0,156.9904,157.1478,156.6106,156.6199,35079.0
2019-10-01 11:00:00,169.05,169.06,168.33,168.36,35871.0,156.5828,156.5921,155.9159,155.9437,35871.0
2019-10-01 11:30:00,168.36,168.42,167.41,167.55,16704.0,155.9437,155.9993,155.0638,155.1934,16704.0
2019-10-01 12:00:00,167.56,167.56,166.64,166.81,22989.0,155.2027,155.2027,154.3505,154.508,22989.0
2019-10-01 12:30:00,166.81,167.31,166.71,167.16,15314.0,154.508,154.9711,154.4154,154.8322,15314.0
2019-10-01 13:00:00,167.19,167.19,166.2,166.43,40170.0,154.86,154.86,153.943,154.156,40170.0
2019-10-01 13:30:00,166.4,166.42,166.12,166.14,13526.0,154.1282,154.1468,153.8689,153.8874,13526.0
2019-10-01 14:00:00,166.15,166.15,165.4,165.75,37896.0,153.8967,153.8967,153.202,153.5262,37896.0
2019-10-01 14:30:00,165.78,166.11,165.7,165.91,23861.0,153.554,153.8596,153.4799,153.6744,23861.0
2019-10-01 15:00:00,165.92,166.02,165.55,165.77,27937.0,153.6836,153.7763,153.3409,153.5447,27937.0
2019-10-01 15:30:00,165.78,165.79,165.23,165.38,140704.0,153.554,153.5632,153.0445,153.1835,140704.0
2019-10-02 09:30:00,164.75,164.75,162.77,162.95,84192.0,152.5999,152.5999,150.766,150.9327,84192.0
2019-10-02 10:00:00,163.0,164.15,162.43,163.54,81791.0,150.979,152.0442,150.451,151.4792,81791.0
2019-10-02 10:30:00,163.45,164.06,163.08,164.05,43262.0,151.3958,151.9608,151.0531,151.9516,43262.0
2019-10-02 11:00:00,163.98,164.7,163.86,164.42,50081.0,151.8867,152.5536,151.7756,152.2943,50081.0
2019-10-02 11:30:00,164.44,164.53,164.03,164.46,46582.0,152.3128,152.3962,151.933,152.3313,46582.0
2019-10-02 12:00:00,164.43,164.52,164.12,164.35,31418.0,152.3035,152.3869,152.0164,152.2294,31418.0
2019-10-02 12:30:00,164.41,164.53,163.63,163.73,28329.0,152.285,152.3962,151.5625,151.6552,28329.0
2019-10-02 13:00:00,163.68,164.03,163.52,163.95,52347.0,151.6088,151.933,151.4606,151.8589,52347.0
2019-10-02 13:30:00,163.97,164.03,163.53,163.79,38997.0,151.8775,151.933,151.4699,151.7107,38997.0
2019-10-02 14:00:00,163.77,164.3,163.59,164.19,33102.0,151.6922,152.1831,151.5255,152.0812,33102.0
2019-10-02 14:30:00,164.21,164.36,163.95,164.22,68219.0,152.0998,152.2387,151.8589,152.109,68219.0
2019-10-02 15:00:00,164.23,164.36,163.83,164.27,63605.0,152.1183,152.2387,151.7478,152.1553,63605.0
2019-10-02 15:30:00,164.24,164.6,164.06,164.47,113124.0,152.1275,152.461,151.9608,152.3406,113124.0
2019-10-03 09:30:00,163.76,164.8,163.47,164.25,30520.0,151.6829,152.6462,151.4143,152.1368,30520.0
2019-10-03 10:00:00,164.07,164.07,162.27,163.41,99813.0,151.9701,151.9701,150.3028,151.3588,99813.0
2019-10-03 10:30:00,163.36,163.43,162.87,163.22,51648.0,151.3124,151.3773,150.8586,151.1828,51648.0
2019-10-03 11:00:00,163.2,164.49,163.12,164.22,33779.0,151.1642,152.3591,151.0901,152.109,33779.0
2019-10-03 11:30:00,164.22,164.22,163.76,164.0,23260.0,152.109,152.109,151.6829,151.9052,23260.0
2019-10-03 12:00:00,164.13,164.2,163.74,164.2,19389.0,152.0257,152.0905,151.6644,152.0905,19389.0
2019-10-03 12:30:00,164.17,164.61,164.07,164.61,32956.0,152.0627,152.4703,151.9701,152.4703,32956.0
2019-10-03 13:00:00,164.66,164.82,163.95,164.08,59411.0,152.5166,152.6648,151.8589,151.9793,59411.0
2019-10-03 13:30:00,164.13,165.01,164.06,165.0,39177.0,152.0257,152.8408,151.9608,152.8315,39177.0
2019-10-03 14:00:00,165.0,165.02,164.67,164.8,36025.0,152.8315,152.85,152.5258,152.6462,36025.0
2019-10-03 14:30:00,164.8,164.8,164.51,164.53,32949.0,152.6462,152.6462,152.3776,152.3962,32949.0
2019-10-03 15:00:00,164.55,164.55,164.2,164.34,48202.0,152.4147,152.4147,152.0905,152.2202,48202.0
2019-10-03 15:30:00,164.33,164.7,164.09,164.68,211657.0,152.2109,152.5536,151.9886,152.5351,211657.0
2019-10-04 09:30:00,165.37,165.94,164.47,165.63,39728.0,153.1742,153.7022,152.3406,153.415,39728.0
2019-10-04 10:00:00,165.58,167.21,165.52,166.75,55027.0,153.3687,154.8785,153.3131,154.4524,55027.0
2019-10-04 10:30:00,166.77,166.78,165.94,166.49,17501.0,154.471,154.4802,153.7022,154.2116,17501.0
2019-10-04 11:00:00,166.27,167.03,166.27,166.89,14402.0,154.0078,154.7118,154.0078,154.5821,14402.0
2019-10-04 11:30:00,166.83,167.27,166.81,167.18,28014.0,154.5265,154.9341,154.508,154.8507,28014.0
2019-10-04 12:00:00,167.16,167.51,166.91,167.46,53254.0,154.8322,155.1564,154.6006,155.1101,53254.0
2019-10-04 12:30:00,167.48,167.53,166.82,166.87,24547.0,155.1286,155.1749,154.5173,154.5636,24547.0
2019-10-04 13:00:00,166.87,167.33,166.81,167.17,18423.0,154.5636,154.9897,154.508,154.8415,18423.0
2019-10-04 13:30:00,167.27,167.49,167.15,167.46,40679.0,154.9341,155.1379,154.8229,155.1101,40679.0
2019-10-04 14:00:00,167.5,167.52,167.08,167.22,36636.0,155.1471,155.1656,154.7581,154.8878,36636.0
2019-10-04 14:30:00,167.21,167.32,167.08,167.18,42004.0,154.8785,154.9804,154.7581,154.8507,42004.0
2019-10-04 15:00:00,167.18,167.24,167.09,167.21,42833.0,154.8507,154.9063,154.7674,154.8785,42833.0
2019-10-04 15:30:00,167.21,168.28,167.15,168.19,141691.0,154.8785,155.8696,154.8229,155.7862,141691.0
2019-10-07 09:30:00,168.0,168.0,166.72,167.31,47001.0,155.6102,155.6102,154.4246,154.9711,47001.0
2019-10-07 10:00:00,167.23,167.73,167.11,167.56,15029.0,154.897,155.3602,154.7859,155.2027,15029.0
2019-10-07 10:30:00,167.5,167.68,167.39,167.65,18849.0,155.1471,155.3138,155.0452,155.2861,18849.0
2019-10-07 11:00:00,167.62,167.76,167.45,167.6,32476.0,155.2583,155.3879,155.1008,155.2397,32476.0
2019-10-07 11:30:00,167.56,167.81,167.53,167.79,17421.0,155.2027,155.4343,155.1749,155.4157,17421.0
2019-10-07 12:00:00,167.84,167.85,167.43,167.49,17986.0,155.462,155.4713,155.0823,155.1379,17986.0
2019-10-07 12:30:00,167.4,167.57,167.4,167.48,20058.0,155.0545,155.212,155.0545,155.1286,20058.0
2019-10-07 13:00:00,167.45,167.64,167.37,167.39,18969.0,155.1008,155.2768,155.0267,155.0452,18969.0
2019-10-07 13:30:00,167.4,168.34,167.4,168.33,18520.0,155.0545,155.9252,155.0545,155.9159,18520.0
2019-10-07 14:00:00,168.33,168.36,167.89,168.06,28744.0,155.9159,155.9437,155.5084,155.6658,28744.0
2019-10-07 14:30:00,168.03,168.2,167.63,167.81,31671.0,155.638,155.7955,155.2675,155.4343,31671.0
2019-10-07 15:00:00,167.82,168.43,167.75,168.34,33754.0,155.4435,156.0085,155.3787,155.9252,33754.0
2019-10-07 15:30:00,168.32,168.32,167.7,167.75,53716.0,155.9066,155.9066,155.3324,155.3787,53716.0
2019-10-08 09:30:00,168.84,169.63,167.61,168.53,156727.0,156.3883,157.12,155.249,156.1012,156727.0
2019-10-08 10:00:00,168.45,168.57,167.52,168.18,117716.0,156.0271,156.1382,155.1656,155.777,117716.0
2019-10-08 10:30:00,168.18,168.94,168.17,168.74,56192.0,155.777,156.4809,155.7677,156.2957,56192.0
2019-10-08 11:00:00,168.67,169.61,168.36,169.55,52204.0,156.2308,157.1015,155.9437,157.0459,52204.0
2019-10-08 11:30:00,169.54,169.99,169.38,169.56,63222.0,157.0367,157.4535,156.8885,157.0552,63222.0
2019-10-08 12:00:00,169.57,171.13,169.44,171.0,96524.0,157.0645,158.5094,156.944,158.389,96524.0
2019-10-08 12:30:00,171.0,172.2,170.96,172.08,85478.0,158.389,159.5005,158.352,159.3894,85478.0
2019-10-08 13:00:00,172.05,172.07,171.43,171.95,129540.0,159.3616,159.3801,158.7873,159.2689,129540.0
2019-10-08 13:30:00,171.92,172.07,171.62,172.03,96551.0,159.2412,159.3801,158.9633,159.343,96551.0
2019-10-08 14:00:00,172.04,172.42,171.99,172.21,73775.0,159.3523,159.7043,159.306,159.5098,73775.0
2019-10-08 14:30:00,172.21,173.24,171.84,172.6,79045.0,159.5098,160.4638,159.1671,159.871,79045.0
2019-10-08 15:00:00,172.61,172.92,171.31,171.7,77672.0,159.8803,160.1674,158.6761,159.0374,77672.0
2019-10-08 15:30:00,171.7,171.72,170.76,170.76,173499.0,159.0374,159.0559,158.1667,158.1667,173499.0
2019-10-09 09:30:00,171.48,171.79,170.21,171.41,33203.0,158.8336,159.1207,157.6573,158.7688,33203.0
2019-10-09 10:00:00,171.33,172.04,171.24,171.97,41713.0,158.6947,159.3523,158.6113,159.2875,41713.0
2019-10-09 10:30:00,172.07,172.45,171.78,171.96,41662.0,159.3801,159.7321,159.1115,159.2782,41662.0
2019-10-09 11:00:00,171.98,172.05,171.06,171.17,32713.0,159.2967,159.3616,158.4446,158.5465,32713.0
2019-10-09 11:30:00,171.18,171.8,171.18,171.56,54128.0,158.5557,159.13,158.5557,158.9077,54128.0
2019-10-09 12:00:00,171.59,171.78,171.35,171.35,29081.0,158.9355,159.1115,158.7132,158.7132,29081.0
2019-10-09 12:30:00,171.31,171.65,171.31,171.62,25762.0,158.6761,158.9911,158.6761,158.9633,25762.0
2019-10-09 13:00:00,171.62,171.64,171.18,171.25,63411.0,158.9633,158.9818,158.5557,158.6206,63411.0
2019-10-09 13:30:00,171.27,171.53,171.12,171.36,12389.0,158.6391,158.8799,158.5002,158.7225,12389.0
2019-10-09 14:00:00,171.32,171.75,171.24,171.59,33652.0,158.6854,159.0837,158.6113,158.9355,33652.0
2019-10-09 14:30:00,171.57,171.74,171.36,171.56,29291.0,158.917,159.0744,158.7225,158.9077,29291.0
2019-10-09 15:00:00,171.59,171.93,171.53,171.93,64560.0,158.9355,159.2504,158.8799,159.2504,64560.0
2019-10-09 15:30:00,171.93,172.27,171.05,171.11,184973.0,159.2504,159.5653,158.4353,158.4909,184973.0
2019-10-10 09:30:00,170.39,170.75,169.37,170.37,34646.0,157.824,158.1574,156.8792,157.8055,34646.0
2019-10-10 10:00:00,170.5,170.56,169.68,169.68,19593.0,157.9259,157.9815,157.1663,157.1663,19593.0
2019-10-10 10:30:00,169.53,169.67,168.73,169.62,31409.0,157.0274,157.1571,156.2864,157.1108,31409.0
2019-10-10 11:00:00,169.67,170.63,169.59,170.33,22102.0,157.1571,158.0463,157.083,157.7684,22102.0
2019-10-10 11:30:00,170.37,170.73,170.17,170.68,12629.0,157.8055,158.1389,157.6202,158.0926,12629.0
2019-10-10 12:00:00,170.69,170.69,170.0,170.0,36235.0,158.1019,158.1019,157.4627,157.4627,36235.0
2019-10-10 12:30:00,169.94,169.96,169.47,169.79,25913.0,157.4072,157.4257,156.9718,157.2682,25913.0
2019-10-10 13:00:00,169.71,170.14,169.66,169.81,23759.0,157.1941,157.5924,157.1478,157.2868,23759.0
2019-10-10 13:30:00,169.8,169.92,169.54,169.92,34317.0,157.2775,157.3886,157.0367,157.3886,34317.0
2019-10-10 14:00:00,169.86,170.08,169.03,169.86,18424.0,157.3331,157.5368,156.5643,157.3331,18424.0
2019-10-10 14:30:00,169.88,170.08,169.61,169.91,12277.0,157.3516,157.5368,157.1015,157.3794,12277.0
2019-10-10 15:00:00,169.86,170.04,169.59,170.02,45039.0,157.3331,157.4998,157.083,157.4813,45039.0
2019-10-10 15:30:00,170.06,170.16,169.58,170.03,89097.0,157.5183,157.6109,157.0737,157.4905,89097.0
2019-10-11 09:30:00,172.05,172.39,169.87,170.01,68905.0,159.3616,159.6765,157.3423,157.472,68905.0
2019-10-11 10:00:00,169.93,171.65,169.93,171.47,49076.0,157.3979,158.9911,157.3979,158.8243,49076.0
2019-10-11 10:30:00,171.38,171.75,171.18,171.63,22308.0,158.741,159.0837,158.5557,158.9725,22308.0
2019-10-11 11:00:00,171.72,172.05,171.41,171.95,69020.0,159.0559,159.3616,158.7688,159.2689,69020.0
2019-10-11 11:30:00,171.97,172.14,171.46,171.57,29240.0,159.2875,159.4449,158.8151,158.917,29240.0
2019-10-11 12:00:00,171.66,171.78,170.9,170.97,24162.0,159.0003,159.1115,158.2964,158.3612,24162.0
2019-10-11 12:30:00,171.02,171.19,170.26,171.06,21590.0,158.4075,158.565,157.7036,158.4446,21590.0
2019-10-11 13:00:00,171.01,171.06,169.91,170.02,22263.0,158.3983,158.4446,157.3794,157.4813,22263.0
2019-10-11 13:30:00,170.09,170.26,169.81,170.01,35652.0,157.5461,157.7036,157.2868,157.472,35652.0
2019-10-11 14:00:00,170.01,170.03,169.46,169.5,49179.0,157.472,157.4905,156.9626,156.9996,49179.0
2019-10-11 14:30:00,169.5,169.59,169.25,169.48,47986.0,156.9996,157.083,156.7681,156.9811,47986.0
2019-10-11 15:00:00,169.48,169.64,168.83,168.85,86134.0,156.9811,157.1293,156.379,156.3976,86134.0
2019-10-11 15:30:00,168.83,168.9,167.54,167.56,358100.0,156.379,156.4439,155.1842,155.2027,358100.0
2019-10-14 09:30:00,167.52,168.22,167.36,168.22,31258.0,155.1656,155.814,155.0174,155.814,31258.0
2019-10-14 10:00:00,168.16,169.12,168.13,168.55,25841.0,155.7584,156.6476,155.7307,156.1197,25841.0
2019-10-14 10:30:00,168.61,168.76,168.45,168.45,16197.0,156.1753,156.3142,156.0271,156.0271,16197.0
2019-10-14 11:00:00,168.45,168.45,167.71,167.87,18846.0,156.0271,156.0271,155.3416,155.4898,18846.0
2019-10-14 11:30:00,167.91,168.13,167.76,167.79,20810.0,155.5269,155.7307,155.3879,155.4157,20810.0
2019-10-14 12:00:00,167.77,167.97,167.48,167.49,24486.0,155.3972,155.5825,155.1286,155.1379,24486.0
2019-10-14 12:30:00,167.45,167.8,167.34,167.75,21574.0,155.1008,155.425,154.9989,155.3787,21574.0
2019-10-14 13:00:00,167.79,167.96,167.71,167.92,21832.0,155.4157,155.5732,155.3416,155.5361,21832.0
2019-10-14 13:30:00,167.94,168.21,167.64,168.09,34605.0,155.5547,155.8048,155.2768,155.6936,34605.0
2019-10-14 14:00:00,168.11,168.26,167.95,167.96,50288.0,155.7121,155.8511,155.5639,155.5732,50288.0
2019-10-14 14:30:00,167.99,168.01,167.8,167.86,21145.0,155.601,155.6195,155.425,155.4806,21145.0
2019-10-14 15:00:00,167.85,168.23,167.85,168.13,39026.0,155.4713,155.8233,155.4713,155.7307,39026.0
2019-10-14 15:30:00,168.12,168.12,167.33,167.33,163595.0,155.7214,155.7214,154.9897,154.9897,163595.0
2019-10-15 09:30:00,167.64,168.65,167.54,168.15,31952.0,155.2768,156.2123,155.1842,155.7492,31952.0
2019-10-15 10:00:00,168.14,168.67,168.01,168.56,64433.0,155.7399,156.2308,155.6195,156.1289,64433.0
2019-10-15 10:30:00,168.49,169.87,168.48,169.87,54548.0,156.0641,157.3423,156.0548,157.3423,54548.0
2019-10-15 11:00:00,169.88,170.61,169.75,170.39,45961.0,157.3516,158.0278,157.2312,157.824,45961.0
2019-10-15 11:30:00,170.39,170.42,169.59,169.67,17280.0,157.824,157.8518,157.083,157.1571,17280.0
2019-10-15 12:00:00,169.69,169.97,169.62,169.81,13833.0,157.1756,157.435,157.1108,157.2868,13833.0
2019-10-15 12:30:00,169.83,170.15,169.78,170.05,15281.0,157.3053,157.6017,157.259,157.5091,15281.0
2019-10-15 13:00:00,170.08,170.26,169.97,170.01,13542.0,157.5368,157.7036,157.435,157.472,13542.0
2019-10-15 13:30:00,170.01,170.47,169.99,170.31,12920.0,157.472,157.8981,157.4535,157.7499,12920.0
2019-10-15 14:00:00,170.29,170.31,170.02,170.11,12027.0,157.7314,157.7499,157.4813,157.5646,12027.0
2019-10-15 14:30:00,170.12,170.29,169.64,169.74,18532.0,157.5739,157.7314,157.1293,157.2219,18532.0
2019-10-15 15:00:00,169.78,169.81,169.47,169.79,45118.0,157.259,157.2868,156.9718,157.2682,45118.0
2019-10-15 15:30:00,169.82,170.05,169.51,169.66,83222.0,157.296,157.5091,157.0089,157.1478,83222.0
2019-10-16 09:30:00,170.49,170.52,169.05,169.49,56685.0,157.9166,157.9444,156.5828,156.9904,56685.0
2019-10-16 10:00:00,169.48,169.97,169.26,169.8,23269.0,156.9811,157.435,156.7773,157.2775,23269.0
2019-10-16 10:30:00,169.84,170.72,169.83,170.67,32524.0,157.3145,158.1297,157.3053,158.0833,32524.0
2019-10-16 11:00:00,170.68,171.06,170.6,170.7,21696.0,158.0926,158.4446,158.0185,158.1111,21696.0
2019-10-16 11:30:00,170.66,171.13,170.05,171.02,21741.0,158.0741,158.5094,157.5091,158.4075,21741.0
2019-10-16 12:00:00,171.05,171.21,170.87,171.1,18595.0,158.4353,158.5835,158.2686,158.4816,18595.0
2019-10-16 12:30:00,171.15,172.01,171.11,171.74,82690.0,158.5279,159.3245,158.4909,159.0744,82690.0
2019-10-16 13:00:00,171.78,171.98,171.55,171.57,16090.0,159.1115,159.2967,158.8984,158.917,16090.0
2019-10-16 13:30:00,171.61,172.07,171.59,172.02,24010.0,158.954,159.3801,158.9355,159.3338,24010.0
2019-10-16 14:00:00,172.03,172.36,171.97,172.28,19229.0,159.343,159.6487,159.2875,159.5746,19229.0
2019-10-16 14:30:00,172.31,172.77,172.28,172.66,44589.0,159.6024,160.0285,159.5746,159.9266,44589.0
2019-10-16 15:00:00,172.66,172.67,172.07,172.23,46532.0,159.9266,159.9358,159.3801,159.5283,46532.0
2019-10-16 15:30:00,172.21,172.8,172.17,172.76,113804.0,159.5098,160.0563,159.4727,160.0192,113804.0
2019-10-17 09:30:00,173.55,174.38,172.6,174.31,48530.0,160.7509,161.5197,159.871,161.4549,48530.0
2019-10-17 10:00:00,174.21,174.97,174.01,174.8,59725.0,161.3623,162.0662,161.177,161.9088,59725.0
2019-10-17 10:30:00,174.82,175.0,174.39,174.77,48992.0,161.9273,162.094,161.529,161.881,48992.0
2019-10-17 11:00:00,174.65,175.48,174.59,175.34,61357.0,161.7698,162.5386,161.7142,162.4089,61357.0
2019-10-17 11:30:00,175.38,176.29,175.17,176.29,55096.0,162.446,163.2889,162.2515,163.2889,55096.0
2019-10-17 12:00:00,176.24,176.33,175.87,176.05,78235.0,163.2426,163.3259,162.8998,163.0666,78235.0
2019-10-17 12:30:00,176.07,176.85,176.07,176.81,41232.0,163.0851,163.8076,163.0851,163.7705,41232.0
2019-10-17 13:00:00,176.84,176.95,176.52,176.78,39010.0,163.7983,163.9002,163.5019,163.7427,39010.0
2019-10-17 13:30:00,176.78,176.78,176.31,176.65,34300.0,163.7427,163.7427,163.3074,163.6223,34300.0
2019-10-17 14:00:00,176.66,176.85,176.53,176.61,33964.0,163.6316,163.8076,163.5112,163.5853,33964.0
2019-10-17 14:30:00,176.65,176.8,176.37,176.4,37834.0,163.6223,163.7613,163.363,163.3908,37834.0
2019-10-17 15:00:00,176.42,176.58,176.03,176.14,53641.0,163.4093,163.5575,163.048,163.1499,53641.0
2019-10-17 15:30:00,176.14,176.29,175.67,175.74,181323.0,163.1499,163.2889,162.7146,162.7794,181323.0
2019-10-18 09:30:00,176.37,176.53,174.19,174.45,97614.0,163.363,163.5112,161.3437,161.5846,97614.0
2019-10-18 10:00:00,174.45,174.95,174.28,174.56,21109.0,161.5846,162.0477,161.4271,161.6865,21109.0
2019-10-18 10:30:00,174.49,174.5,173.45,174.2,22190.0,161.6216,161.6309,160.6583,161.353,22190.0
2019-10-18 11:00:00,174.2,174.4,173.91,174.4,19474.0,161.353,161.5383,161.0844,161.5383,19474.0
2019-10-18 11:30:00,174.43,174.55,173.63,173.83,26137.0,161.566,161.6772,160.825,161.0103,26137.0
2019-10-18 12:00:00,173.76,173.94,173.39,173.57,33812.0,160.9455,161.1122,160.6027,160.7695,33812.0
2019-10-18 12:30:00,173.53,173.82,173.46,173.57,25902.0,160.7324,161.001,160.6676,160.7695,25902.0
2019-10-18 13:00:00,173.58,174.33,173.48,174.15,29471.0,160.7787,161.4734,160.6861,161.3067,29471.0
2019-10-18 13:30:00,174.13,174.9,174.09,174.84,23282.0,161.2882,162.0014,161.2511,161.9458,23282.0
2019-10-18 14:00:00,174.85,175.05,174.78,174.9,28224.0,161.9551,162.1403,161.8902,162.0014,28224.0
2019-10-18 14:30:00,174.86,175.01,174.78,174.98,24436.0,161.9643,162.1033,161.8902,162.0755,24436.0
2019-10-18 15:00:00,175.03,175.11,174.93,174.97,16608.0,162.1218,162.1959,162.0292,162.0662,16608.0
2019-10-18 15:30:00,174.98,175.23,174.81,175.02,66801.0,162.0755,162.307,161.918,162.1125,66801.0
2019-10-21 09:30:00,175.64,176.04,174.23,174.41,111353.0,162.6868,163.0573,161.3808,161.5475,111353.0
2019-10-21 10:00:00,174.45,175.75,174.45,175.63,29707.0,161.5846,162.7887,161.5846,162.6775,29707.0
2019-10-21 10:30:00,175.7,175.79,175.08,175.15,14227.0,162.7424,162.8257,162.1681,162.2329,14227.0
2019-10-21 11:00:00,175.15,175.48,174.94,175.48,37739.0,162.2329,162.5386,162.0384,162.5386,37739.0
2019-10-21 11:30:00,175.54,175.68,175.35,175.61,18485.0,162.5942,162.7239,162.4182,162.659,18485.0
2019-10-21 12:00:00,175.51,175.62,175.33,175.55,12829.0,162.5664,162.6683,162.3997,162.6034,12829.0
2019-10-21 12:30:00,175.65,175.79,175.45,175.57,34680.0,162.6961,162.8257,162.5108,162.622,34680.0
2019-10-21 13:00:00,175.57,175.71,175.39,175.62,11664.0,162.622,162.7516,162.4552,162.6683,11664.0
2019-10-21 13:30:00,175.55,175.64,175.4,175.53,26340.0,162.6034,162.6868,162.4645,162.5849,26340.0
2019-10-21 14:00:00,175.53,175.71,175.2,175.26,23044.0,162.5849,162.7516,162.2793,162.3348,23044.0
2019-10-21 14:30:00,175.2,176.0,175.2,175.97,21026.0,162.2793,163.0203,162.2793,162.9925,21026.0
2019-10-21 15:00:00,175.96,176.27,175.87,176.09,41047.0,162.9832,163.2703,162.8998,163.1036,41047.0
2019-10-21 15:30:00,176.06,176.14,175.86,176.0,113454.0,163.0758,163.1499,162.8906,163.0203,113454.0
2019-10-22 09:30:00,176.01,176.43,175.67,175.78,21254.0,163.0295,163.4185,162.7146,162.8165,21254.0
2019-10-22 10:00:00,175.88,175.88,174.18,174.39,37089.0,162.9091,162.9091,161.3345,161.529,37089.0
2019-10-22 10:30:00,174.4,174.73,174.0,174.0,16177.0,161.5383,161.8439,161.1678,161.1678,16177.0
2019-10-22 11:00:00,174.0,174.0,172.89,172.89,20019.0,161.1678,161.1678,160.1396,160.1396,20019.0
2019-10-22 11:30:00,172.85,173.32,172.77,172.88,32507.0,160.1026,160.5379,160.0285,160.1304,32507.0
2019-10-22 12:00:00,172.89,172.92,172.16,172.2,13722.0,160.1396,160.1674,159.4635,159.5005,13722.0
2019-10-22 12:30:00,172.14,172.37,172.06,172.34,21746.0,159.4449,159.658,159.3708,159.6302,21746.0
2019-10-22 13:00:00,172.33,172.37,171.78,171.78,12397.0,159.6209,159.658,159.1115,159.1115,12397.0
2019-10-22 13:30:00,171.83,171.83,171.03,171.04,38226.0,159.1578,159.1578,158.4168,158.4261,38226.0
2019-10-22 14:00:00,171.03,171.14,170.42,170.53,71765.0,158.4168,158.5187,157.8518,157.9537,71765.0
2019-10-22 14:30:00,170.57,170.57,169.42,169.51,64469.0,157.9907,157.9907,156.9255,157.0089,64469.0
2019-10-22 15:00:00,169.54,169.89,169.21,169.89,40404.0,157.0367,157.3609,156.731,157.3609,40404.0
2019-10-22 15:30:00,169.93,169.99,168.94,169.06,147076.0,157.3979,157.4535,156.4809,156.5921,147076.0
2019-10-23 09:30:00,169.24,169.53,168.54,169.07,117165.0,156.7588,157.0274,156.1104,156.6013,117165.0
2019-10-23 10:00:00,169.08,169.22,168.65,168.93,46077.0,156.6106,156.7403,156.2123,156.4717,46077.0
2019-10-23 10:30:00,168.94,169.01,168.52,168.99,64040.0,156.4809,156.5458,156.0919,156.5272,64040.0
2019-10-23 11:00:00,169.0,169.24,168.89,169.22,35204.0,156.5365,156.7588,156.4346,156.7403,35204.0
2019-10-23 11:30:00,169.31,169.31,169.01,169.02,20295.0,156.8236,156.8236,156.5458,156.555,20295.0
2019-10-23 12:00:00,168.97,168.97,168.5,168.63,17231.0,156.5087,156.5087,156.0734,156.1938,17231.0
2019-10-23 12:30:00,168.61,169.13,168.61,168.98,25005.0,156.1753,156.6569,156.1753,156.518,25005.0
2019-10-23 13:00:00,169.01,169.04,168.83,168.96,9208.0,156.5458,156.5735,156.379,156.4994,9208.0
2019-10-23 13:30:00,168.96,169.08,168.66,168.69,43609.0,156.4994,156.6106,156.2216,156.2494,43609.0
2019-10-23 14:00:00,168.66,168.68,168.11,168.37,118645.0,156.2216,156.2401,155.7121,155.953,118645.0
2019-10-23 14:30:00,168.41,168.63,168.32,168.41,42015.0,155.99,156.1938,155.9066,155.99,42015.0
2019-10-23 15:00:00,168.41,168.43,168.02,168.43,57805.0,155.99,156.0085,155.6288,156.0085,57805.0
2019-10-23 15:30:00,168.46,169.13,168.44,169.13,144161.0,156.0363,156.6569,156.0178,156.6569,144161.0
2019-10-24 09:30:00,166.21,167.2,157.72,160.13,647896.0,153.9523,154.8692,146.0884,148.3206,647896.0
2019-10-24 10:00:00,160.2,161.62,158.1,161.28,255485.0,148.3855,149.7008,146.4404,149.3858,255485.0
2019-10-24 10:30:00,161.21,161.83,160.62,161.5,143088.0,149.321,149.8953,148.7745,149.5896,143088.0
2019-10-24 11:00:00,161.58,161.75,161.04,161.38,59787.0,149.6637,149.8212,149.1635,149.4785,59787.0
2019-10-24 11:30:00,161.34,163.09,161.34,162.47,72088.0,149.4414,151.0624,149.4414,150.4881,72088.0
2019-10-24 12:00:00,162.48,163.12,162.04,162.91,127948.0,150.4973,151.0901,150.0898,150.8956,127948.0
2019-10-24 12:30:00,162.87,163.48,162.7,163.09,79446.0,150.8586,151.4236,150.7011,151.0624,79446.0
2019-10-24 13:00:00,163.14,163.21,161.97,162.12,38591.0,151.1087,151.1735,150.025,150.1639,38591.0
2019-10-24 13:30:00,162.13,162.53,161.28,162.53,64085.0,150.1732,150.5437,149.3858,150.5437,64085.0
2019-10-24 14:00:00,162.5,162.97,162.32,162.57,64961.0,150.5159,150.9512,150.3491,150.5807,64961.0
2019-10-24 14:30:00,162.57,162.98,162.45,162.77,77566.0,150.5807,150.9605,150.4696,150.766,77566.0
2019-10-24 15:00:00,162.77,162.81,162.38,162.41,69773.0,150.766,150.803,150.4047,150.4325,69773.0
2019-10-24 15:30:00,162.42,163.53,162.4,163.23,262928.0,150.4418,151.4699,150.4232,151.192,262928.0
2019-10-25 09:30:00,163.39,163.92,162.0,163.53,50350.0,151.3402,151.8311,150.0527,151.4699,50350.0
2019-10-25 10:00:00,163.34,163.79,163.31,163.49,54577.0,151.2939,151.7107,151.2661,151.4329,54577.0
2019-10-25 10:30:00,163.53,163.68,162.83,163.32,28599.0,151.4699,151.6088,150.8215,151.2754,28599.0
2019-10-25 11:00:00,163.36,163.5,162.88,163.49,47064.0,151.3124,151.4421,150.8678,151.4329,47064.0
2019-10-25 11:30:00,163.5,164.73,163.41,164.16,67794.0,151.4421,152.5814,151.3588,152.0534,67794.0
2019-10-25 12:00:00,164.12,164.24,163.77,163.95,16212.0,152.0164,152.1275,151.6922,151.8589,16212.0
2019-10-25 12:30:00,163.96,164.0,163.75,163.8,21224.0,151.8682,151.9052,151.6737,151.72,21224.0
2019-10-25 13:00:00,163.8,163.88,163.32,163.42,19052.0,151.72,151.7941,151.2754,151.368,19052.0
2019-10-25 13:30:00,163.41,163.6,163.28,163.32,20900.0,151.3588,151.5347,151.2383,151.2754,20900.0
2019-10-25 14:00:00,163.38,163.64,163.28,163.39,27248.0,151.331,151.5718,151.2383,151.3402,27248.0
2019-10-25 14:30:00,163.46,163.8,163.25,163.73,19684.0,151.4051,151.72,151.2106,151.6552,19684.0
2019-10-25 15:00:00,163.73,163.84,163.63,163.66,32022.0,151.6552,151.757,151.5625,151.5903,32022.0
2019-10-25 15:30:00,163.66,163.86,163.22,163.39,152454.0,151.5903,151.7756,151.1828,151.3402,152454.0
2019-10-28 09:30:00,164.77,164.77,163.51,163.84,49466.0,152.6185,152.6185,151.4514,151.757,49466.0
2019-10-28 10:00:00,163.93,163.99,163.05,163.31,23687.0,151.8404,151.896,151.0253,151.2661,23687.0
2019-10-28 10:30:00,163.34,163.61,163.22,163.24,28536.0,151.2939,151.544,151.1828,151.2013,28536.0
2019-10-28 11:00:00,163.25,163.28,162.55,162.81,48325.0,151.2106,151.2383,150.5622,150.803,48325.0
2019-10-28 11:30:00,162.86,162.96,162.41,162.45,106873.0,150.8493,150.9419,150.4325,150.4696,106873.0
2019-10-28 12:00:00,162.48,162.76,161.97,162.69,89532.0,150.4973,150.7567,150.025,150.6919,89532.0
2019-10-28 12:30:00,162.68,162.84,162.4,162.74,18905.0,150.6826,150.8308,150.4232,150.7382,18905.0
2019-10-28 13:00:00,162.72,162.88,162.62,162.79,28095.0,150.7196,150.8678,150.627,150.7845,28095.0
2019-10-28 13:30:00,162.83,163.31,162.74,163.01,39501.0,150.8215,151.2661,150.7382,150.9883,39501.0
2019-10-28 14:00:00,163.02,163.07,162.79,162.84,29507.0,150.9975,151.0438,150.7845,150.8308,29507.0
2019-10-28 14:30:00,162.84,163.11,162.79,162.88,30643.0,150.8308,151.0809,150.7845,150.8678,30643.0
2019-10-28 15:00:00,162.89,163.13,162.78,163.0,69862.0,150.8771,151.0994,150.7752,150.979,69862.0
2019-10-28 15:30:00,162.99,163.01,162.44,162.82,132048.0,150.9697,150.9883,150.4603,150.8123,132048.0
2019-10-29 09:30:00,162.0,163.29,161.99,162.89,67949.0,150.0527,151.2476,150.0435,150.8771,67949.0
2019-10-29 10:00:00,163.05,163.25,162.79,163.21,38909.0,151.0253,151.2106,150.7845,151.1735,38909.0
2019-10-29 10:30:00,163.25,163.58,162.93,163.46,55830.0,151.2106,151.5162,150.9142,151.4051,55830.0
2019-10-29 11:00:00,163.46,163.91,163.42,163.77,51382.0,151.4051,151.8219,151.368,151.6922,51382.0
2019-10-29 11:30:00,163.75,163.79,163.3,163.43,29682.0,151.6737,151.7107,151.2569,151.3773,29682.0
2019-10-29 12:00:00,163.36,163.84,163.19,163.44,29491.0,151.3124,151.757,151.155,151.3865,29491.0
2019-10-29 12:30:00,163.5,163.79,163.49,163.63,22021.0,151.4421,151.7107,151.4329,151.5625,22021.0
2019-10-29 13:00:00,163.65,164.12,163.62,164.07,40743.0,151.5811,152.0164,151.5533,151.9701,40743.0
2019-10-29 13:30:00,164.09,164.55,164.07,164.51,27383.0,151.9886,152.4147,151.9701,152.3776,27383.0
2019-10-29 14:00:00,164.43,164.48,163.99,164.02,15035.0,152.3035,152.3498,151.896,151.9238,15035.0
2019-10-29 14:30:00,164.02,164.19,163.97,163.97,19573.0,151.9238,152.0812,151.8775,151.8775,19573.0
2019-10-29 15:00:00,163.97,164.36,163.96,164.23,21886.0,151.8775,152.2387,151.8682,152.1183,21886.0
2019-10-29 15:30:00,164.26,164.79,164.2,164.75,105513.0,152.1461,152.637,152.0905,152.5999,105513.0
2019-10-30 09:30:00,164.85,165.39,164.07,165.38,41837.0,152.6926,153.1927,151.9701,153.1835,41837.0
2019-10-30 10:00:00,165.46,165.8,165.09,165.78,29984.0,153.2576,153.5725,152.9149,153.554,29984.0
2019-10-30 10:30:00,165.72,165.83,165.12,165.31,34651.0,153.4984,153.6003,152.9426,153.1186,34651.0
2019-10-30 11:00:00,165.31,165.54,165.12,165.33,34095.0,153.1186,153.3317,152.9426,153.1372,34095.0
2019-10-30 11:30:00,165.33,165.38,164.55,164.55,44012.0,153.1372,153.1835,152.4147,152.4147,44012.0
2019-10-30 12:00:00,164.6,164.69,164.17,164.37,44400.0,152.461,152.5444,152.0627,152.248,44400.0
2019-10-30 12:30:00,164.39,164.48,164.08,164.35,39796.0,152.2665,152.3498,151.9793,152.2294,39796.0
2019-10-30 13:00:00,164.39,164.82,164.28,164.71,26404.0,152.2665,152.6648,152.1646,152.5629,26404.0
2019-10-30 13:30:00,164.74,164.95,164.52,164.64,25690.0,152.5907,152.7852,152.3869,152.498,25690.0
2019-10-30 14:00:00,164.6,164.87,164.15,164.67,33729.0,152.461,152.7111,152.0442,152.5258,33729.0
2019-10-30 14:30:00,164.67,164.67,164.01,164.3,44120.0,152.5258,152.5258,151.9145,152.1831,44120.0
2019-10-30 15:00:00,164.37,165.1,164.37,164.96,59951.0,152.248,152.9241,152.248,152.7944,59951.0
2019-10-30 15:30:00,164.99,165.47,164.93,165.3,145769.0,152.8222,153.2668,152.7667,153.1094,145769.0
2019-10-31 09:30:00,166.0,166.74,158.31,162.34,370846.0,153.7577,154.4432,146.6349,150.3677,370846.0
2019-10-31 10:00:00,162.3,162.77,160.96,161.65,135857.0,150.3306,150.766,149.0894,149.7285,135857.0
2019-10-31 10:30:00,161.64,162.46,161.4,162.06,108589.0,149.7193,150.4788,149.497,150.1083,108589.0
2019-10-31 11:00:00,162.0,163.96,161.72,163.56,102539.0,150.0527,151.8682,149.7934,151.4977,102539.0
2019-10-31 11:30:00,163.53,167.38,163.36,167.01,169617.0,151.4699,155.036,151.3124,154.6933,169617.0
2019-10-31 12:00:00,166.99,167.81,165.6,166.24,118634.0,154.6747,155.4343,153.3872,153.98,118634.0
2019-10-31 12:30:00,166.19,166.37,165.44,166.15,97704.0,153.9337,154.1005,153.239,153.8967,97704.0
2019-10-31 13:00:00,166.15,167.0,165.93,166.48,107529.0,153.8967,154.684,153.6929,154.2023,107529.0
2019-10-31 13:30:00,166.48,167.35,166.42,167.05,82704.0,154.2023,155.0082,154.1468,154.7303,82704.0
2019-10-31 14:00:00,167.0,167.0,165.34,165.76,92123.0,154.684,154.684,153.1464,153.5354,92123.0
2019-10-31 14:30:00,165.7,165.96,165.43,165.47,43030.0,153.4799,153.7207,153.2298,153.2668,43030.0
2019-10-31 15:00:00,165.52,165.73,165.0,165.56,55289.0,153.3131,153.5077,152.8315,153.3502,55289.0
2019-10-31 15:30:00,165.57,166.73,165.34,166.29,326806.0,153.3595,154.4339,153.1464,154.0264,326806.0
2019-11-01 09:30:00,167.04,167.32,166.36,167.0,49537.0,154.721,154.9804,154.0912,154.684,49537.0
2019-11-01 10:00:00,166.9,168.05,166.83,167.97,29355.0,154.5914,155.6566,154.5265,155.5825,29355.0
2019-11-01 10:30:00,167.93,168.22,167.5,168.14,33851.0,155.5454,155.814,155.1471,155.7399,33851.0
2019-11-01 11:00:00,168.13,168.15,167.32,167.77,31084.0,155.7307,155.7492,154.9804,155.3972,31084.0
2019-11-01 11:30:00,167.73,167.8,167.12,167.28,53037.0,155.3602,155.425,154.7951,154.9433,53037.0
2019-11-01 12:00:00,167.28,167.7,167.04,167.4,40257.0,154.9433,155.3324,154.721,155.0545,40257.0
2019-11-01 12:30:00,167.44,167.6,167.21,167.21,36086.0,155.0915,155.2397,154.8785,154.8785,36086.0
2019-11-01 13:00:00,167.2,167.6,167.2,167.56,34287.0,154.8692,155.2397,154.8692,155.2027,34287.0
2019-11-01 13:30:00,167.58,168.33,167.57,168.32,21228.0,155.2212,155.9159,155.212,155.9066,21228.0
2019-11-01 14:00:00,168.35,168.49,167.79,168.0,34121.0,155.9344,156.0641,155.4157,155.6102,34121.0
2019-11-01 14:30:00,168.03,168.25,167.93,168.16,25059.0,155.638,155.8418,155.5454,155.7584,25059.0
2019-11-01 15:00:00,168.08,168.22,167.93,168.21,29262.0,155.6843,155.814,155.5454,155.8048,29262.0
2019-11-01 15:30:00,168.22,168.36,167.5,167.57,113981.0,155.814,155.9437,155.1471,155.212,113981.0
2019-11-04 09:30:00,168.26,168.45,164.78,164.79,51607.0,155.8511,156.0271,152.6277,152.637,51607.0
2019-11-04 10:00:00,164.89,164.89,163.61,163.82,80569.0,152.7296,152.7296,151.544,151.7385,80569.0
2019-11-04 10:30:00,163.83,164.7,163.67,163.76,155146.0,151.7478,152.5536,151.5996,151.6829,155146.0
2019-11-04 11:00:00,163.79,164.12,163.42,163.55,35022.0,151.7107,152.0164,151.368,151.4884,35022.0
2019-11-04 11:30:00,163.58,163.74,163.22,163.3,50025.0,151.5162,151.6644,151.1828,151.2569,50025.0
2019-11-04 12:00:00,163.26,163.32,162.66,162.67,52180.0,151.2198,151.2754,150.6641,150.6733,52180.0
2019-11-04 12:30:00,162.73,162.86,162.0,162.03,48078.0,150.7289,150.8493,150.0527,150.0805,48078.0
2019-11-04 13:00:00,162.06,162.08,161.34,161.34,48425.0,150.1083,150.1268,149.4414,149.4414,48425.0
2019-11-04 13:30:00,161.38,161.77,161.38,161.63,66453.0,149.4785,149.8397,149.4785,149.71,66453.0
2019-11-04 14:00:00,161.64,162.16,161.63,162.09,55704.0,149.7193,150.2009,149.71,150.1361,55704.0
2019-11-04 14:30:00,162.18,162.3,161.62,161.87,44771.0,150.2195,150.3306,149.7008,149.9323,44771.0
2019-11-04 15:00:00,161.92,161.92,161.21,161.28,64609.0,149.9786,149.9786,149.321,149.3858,64609.0
2019-11-04 15:30:00,161.28,161.4,160.29,160.63,274617.0,149.3858,149.497,148.4688,148.7838,274617.0
2019-11-05 09:30:00,159.75,160.43,154.71,154.96,348876.0,147.9687,148.5985,143.3004,143.5319,348876.0
2019-11-05 10:00:00,154.96,156.66,154.02,156.11,451790.0,143.5319,145.1066,142.6613,144.5971,451790.0
2019-11-05 10:30:00,156.05,156.29,154.21,155.03,162827.0,144.5415,144.7638,142.8372,143.5968,162827.0
2019-11-05 11:00:00,155.03,156.91,155.01,156.28,109586.0,143.5968,145.3381,143.5782,144.7546,109586.0
2019-11-05 11:30:00,156.25,156.67,155.98,156.35,214302.0,144.7268,145.1158,144.4767,144.8194,214302.0
2019-11-05 12:00:00,156.33,156.6,155.55,155.78,72280.0,144.8009,145.051,144.0784,144.2915,72280.0
2019-11-05 12:30:00,155.78,156.17,155.49,155.56,87956.0,144.2915,144.6527,144.0228,144.0877,87956.0
2019-11-05 13:00:00,155.59,156.08,155.5,155.88,51794.0,144.1155,144.5693,144.0321,144.3841,51794.0
2019-11-05 13:30:00,155.9,155.93,155.48,155.64,50126.0,144.4026,144.4304,144.0136,144.1618,50126.0
2019-11-05 14:00:00,155.62,156.31,155.49,156.28,47016.0,144.1433,144.7824,144.0228,144.7546,47016.0
2019-11-05 14:30:00,156.28,156.34,155.84,155.92,61992.0,144.7546,144.8102,144.347,144.4211,61992.0
2019-11-05 15:00:00,155.97,156.23,155.91,156.23,79351.0,144.4674,144.7083,144.4119,144.7083,79351.0
2019-11-05 15:30:00,156.24,157.18,156.24,157.11,198402.0,144.7175,145.5882,144.7175,145.5234,198402.0
2019-11-06 09:30:00,157.09,158.03,156.95,157.04,144414.0,145.5048,146.3755,145.3752,145.4585,144414.0
2019-11-06 10:00:00,157.03,157.63,156.69,157.12,57941.0,145.4493,146.005,145.1343,145.5326,57941.0
2019-11-06 10:30:00,157.12,157.4,156.3,156.45,58702.0,145.5326,145.792,144.7731,144.912,58702.0
2019-11-06 11:00:00,156.49,157.59,156.46,157.59,32653.0,144.9491,145.968,144.9213,145.968,32653.0
2019-11-06 11:30:00,157.63,157.75,156.92,156.98,30762.0,146.005,146.1162,145.3474,145.403,30762.0
2019-11-06 12:00:00,156.94,157.52,156.94,157.52,30151.0,145.3659,145.9031,145.3659,145.9031,30151.0
2019-11-06 12:30:00,157.53,158.0,157.22,157.27,48136.0,145.9124,146.3477,145.6253,145.6716,48136.0
2019-11-06 13:00:00,157.26,158.0,157.23,157.75,67542.0,145.6623,146.3477,145.6345,146.1162,67542.0
2019-11-06 13:30:00,157.71,158.0,157.55,157.99,29290.0,146.0791,146.3477,145.9309,146.3385,29290.0
2019-11-06 14:00:00,157.97,158.0,157.82,157.96,82919.0,146.3199,146.3477,146.181,146.3107,82919.0
2019-11-06 14:30:00,158.0,158.0,157.33,157.35,61337.0,146.3477,146.3477,145.7271,145.7457,61337.0
2019-11-06 15:00:00,157.35,158.11,157.31,158.11,63122.0,145.7457,146.4496,145.7086,146.4496,63122.0
2019-11-06 15:30:00,158.13,159.17,158.13,158.58,169192.0,146.4681,147.4314,146.4681,146.885,169192.0
2019-11-07 09:30:00,159.66,163.9,159.2,161.4,167291.0,147.8853,151.8126,147.4592,149.497,167291.0
2019-11-07 10:00:00,161.42,162.19,161.1,161.8,116399.0,149.5155,150.2287,149.2191,149.8675,116399.0
2019-11-07 10:30:00,161.77,162.4,161.76,162.06,93821.0,149.8397,150.4232,149.8304,150.1083,93821.0
2019-11-07 11:00:00,162.05,163.1,162.03,162.3,83990.0,150.0991,151.0716,150.0805,150.3306,83990.0
2019-11-07 11:30:00,162.34,163.24,162.34,163.09,61262.0,150.3677,151.2013,150.3677,151.0624,61262.0
2019-11-07 12:00:00,163.06,163.1,162.62,162.63,57115.0,151.0346,151.0716,150.627,150.6363,57115.0
2019-11-07 12:30:00,162.62,162.63,162.21,162.38,38694.0,150.627,150.6363,150.2473,150.4047,38694.0
2019-11-07 13:00:00,162.37,162.51,162.28,162.46,57374.0,150.3955,150.5251,150.3121,150.4788,57374.0
2019-11-07 13:30:00,162.46,162.79,162.05,162.67,47581.0,150.4788,150.7845,150.0991,150.6733,47581.0
2019-11-07 14:00:00,162.67,163.07,162.53,162.9,38065.0,150.6733,151.0438,150.5437,150.8864,38065.0
2019-11-07 14:30:00,162.92,162.92,162.35,162.48,52506.0,150.9049,150.9049,150.3769,150.4973,52506.0
2019-11-07 15:00:00,162.5,162.64,162.11,162.18,78467.0,150.5159,150.6455,150.1546,150.2195,78467.0
2019-11-07 15:30:00,162.16,162.99,161.9,162.23,178302.0,150.2009,150.9697,149.9601,150.2658,178302.0
2019-11-08 09:30:00,161.98,163.11,161.88,161.94,40129.0,150.0342,151.0809,149.9416,149.9972,40129.0
2019-11-08 10:00:00,161.75,162.55,161.75,162.14,22808.0,149.8212,150.5622,149.8212,150.1824,22808.0
2019-11-08 10:30:00,162.09,162.41,161.64,162.06,42897.0,150.1361,150.4325,149.7193,150.1083,42897.0
2019-11-08 11:00:00,162.03,162.71,161.99,162.57,29968.0,150.0805,150.7104,150.0435,150.5807,29968.0
2019-11-08 11:30:00,162.56,163.32,162.54,163.03,42390.0,150.5714,151.2754,150.5529,151.0068,42390.0
2019-11-08 12:00:00,163.03,163.61,163.03,163.61,31172.0,151.0068,151.544,151.0068,151.544,31172.0
2019-11-08 12:30:00,163.63,163.93,163.31,163.63,32616.0,151.5625,151.8404,151.2661,151.5625,32616.0
2019-11-08 13:00:00,163.64,164.04,163.59,163.93,36864.0,151.5718,151.9423,151.5255,151.8404,36864.0
2019-11-08 13:30:00,163.92,164.33,163.82,164.05,43354.0,151.8311,152.2109,151.7385,151.9516,43354.0
2019-11-08 14:00:00,164.1,164.26,163.77,164.11,32508.0,151.9979,152.1461,151.6922,152.0071,32508.0
2019-11-08 14:30:00,164.09,164.55,164.03,164.48,42642.0,151.9886,152.4147,151.933,152.3498,42642.0
2019-11-08 15:00:00,164.53,164.83,164.36,164.77,74621.0,152.3962,152.674,152.2387,152.6185,74621.0
2019-11-08 15:30:00,164.77,165.07,164.69,164.97,272132.0,152.6185,152.8963,152.5444,152.8037,272132.0
2019-11-11 09:30:00,162.34,163.41,161.41,161.83,63123.0,150.3677,151.3588,149.5062,149.8953,63123.0
2019-11-11 10:00:00,161.72,162.18,161.7,161.7,41476.0,149.7934,150.2195,149.7749,149.7749,41476.0
2019-11-11 10:30:00,161.8,161.94,161.19,161.65,95298.0,149.8675,149.9972,149.3025,149.7285,95298.0
2019-11-11 11:00:00,161.66,161.74,160.99,161.02,106732.0,149.7378,149.8119,149.1172,149.145,106732.0
2019-11-11 11:30:00,161.05,161.09,160.54,160.59,66121.0,149.1728,149.2098,148.7004,148.7467,66121.0
2019-11-11 12:00:00,160.56,160.86,160.15,160.67,56454.0,148.7189,148.9968,148.3392,148.8208,56454.0
2019-11-11 12:30:00,160.7,161.3,160.7,160.78,32202.0,148.8486,149.4044,148.8486,148.9227,32202.0
2019-11-11 13:00:00,160.8,161.55,160.68,161.3,44887.0,148.9412,149.6359,148.8301,149.4044,44887.0
2019-11-11 13:30:00,161.3,161.38,160.89,161.07,60180.0,149.4044,149.4785,149.0246,149.1913,60180.0
2019-11-11 14:00:00,161.03,161.29,160.89,161.18,43442.0,149.1543,149.3951,149.0246,149.2932,43442.0
2019-11-11 14:30:00,161.14,161.35,160.89,161.34,27063.0,149.2562,149.4507,149.0246,149.4414,27063.0
2019-11-11 15:00:00,161.33,161.92,161.33,161.6,55000.0,149.4321,149.9786,149.4321,149.6822,55000.0
2019-11-11 15:30:00,161.59,161.59,161.03,161.15,150006.0,149.673,149.673,149.1543,149.2654,150006.0
2019-11-12 09:30:00,160.99,161.34,160.58,161.17,92783.0,149.1172,149.4414,148.7375,149.2839,92783.0
2019-11-12 10:00:00,161.14,161.18,160.74,160.94,133382.0,149.2562,149.2932,148.8857,149.0709,133382.0
2019-11-12 10:30:00,160.93,160.95,160.31,160.6,59983.0,149.0616,149.0802,148.4874,148.756,59983.0
2019-11-12 11:00:00,160.58,160.89,160.42,160.53,45763.0,148.7375,149.0246,148.5893,148.6911,45763.0
2019-11-12 11:30:00,160.49,160.6,159.64,159.82,49884.0,148.6541,148.756,147.8668,148.0335,49884.0
2019-11-12 12:00:00,159.82,160.03,159.51,159.61,42099.0,148.0335,148.228,147.7464,147.839,42099.0
2019-11-12 12:30:00,159.63,160.37,159.56,160.15,32793.0,147.8575,148.5429,147.7927,148.3392,32793.0
2019-11-12 13:00:00,160.16,160.24,159.79,159.88,39147.0,148.3484,148.4225,148.0057,148.0891,39147.0
2019-11-12 13:30:00,159.87,160.66,159.52,160.54,68472.0,148.0798,148.8116,147.7556,148.7004,68472.0
2019-11-12 14:00:00,160.55,160.76,159.96,160.19,53320.0,148.7097,148.9042,148.1632,148.3762,53320.0
2019-11-12 14:30:00,160.19,161.05,160.18,160.72,44559.0,148.3762,149.1728,148.367,148.8671,44559.0
2019-11-12 15:00:00,160.75,160.96,160.52,160.84,38530.0,148.8949,149.0894,148.6819,148.9783,38530.0
2019-11-12 15:30:00,160.88,161.31,160.72,161.13,128509.0,149.0153,149.4136,148.8671,149.2469,128509.0
2019-11-13 09:30:00,160.6,162.11,160.6,162.07,68875.0,148.756,150.1546,148.756,150.1176,68875.0
2019-11-13 10:00:00,162.06,162.94,161.99,162.42,48347.0,150.1083,150.9234,150.0435,150.4418,48347.0
2019-11-13 10:30:00,162.4,164.08,162.21,163.81,92002.0,150.4232,151.9793,150.2473,151.7293,92002.0
2019-11-13 11:00:00,163.86,163.86,162.49,163.04,34227.0,151.7756,151.7756,150.5066,151.016,34227.0
2019-11-13 11:30:00,162.99,163.08,162.74,162.92,10907.0,150.9697,151.0531,150.7382,150.9049,10907.0
2019-11-13 12:00:00,162.97,163.0,162.46,162.57,13802.0,150.9512,150.979,150.4788,150.5807,13802.0
2019-11-13 12:30:00,162.55,162.83,162.43,162.64,32912.0,150.5622,150.8215,150.451,150.6455,32912.0
2019-11-13 13:00:00,162.56,162.82,162.47,162.75,28737.0,150.5714,150.8123,150.4881,150.7474,28737.0
2019-11-13 13:30:00,162.74,162.93,162.38,162.61,39731.0,150.7382,150.9142,150.4047,150.6178,39731.0
2019-11-13 14:00:00,162.63,162.91,162.43,162.65,80733.0,150.6363,150.8956,150.451,150.6548,80733.0
2019-11-13 14:30:00,162.68,162.81,162.56,162.77,32831.0,150.6826,150.803,150.5714,150.766,32831.0
2019-11-13 15:00:00,162.79,162.82,161.96,162.01,41657.0,150.7845,150.8123,150.0157,150.062,41657.0
2019-11-13 15:30:00,161.97,162.07,161.57,161.57,181562.0,150.025,150.1176,149.6544,149.6544,181562.0
2019-11-14 09:30:00,160.7,163.1,160.18,162.87,36971.0,148.8486,151.0716,148.367,150.8586,36971.0
2019-11-14 10:00:00,162.98,163.09,161.39,161.83,32826.0,150.9605,151.0624,149.4877,149.8953,32826.0
2019-11-14 10:30:00,161.87,162.41,161.73,162.13,16650.0,149.9323,150.4325,149.8026,150.1732,16650.0
2019-11-14 11:00:00,162.12,162.47,161.87,162.06,24887.0,150.1639,150.4881,149.9323,150.1083,24887.0
2019-11-14 11:30:00,162.07,162.07,161.21,161.4,13042.0,150.1176,150.1176,149.321,149.497,13042.0
2019-11-14 12:00:00,161.46,161.78,161.24,161.57,19714.0,149.5526,149.849,149.3488,149.6544,19714.0
2019-11-14 12:30:00,161.56,162.16,161.53,161.74,20614.0,149.6452,150.2009,149.6174,149.8119,20614.0
2019-11-14 13:00:00,161.74,161.95,161.54,161.56,22954.0,149.8119,150.0064,149.6267,149.6452,22954.0
2019-11-14 13:30:00,161.52,161.61,161.15,161.27,16278.0,149.6081,149.6915,149.2654,149.3766,16278.0
2019-11-14 14:00:00,161.2,161.61,161.2,161.54,34242.0,149.3117,149.6915,149.3117,149.6267,34242.0
2019-11-14 14:30:00,161.55,161.72,161.39,161.56,31408.0,149.6359,149.7934,149.4877,149.6452,31408.0
2019-11-14 15:00:00,161.56,161.9,161.47,161.78,35615.0,149.6452,149.9601,149.5618,149.849,35615.0
2019-11-14 15:30:00,161.84,161.96,161.45,161.8,89482.0,149.9045,150.0157,149.5433,149.8675,89482.0
2019-11-15 09:30:00,162.18,162.3,160.44,160.5,47164.0,150.2195,150.3306,148.6078,148.6634,47164.0
2019-11-15 10:00:00,160.46,161.34,160.45,161.0,24821.0,148.6263,149.4414,148.617,149.1265,24821.0
2019-11-15 10:30:00,160.97,161.74,160.84,161.59,19152.0,149.0987,149.8119,148.9783,149.673,19152.0
2019-11-15 11:00:00,161.59,161.91,160.97,161.16,54779.0,149.673,149.9694,149.0987,149.2747,54779.0
2019-11-15 11:30:00,161.14,161.96,160.9,161.96,76311.0,149.2562,150.0157,149.0339,150.0157,76311.0
2019-11-15 12:00:00,161.92,162.37,161.9,162.13,23568.0,149.9786,150.3955,149.9601,150.1732,23568.0
2019-11-15 12:30:00,162.1,162.17,161.88,161.89,20621.0,150.1454,150.2102,149.9416,149.9509,20621.0
2019-11-15 13:00:00,161.89,162.08,161.72,161.9,22824.0,149.9509,150.1268,149.7934,149.9601,22824.0
2019-11-15 13:30:00,161.92,162.15,161.84,161.87,27351.0,149.9786,150.1917,149.9045,149.9323,27351.0
2019-11-15 14:00:00,161.82,162.13,161.56,161.76,60245.0,149.886,150.1732,149.6452,149.8304,60245.0
2019-11-15 14:30:00,161.7,162.08,161.64,161.98,26959.0,149.7749,150.1268,149.7193,150.0342,26959.0
2019-11-15 15:00:00,161.96,161.99,161.23,161.75,53697.0,150.0157,150.0435,149.3395,149.8212,53697.0
2019-11-15 15:30:00,161.74,162.11,161.65,162.08,121949.0,149.8119,150.1546,149.7285,150.1268,121949.0
2019-11-18 09:30:00,162.08,162.81,161.46,162.54,33347.0,150.1268,150.803,149.5526,150.5529,33347.0
2019-11-18 10:00:00,162.55,162.61,161.62,161.99,21234.0,150.5622,150.6178,149.7008,150.0435,21234.0
2019-11-18 10:30:00,161.98,162.47,161.93,162.28,30915.0,150.0342,150.4881,149.9879,150.3121,30915.0
2019-11-18 11:00:00,162.31,162.5,161.93,162.32,22913.0,150.3399,150.5159,149.9879,150.3491,22913.0
2019-11-18 11:30:00,162.35,162.5,162.32,162.42,18841.0,150.3769,150.5159,150.3491,150.4418,18841.0
2019-11-18 12:00:00,162.42,162.46,162.04,162.04,32449.0,150.4418,150.4788,150.0898,150.0898,32449.0
2019-11-18 12:30:00,162.05,162.3,162.0,162.25,30946.0,150.0991,150.3306,150.0527,150.2843,30946.0
2019-11-18 13:00:00,162.25,162.79,161.99,162.77,73203.0,150.2843,150.7845,150.0435,150.766,73203.0
2019-11-18 13:30:00,162.76,163.16,162.69,162.91,29401.0,150.7567,151.1272,150.6919,150.8956,29401.0
2019-11-18 14:00:00,162.94,163.44,162.72,163.26,47796.0,150.9234,151.3865,150.7196,151.2198,47796.0
2019-11-18 14:30:00,163.23,163.28,162.96,163.02,18207.0,151.192,151.2383,150.9419,150.9975,18207.0
2019-11-18 15:00:00,163.04,163.18,162.9,163.08,34552.0,151.016,151.1457,150.8864,151.0531,34552.0
2019-11-18 15:30:00,163.08,163.11,162.79,162.95,92792.0,151.0531,151.0809,150.7845,150.9327,92792.0
2019-11-19 09:30:00,163.99,165.31,163.25,164.95,59179.0,151.896,153.1186,151.2106,152.7852,59179.0
2019-11-19 10:00:00,164.98,165.42,164.51,164.85,38289.0,152.813,153.2205,152.3776,152.6926,38289.0
2019-11-19 10:30:00,164.85,165.77,164.61,165.3,29468.0,152.6926,153.5447,152.4703,153.1094,29468.0
2019-11-19 11:00:00,165.28,165.94,165.02,165.91,32204.0,153.0908,153.7022,152.85,153.6744,32204.0
2019-11-19 11:30:00,165.89,165.96,165.66,165.86,37686.0,153.6559,153.7207,153.4428,153.6281,37686.0
2019-11-19 12:00:00,165.86,165.9,165.55,165.86,25206.0,153.6281,153.6651,153.3409,153.6281,25206.0
2019-11-19 12:30:00,165.86,165.88,165.5,165.56,21490.0,153.6281,153.6466,153.2946,153.3502,21490.0
2019-11-19 13:00:00,165.55,165.83,165.51,165.62,18017.0,153.3409,153.6003,153.3039,153.4058,18017.0
2019-11-19 13:30:00,165.66,166.38,165.64,166.2,52934.0,153.4428,154.1097,153.4243,153.943,52934.0
2019-11-19 14:00:00,166.19,166.49,166.04,166.49,33503.0,153.9337,154.2116,153.7948,154.2116,33503.0
2019-11-19 14:30:00,166.5,166.51,166.06,166.07,29788.0,154.2209,154.2301,153.8133,153.8226,29788.0
2019-11-19 15:00:00,166.07,166.55,166.0,166.26,29858.0,153.8226,154.2672,153.7577,153.9986,29858.0
2019-11-19 15:30:00,166.3,166.4,166.0,166.0,134956.0,154.0356,154.1282,153.7577,153.7577,134956.0
2019-11-20 09:30:00,166.07,168.24,166.07,167.75,72386.0,153.8226,155.8325,153.8226,155.3787,72386.0
2019-11-20 10:00:00,167.71,167.71,166.52,166.63,68623.0,155.3416,155.3416,154.2394,154.3413,68623.0
2019-11-20 10:30:00,166.56,167.08,166.5,166.76,52322.0,154.2764,154.7581,154.2209,154.4617,52322.0
2019-11-20 11:00:00,166.7,166.7,166.45,166.55,30292.0,154.4061,154.4061,154.1746,154.2672,30292.0
2019-11-20 11:30:00,166.45,166.59,165.9,166.05,17778.0,154.1746,154.3042,153.6651,153.8041,17778.0
2019-11-20 12:00:00,166.02,166.07,165.26,165.43,35104.0,153.7763,153.8226,153.0723,153.2298,35104.0
2019-11-20 12:30:00,165.42,165.55,164.78,165.22,30452.0,153.2205,153.3409,152.6277,153.0353,30452.0
2019-11-20 13:00:00,165.19,165.33,164.64,164.96,21917.0,153.0075,153.1372,152.498,152.7944,21917.0
2019-11-20 13:30:00,164.82,165.47,164.68,165.47,15356.0,152.6648,153.2668,152.5351,153.2668,15356.0
2019-11-20 14:00:00,165.38,165.83,165.34,165.79,21329.0,153.1835,153.6003,153.1464,153.5632,21329.0
2019-11-20 14:30:00,165.83,166.06,165.71,165.92,16692.0,153.6003,153.8133,153.4891,153.6836,16692.0
2019-11-20 15:00:00,165.97,166.26,165.9,165.99,24134.0,153.73,153.9986,153.6651,153.7485,24134.0
2019-11-20 15:30:00,166.0,166.36,165.88,166.32,116782.0,153.7577,154.0912,153.6466,154.0541,116782.0
2019-11-21 09:30:00,165.73,166.69,164.57,165.89,43551.0,153.5077,154.3969,152.4332,153.6559,43551.0
2019-11-21 10:00:00,165.67,165.68,164.4,164.7,32601.0,153.4521,153.4613,152.2757,152.5536,32601.0
2019-11-21 10:30:00,164.69,165.32,164.33,165.09,26441.0,152.5444,153.1279,152.2109,152.9149,26441.0
2019-11-21 11:00:00,165.14,165.74,164.96,165.34,53939.0,152.9612,153.5169,152.7944,153.1464,53939.0
2019-11-21 11:30:00,165.32,165.58,164.88,165.47,35011.0,153.1279,153.3687,152.7203,153.2668,35011.0
2019-11-21 12:00:00,165.48,165.79,164.95,165.13,21117.0,153.2761,153.5632,152.7852,152.9519,21117.0
2019-11-21 12:30:00,165.12,165.59,165.11,165.51,16784.0,152.9426,153.378,152.9334,153.3039,16784.0
2019-11-21 13:00:00,165.56,165.84,165.54,165.75,13567.0,153.3502,153.6095,153.3317,153.5262,13567.0
2019-11-21 13:30:00,165.71,165.84,165.43,165.45,15747.0,153.4891,153.6095,153.2298,153.2483,15747.0
2019-11-21 14:00:00,165.47,165.63,165.07,165.49,18120.0,153.2668,153.415,152.8963,153.2854,18120.0
2019-11-21 14:30:00,165.47,165.88,165.43,165.44,15118.0,153.2668,153.6466,153.2298,153.239,15118.0
2019-11-21 15:00:00,165.43,165.89,165.33,165.33,38216.0,153.2298,153.6559,153.1372,153.1372,38216.0
2019-11-21 15:30:00,165.29,165.45,164.78,165.09,95413.0,153.1001,153.2483,152.6277,152.9149,95413.0
2019-11-22 09:30:00,165.29,165.91,164.48,165.59,39720.0,153.1001,153.6744,152.3498,153.378,39720.0
2019-11-22 10:00:00,165.44,165.54,164.81,165.09,21170.0,153.239,153.3317,152.6555,152.9149,21170.0
2019-11-22 10:30:00,165.09,165.5,164.9,164.92,20383.0,152.9149,153.2946,152.7389,152.7574,20383.0
2019-11-22 11:00:00,164.97,165.5,164.84,165.5,20475.0,152.8037,153.2946,152.6833,153.2946,20475.0
2019-11-22 11:30:00,165.5,166.07,165.37,166.07,14629.0,153.2946,153.8226,153.1742,153.8226,14629.0
2019-11-22 12:00:00,166.04,166.05,165.76,165.97,21444.0,153.7948,153.8041,153.5354,153.73,21444.0
2019-11-22 12:30:00,165.98,166.35,165.88,166.32,14231.0,153.7392,154.0819,153.6466,154.0541,14231.0
2019-11-22 13:00:00,166.26,166.37,166.11,166.26,15487.0,153.9986,154.1005,153.8596,153.9986,15487.0
2019-11-22 13:30:00,166.26,166.31,165.83,166.06,21478.0,153.9986,154.0449,153.6003,153.8133,21478.0
2019-11-22 14:00:00,166.06,166.22,165.98,165.99,19212.0,153.8133,153.9615,153.7392,153.7485,19212.0
2019-11-22 14:30:00,165.98,166.03,165.66,165.73,21814.0,153.7392,153.7855,153.4428,153.5077,21814.0
2019-11-22 15:00:00,165.78,165.82,165.61,165.7,15874.0,153.554,153.591,153.3965,153.4799,15874.0
2019-11-22 15:30:00,165.67,166.22,165.58,165.89,126944.0,153.4521,153.9615,153.3687,153.6559,126944.0
2019-11-25 09:30:00,166.56,166.99,164.91,165.44,65016.0,154.2764,154.6747,152.7481,153.239,65016.0
2019-11-25 10:00:00,165.46,166.2,164.64,166.14,42784.0,153.2576,153.943,152.498,153.8874,42784.0
2019-11-25 10:30:00,166.19,166.19,165.52,165.55,19617.0,153.9337,153.9337,153.3131,153.3409,19617.0
2019-11-25 11:00:00,165.55,165.89,165.43,165.89,20555.0,153.3409,153.6559,153.2298,153.6559,20555.0
2019-11-25 11:30:00,165.85,166.31,165.74,165.95,19369.0,153.6188,154.0449,153.5169,153.7114,19369.0
2019-11-25 12:00:00,165.97,165.97,165.52,165.55,17365.0,153.73,153.73,153.3131,153.3409,17365.0
2019-11-25 12:30:00,165.55,165.84,165.48,165.63,12017.0,153.3409,153.6095,153.2761,153.415,12017.0
2019-11-25 13:00:00,165.63,165.65,165.39,165.45,26007.0,153.415,153.4336,153.1927,153.2483,26007.0
2019-11-25 13:30:00,165.46,165.48,164.85,164.88,18288.0,153.2576,153.2761,152.6926,152.7203,18288.0
2019-11-25 14:00:00,164.88,165.32,164.45,165.14,43034.0,152.7203,153.1279,152.3221,152.9612,43034.0
2019-11-25 14:30:00,165.13,165.6,165.01,165.49,21633.0,152.9519,153.3872,152.8408,153.2854,21633.0
2019-11-25 15:00:00,165.49,165.59,165.23,165.42,32462.0,153.2854,153.378,153.0445,153.2205,32462.0
2019-11-25 15:30:00,165.4,165.85,165.37,165.71,85175.0,153.202,153.6188,153.1742,153.4891,85175.0
2019-11-26 09:30:00,165.93,166.27,164.8,166.05,104129.0,153.6929,154.0078,152.6462,153.8041,104129.0
2019-11-26 10:00:00,166.1,167.49,165.68,167.44,164371.0,153.8504,155.1379,153.4613,155.0915,164371.0
2019-11-26 10:30:00,167.4,167.98,167.09,167.58,44881.0,155.0545,155.5917,154.7674,155.2212,44881.0
2019-11-26 11:00:00,167.56,167.62,166.92,166.92,30321.0,155.2027,155.2583,154.6099,154.6099,30321.0
2019-11-26 11:30:00,166.96,167.16,166.76,166.95,18718.0,154.6469,154.8322,154.4617,154.6377,18718.0
2019-11-26 12:00:00,166.97,167.05,166.55,166.91,50805.0,154.6562,154.7303,154.2672,154.6006,50805.0
2019-11-26 12:30:00,166.91,167.18,166.4,166.53,47166.0,154.6006,154.8507,154.1282,154.2487,47166.0
2019-11-26 13:00:00,166.53,166.8,166.44,166.76,67849.0,154.2487,154.4987,154.1653,154.4617,67849.0
2019-11-26 13:30:00,166.84,167.15,166.7,167.07,17944.0,154.5358,154.8229,154.4061,154.7488,17944.0
2019-11-26 14:00:00,167.05,167.14,167.0,167.13,20106.0,154.7303,154.8137,154.684,154.8044,20106.0
2019-11-26 14:30:00,167.13,167.14,166.77,166.91,56245.0,154.8044,154.8137,154.471,154.6006,56245.0
2019-11-26 15:00:00,166.92,166.96,166.55,166.73,44021.0,154.6099,154.6469,154.2672,154.4339,44021.0
2019-11-26 15:30:00,166.72,167.11,166.34,166.34,265194.0,154.4246,154.7859,154.0727,154.0727,265194.0
2019-11-27 09:30:00,166.86,167.65,166.0,166.34,42966.0,154.5543,155.2861,153.7577,154.0727,42966.0
2019-11-27 10:00:00,166.4,167.17,166.2,166.78,20688.0,154.1282,154.8415,153.943,154.4802,20688.0
2019-11-27 10:30:00,166.77,167.68,166.64,167.47,46266.0,154.471,155.3138,154.3505,155.1193,46266.0
2019-11-27 11:00:00,167.47,167.85,167.04,167.15,32423.0,155.1193,155.4713,154.721,154.8229,32423.0
2019-11-27 11:30:00,167.18,167.81,166.9,167.74,32686.0,154.8507,155.4343,154.5914,155.3694,32686.0
2019-11-27 12:00:00,167.72,167.87,167.34,167.41,32409.0,155.3509,155.4898,154.9989,155.0638,32409.0
2019-11-27 12:30:00,167.41,167.41,166.95,167.05,22144.0,155.0638,155.0638,154.6377,154.7303,22144.0
2019-11-27 13:00:00,167.04,167.68,166.99,167.59,34220.0,154.721,155.3138,154.6747,155.2305,34220.0
2019-11-27 13:30:00,167.6,167.62,167.38,167.51,21676.0,155.2397,155.2583,155.036,155.1564,21676.0
2019-11-27 14:00:00,167.58,167.58,167.13,167.37,41043.0,155.2212,155.2212,154.8044,155.0267,41043.0
2019-11-27 14:30:00,167.37,167.43,167.26,167.35,43725.0,155.0267,155.0823,154.9248,155.0082,43725.0
2019-11-27 15:00:00,167.35,167.51,166.92,166.92,33028.0,155.0082,155.1564,154.6099,154.6099,33028.0
2019-11-27 15:30:00,166.95,167.4,166.93,167.4,95073.0,154.6377,155.0545,154.6192,155.0545,95073.0
2019-11-29 09:30:00,166.62,167.94,166.26,167.51,38070.0,154.332,155.5547,153.9986,155.1564,38070.0
2019-11-29 10:00:00,167.39,167.73,167.32,167.71,15771.0,155.0452,155.3602,154.9804,155.3416,15771.0
2019-11-29 10:30:00,167.67,167.73,167.15,167.16,19200.0,155.3046,155.3602,154.8229,154.8322,19200.0
2019-11-29 11:00:00,167.19,167.46,167.08,167.27,20777.0,154.86,155.1101,154.7581,154.9341,20777.0
2019-11-29 11:30:00,167.21,167.49,166.78,166.91,16583.0,154.8785,155.1379,154.4802,154.6006,16583.0
2019-11-29 12:00:00,166.9,167.39,166.9,167.31,19802.0,154.5914,155.0452,154.5914,154.9711,19802.0
2019-11-29 12:30:00,167.32,167.59,167.18,167.44,64288.0,154.9804,155.2305,154.8507,155.0915,64288.0
2019-12-02 09:30:00,166.79,167.1,165.09,165.27,70925.0,154.4895,154.7766,152.9149,153.0816,70925.0
2019-12-02 10:00:00,165.19,165.19,163.81,163.94,35855.0,153.0075,153.0075,151.7293,151.8497,35855.0
2019-12-02 10:30:00,164.0,164.0,162.33,162.45,41190.0,151.9052,151.9052,150.3584,150.4696,41190.0
2019-12-02 11:00:00,162.53,164.8,162.47,164.49,73685.0,150.5437,152.6462,150.4881,152.3591,73685.0
2019-12-02 11:30:00,164.44,164.61,163.89,164.52,33176.0,152.3128,152.4703,151.8034,152.3869,33176.0
2019-12-02 12:00:00,164.54,164.79,164.46,164.57,27899.0,152.4054,152.637,152.3313,152.4332,27899.0
2019-12-02 12:30:00,164.61,164.7,164.12,164.64,13159.0,152.4703,152.5536,152.0164,152.498,13159.0
2019-12-02 13:00:00,164.65,165.06,164.56,165.03,14164.0,152.5073,152.8871,152.4239,152.8593,14164.0
2019-12-02 13:30:00,165.03,165.25,164.88,165.19,23479.0,152.8593,153.0631,152.7203,153.0075,23479.0
2019-12-02 14:00:00,165.19,165.45,165.08,165.33,23802.0,153.0075,153.2483,152.9056,153.1372,23802.0
2019-12-02 14:30:00,165.35,165.35,165.11,165.15,16453.0,153.1557,153.1557,152.9334,152.9704,16453.0
2019-12-02 15:00:00,165.15,165.2,164.97,165.08,32863.0,152.9704,153.0167,152.8037,152.9056,32863.0
2019-12-02 15:30:00,165.09,165.45,164.92,165.05,102848.0,152.9149,153.2483,152.7574,152.8778,102848.0
2019-12-03 09:30:00,164.27,164.58,162.94,163.32,48643.0,152.1553,152.4425,150.9234,151.2754,48643.0
2019-12-03 10:00:00,163.3,165.06,163.3,164.94,34875.0,151.2569,152.8871,151.2569,152.7759,34875.0
2019-12-03 10:30:00,165.02,165.82,164.97,165.46,84687.0,152.85,153.591,152.8037,153.2576,84687.0
2019-12-03 11:00:00,165.3,165.77,165.0,165.09,41714.0,153.1094,153.5447,152.8315,152.9149,41714.0
2019-12-03 11:30:00,165.13,165.66,165.0,165.32,32994.0,152.9519,153.4428,152.8315,153.1279,32994.0
2019-12-03 12:00:00,165.32,165.49,165.11,165.38,13794.0,153.1279,153.2854,152.9334,153.1835,13794.0
2019-12-03 12:30:00,165.37,165.4,165.13,165.19,17250.0,153.1742,153.202,152.9519,153.0075,17250.0
2019-12-03 13:00:00,165.21,165.9,165.14,165.67,21574.0,153.026,153.6651,152.9612,153.4521,21574.0
2019-12-03 13:30:00,165.69,165.79,165.43,165.69,16273.0,153.4706,153.5632,153.2298,153.4706,16273.0
2019-12-03 14:00:00,165.69,165.84,164.87,165.08,32145.0,153.4706,153.6095,152.7111,152.9056,32145.0
2019-12-03 14:30:00,165.03,165.5,164.97,165.04,73098.0,152.8593,153.2946,152.8037,152.8685,73098.0
2019-12-03 15:00:00,165.04,165.42,164.84,165.3,28541.0,152.8685,153.2205,152.6833,153.1094,28541.0
2019-12-03 15:30:00,165.24,165.39,164.81,164.85,92139.0,153.0538,153.1927,152.6555,152.6926,92139.0
2019-12-04 09:30:00,165.55,166.37,165.5,166.28,49744.0,153.3409,154.1005,153.2946,154.0171,49744.0
2019-12-04 10:00:00,166.37,166.37,165.06,165.07,44549.0,154.1005,154.1005,152.8871,152.8963,44549.0
2019-12-04 10:30:00,165.01,166.16,164.84,166.03,106003.0,152.8408,153.9059,152.6833,153.7855,106003.0
2019-12-04 11:00:00,166.04,166.38,165.83,166.07,30259.0,153.7948,154.1097,153.6003,153.8226,30259.0
2019-12-04 11:30:00,166.04,166.51,165.65,165.65,45411.0,153.7948,154.2301,153.4336,153.4336,45411.0
2019-12-04 12:00:00,165.64,165.67,165.25,165.32,15599.0,153.4243,153.4521,153.0631,153.1279,15599.0
2019-12-04 12:30:00,165.35,165.44,165.07,165.4,11668.0,153.1557,153.239,152.8963,153.202,11668.0
2019-12-04 13:00:00,165.42,165.42,165.04,165.06,14374.0,153.2205,153.2205,152.8685,152.8871,14374.0
2019-12-04 13:30:00,165.07,165.2,164.84,165.08,42706.0,152.8963,153.0167,152.6833,152.9056,42706.0
2019-12-04 14:00:00,165.07,165.25,165.0,165.25,19431.0,152.8963,153.0631,152.8315,153.0631,19431.0
2019-12-04 14:30:00,165.24,165.68,165.24,165.57,23572.0,153.0538,153.4613,153.0538,153.3595,23572.0
2019-12-04 15:00:00,165.57,165.79,165.36,165.36,36762.0,153.3595,153.5632,153.1649,153.1649,36762.0
2019-12-04 15:30:00,165.36,165.41,165.07,165.17,119416.0,153.1649,153.2113,152.8963,152.989,119416.0
2019-12-05 09:30:00,164.67,164.98,162.55,162.68,88981.0,152.5258,152.813,150.5622,150.6826,88981.0
2019-12-05 10:00:00,162.5,162.78,161.5,161.76,97684.0,150.5159,150.7752,149.5896,149.8304,97684.0
2019-12-05 10:30:00,161.78,162.32,161.77,162.32,46931.0,149.849,150.3491,149.8397,150.3491,46931.0
2019-12-05 11:00:00,162.28,162.3,161.82,162.06,48527.0,150.3121,150.3306,149.886,150.1083,48527.0
2019-12-05 11:30:00,162.06,162.2,161.79,161.95,43394.0,150.1083,150.238,149.8582,150.0064,43394.0
2019-12-05 12:00:00,161.92,162.07,161.6,161.79,32736.0,149.9786,150.1176,149.6822,149.8582,32736.0
2019-12-05 12:30:00,161.76,162.0,161.42,161.49,82921.0,149.8304,150.0527,149.5155,149.5803,82921.0
2019-12-05 13:00:00,161.46,161.6,161.13,161.44,40528.0,149.5526,149.6822,149.2469,149.534,40528.0
2019-12-05 13:30:00,161.44,161.84,161.1,161.15,49405.0,149.534,149.9045,149.2191,149.2654,49405.0
2019-12-05 14:00:00,161.15,161.28,160.95,161.06,50346.0,149.2654,149.3858,149.0802,149.1821,50346.0
2019-12-05 14:30:00,161.06,161.21,160.62,160.82,96960.0,149.1821,149.321,148.7745,148.9598,96960.0
2019-12-05 15:00:00,160.84,161.2,160.67,160.86,78361.0,148.9783,149.3117,148.8208,148.9968,78361.0
2019-12-05 15:30:00,160.86,161.03,160.36,160.44,223622.0,148.9968,149.1543,148.5337,148.6078,223622.0
2019-12-06 09:30:00,160.55,160.83,159.77,160.55,78771.0,148.7097,148.969,147.9872,148.7097,78771.0
2019-12-06 10:00:00,160.51,160.99,160.09,160.13,61307.0,148.6726,149.1172,148.2836,148.3206,61307.0
2019-12-06 10:30:00,160.13,161.42,160.11,160.95,81336.0,148.3206,149.5155,148.3021,149.0802,81336.0
2019-12-06 11:00:00,161.04,161.24,160.9,161.05,84882.0,149.1635,149.3488,149.0339,149.1728,84882.0
2019-12-06 11:30:00,161.05,161.75,160.99,161.15,98795.0,149.1728,149.8212,149.1172,149.2654,98795.0
2019-12-06 12:00:00,161.12,161.24,160.8,160.93,61454.0,149.2376,149.3488,148.9412,149.0616,61454.0
2019-12-06 12:30:00,160.94,161.15,160.91,161.08,46841.0,149.0709,149.2654,149.0431,149.2006,46841.0
2019-12-06 13:00:00,161.1,161.19,160.92,161.13,37484.0,149.2191,149.3025,149.0524,149.2469,37484.0
2019-12-06 13:30:00,161.15,161.17,160.87,160.99,30748.0,149.2654,149.2839,149.0061,149.1172,30748.0
2019-12-06 14:00:00,160.97,161.06,160.84,160.98,40607.0,149.0987,149.1821,148.9783,149.108,40607.0
2019-12-06 14:30:00,160.93,161.15,160.88,161.06,37906.0,149.0616,149.2654,149.0153,149.1821,37906.0
2019-12-06 15:00:00,161.05,161.15,160.89,160.99,95460.0,149.1728,149.2654,149.0246,149.1172,95460.0
2019-12-06 15:30:00,160.97,161.15,160.68,160.72,252623.0,149.0987,149.2654,148.8301,148.8671,252623.0
2019-12-09 09:30:00,161.28,161.57,160.61,160.92,50215.0,149.3858,149.6544,148.7652,149.0524,50215.0
2019-12-09 10:00:00,160.96,161.29,160.72,160.78,64020.0,149.0894,149.3951,148.8671,148.9227,64020.0
2019-12-09 10:30:00,160.81,160.95,160.27,160.81,58426.0,148.9505,149.0802,148.4503,148.9505,58426.0
2019-12-09 11:00:00,160.82,162.65,160.6,162.61,66995.0,148.9598,150.6548,148.756,150.6178,66995.0
2019-12-09 11:30:00,162.57,162.68,161.61,161.69,44759.0,150.5807,150.6826,149.6915,149.7656,44759.0
2019-12-09 12:00:00,161.67,162.49,161.61,162.49,39989.0,149.7471,150.5066,149.6915,150.5066,39989.0
2019-12-09 12:30:00,162.47,162.49,161.79,161.85,96055.0,150.4881,150.5066,149.8582,149.9138,96055.0
2019-12-09 13:00:00,161.82,161.85,161.66,161.67,24578.0,149.886,149.9138,149.7378,149.7471,24578.0
2019-12-09 13:30:00,161.63,161.89,161.53,161.73,27588.0,149.71,149.9509,149.6174,149.8026,27588.0
2019-12-09 14:00:00,161.74,161.8,161.53,161.73,46564.0,149.8119,149.8675,149.6174,149.8026,46564.0
2019-12-09 14:30:00,161.74,161.96,161.57,161.7,36310.0,149.8119,150.0157,149.6544,149.7749,36310.0
2019-12-09 15:00:00,161.71,161.89,161.57,161.78,35516.0,149.7841,149.9509,149.6544,149.849,35516.0
2019-12-09 15:30:00,161.8,161.81,161.48,161.51,96825.0,149.8675,149.8768,149.5711,149.5989,96825.0
2019-12-10 09:30:00,161.45,162.04,160.73,160.78,74409.0,149.5433,150.0898,148.8764,148.9227,74409.0
2019-12-10 10:00:00,160.76,161.27,160.64,161.03,46374.0,148.9042,149.3766,148.793,149.1543,46374.0
2019-12-10 10:30:00,161.0,161.13,160.44,160.76,17245.0,149.1265,149.2469,148.6078,148.9042,17245.0
2019-12-10 11:00:00,160.82,161.13,160.69,160.79,28048.0,148.9598,149.2469,148.8393,148.932,28048.0
2019-12-10 11:30:00,160.81,161.11,160.56,160.62,24507.0,148.9505,149.2284,148.7189,148.7745,24507.0
2019-12-10 12:00:00,160.65,160.79,160.41,160.71,29771.0,148.8023,148.932,148.58,148.8579,29771.0
2019-12-10 12:30:00,160.77,160.81,160.41,160.57,25610.0,148.9134,148.9505,148.58,148.7282,25610.0
2019-12-10 13:00:00,160.55,160.75,160.46,160.52,17193.0,148.7097,148.8949,148.6263,148.6819,17193.0
2019-12-10 13:30:00,160.51,161.22,160.48,161.08,63013.0,148.6726,149.3303,148.6448,149.2006,63013.0
2019-12-10 14:00:00,161.08,161.32,160.97,161.31,34921.0,149.2006,149.4229,149.0987,149.4136,34921.0
2019-12-10 14:30:00,161.36,161.5,160.99,161.02,28852.0,149.4599,149.5896,149.1172,149.145,28852.0
2019-12-10 15:00:00,161.02,161.04,160.68,160.91,34120.0,149.145,149.1635,148.8301,149.0431,34120.0
2019-12-10 15:30:00,160.91,161.12,160.61,160.95,128813.0,149.0431,149.2376,148.7652,149.0802,128813.0
2019-12-11 09:30:00,161.5,161.88,161.23,161.84,32659.0,149.5896,149.9416,149.3395,149.9045,32659.0
2019-12-11 10:00:00,161.75,161.87,161.54,161.56,21385.0,149.8212,149.9323,149.6267,149.6452,21385.0
2019-12-11 10:30:00,161.62,162.04,161.56,161.69,56579.0,149.7008,150.0898,149.6452,149.7656,56579.0
2019-12-11 11:00:00,161.72,162.32,161.68,162.24,44975.0,149.7934,150.3491,149.7563,150.275,44975.0
2019-12-11 11:30:00,162.25,162.35,161.79,161.85,32507.0,150.2843,150.3769,149.8582,149.9138,32507.0
2019-12-11 12:00:00,161.88,162.1,161.71,161.73,22201.0,149.9416,150.1454,149.7841,149.8026,22201.0
2019-12-11 12:30:00,161.72,161.78,161.54,161.65,16625.0,149.7934,149.849,149.6267,149.7285,16625.0
2019-12-11 13:00:00,161.65,161.86,161.52,161.85,17915.0,149.7285,149.9231,149.6081,149.9138,17915.0
2019-12-11 13:30:00,161.86,162.1,161.77,161.9,27621.0,149.9231,150.1454,149.8397,149.9601,27621.0
2019-12-11 14:00:00,161.9,161.94,161.69,161.84,73521.0,149.9601,149.9972,149.7656,149.9045,73521.0
2019-12-11 14:30:00,161.82,162.0,161.58,161.87,41876.0,149.886,150.0527,149.6637,149.9323,41876.0
2019-12-11 15:00:00,161.88,161.9,161.55,161.75,36627.0,149.9416,149.9601,149.6359,149.8212,36627.0
2019-12-11 15:30:00,161.77,162.02,161.62,161.77,176939.0,149.8397,150.0713,149.7008,149.8397,176939.0
2019-12-12 09:30:00,161.51,162.48,160.91,162.29,67246.0,150.19,151.092,149.632,150.9153,67246.0
2019-12-12 10:00:00,162.3,162.65,162.1,162.4,70142.0,150.9246,151.2501,150.7386,151.0176,70142.0
2019-12-12 10:30:00,162.38,162.51,162.15,162.35,56672.0,150.999,151.1199,150.7851,150.9711,56672.0
2019-12-12 11:00:00,162.38,162.97,162.22,162.31,57400.0,150.999,151.5477,150.8502,150.9339,57400.0
2019-12-12 11:30:00,162.27,162.49,161.98,162.13,36907.0,150.8967,151.1013,150.6271,150.7665,36907.0
2019-12-12 12:00:00,162.11,162.24,161.86,161.95,24444.0,150.7479,150.8688,150.5155,150.5992,24444.0
2019-12-12 12:30:00,162.07,162.3,161.94,161.95,40420.0,150.7107,150.9246,150.5899,150.5992,40420.0
2019-12-12 13:00:00,161.97,162.18,161.94,162.08,57950.0,150.6178,150.813,150.5899,150.72,57950.0
2019-12-12 13:30:00,162.06,162.08,161.65,161.73,28960.0,150.7014,150.72,150.3202,150.3946,28960.0
2019-12-12 14:00:00,161.72,161.73,161.31,161.59,33429.0,150.3853,150.3946,150.004,150.2644,33429.0
2019-12-12 14:30:00,161.58,162.22,161.57,161.8,40854.0,150.2551,150.8502,150.2458,150.4597,40854.0
2019-12-12 15:00:00,161.83,161.9,161.6,161.81,41754.0,150.4876,150.5527,150.2737,150.469,41754.0
2019-12-12 15:30:00,161.79,162.03,161.57,161.98,170361.0,150.4504,150.6735,150.2458,150.6271,170361.0
2019-12-13 09:30:00,161.1,162.6,161.1,162.07,66550.0,149.8087,151.2036,149.8087,150.7107,66550.0
2019-12-13 10:00:00,161.93,162.13,161.0,161.2,52162.0,150.5806,150.7665,149.7157,149.9017,52162.0
2019-12-13 10:30:00,161.13,161.3,160.71,160.8,54286.0,149.8366,149.9947,149.4461,149.5298,54286.0
2019-12-13 11:00:00,160.8,161.12,160.63,160.76,49795.0,149.5298,149.8273,149.3717,149.4926,49795.0
2019-12-13 11:30:00,160.76,161.08,160.6,160.67,67331.0,149.4926,149.7901,149.3438,149.4089,67331.0
2019-12-13 12:00:00,160.7,160.8,160.27,160.32,60598.0,149.4368,149.5298,149.0369,149.0834,60598.0
2019-12-13 12:30:00,160.32,160.35,160.02,160.25,53900.0,149.0834,149.1113,148.8044,149.0183,53900.0
2019-12-13 13:00:00,160.24,160.46,160.03,160.03,35241.0,149.009,149.2136,148.8137,148.8137,35241.0
2019-12-13 13:30:00,160.1,160.26,159.83,160.08,56603.0,148.8788,149.0276,148.6277,148.8602,56603.0
2019-12-13 14:00:00,160.06,160.6,159.95,160.6,126912.0,148.8416,149.3438,148.7393,149.3438,126912.0
2019-12-13 14:30:00,160.6,160.77,160.35,160.63,61023.0,149.3438,149.5019,149.1113,149.3717,61023.0
2019-12-13 15:00:00,160.63,160.7,160.36,160.55,87427.0,149.3717,149.4368,149.1206,149.2973,87427.0
2019-12-13 15:30:00,160.49,160.68,160.38,160.5,289111.0,149.2415,149.4182,149.1392,149.2508,289111.0
2019-12-16 09:30:00,161.88,161.99,160.82,160.82,59171.0,150.5341,150.6363,149.5484,149.5484,59171.0
2019-12-16 10:00:00,160.9,161.42,160.9,161.31,31421.0,149.6227,150.1063,149.6227,150.004,31421.0
2019-12-16 10:30:00,161.33,162.79,161.19,162.59,169187.0,150.0226,151.3803,149.8924,151.1943,169187.0
2019-12-16 11:00:00,162.6,162.96,162.42,162.67,71007.0,151.2036,151.5384,151.0362,151.2687,71007.0
2019-12-16 11:30:00,162.65,162.67,162.29,162.32,58907.0,151.2501,151.2687,150.9153,150.9432,58907.0
2019-12-16 12:00:00,162.3,162.5,162.07,162.25,39507.0,150.9246,151.1106,150.7107,150.8781,39507.0
2019-12-16 12:30:00,162.26,162.42,161.76,161.76,37866.0,150.8874,151.0362,150.4225,150.4225,37866.0
2019-12-16 13:00:00,161.75,161.78,161.37,161.52,25327.0,150.4132,150.4411,150.0598,150.1993,25327.0
2019-12-16 13:30:00,161.49,161.86,161.44,161.84,26051.0,150.1714,150.5155,150.1249,150.4969,26051.0
2019-12-16 14:00:00,161.84,161.97,161.67,161.91,33405.0,150.4969,150.6178,150.3388,150.562,33405.0
2019-12-16 14:30:00,161.83,161.91,161.76,161.87,35843.0,150.4876,150.562,150.4225,150.5248,35843.0
2019-12-16 15:00:00,161.87,161.9,161.62,161.76,43009.0,150.5248,150.5527,150.2923,150.4225,43009.0
2019-12-16 15:30:00,161.75,161.75,161.19,161.37,139560.0,150.4132,150.4132,149.8924,150.0598,139560.0
2019-12-17 09:30:00,162.04,164.4,162.0,162.77,110877.0,150.6828,152.8774,150.6456,151.3617,110877.0
2019-12-17 10:00:00,162.89,163.12,162.33,162.45,62482.0,151.4733,151.6871,150.9525,151.0641,62482.0
2019-12-17 10:30:00,162.45,162.55,162.08,162.24,43243.0,151.0641,151.1571,150.72,150.8688,43243.0
2019-12-17 11:00:00,162.31,162.43,162.16,162.35,24157.0,150.9339,151.0455,150.7944,150.9711,24157.0
2019-12-17 11:30:00,162.33,162.5,162.2,162.22,34423.0,150.9525,151.1106,150.8316,150.8502,34423.0
2019-12-17 12:00:00,162.2,162.27,162.15,162.17,64570.0,150.8316,150.8967,150.7851,150.8037,64570.0
2019-12-17 12:30:00,162.16,162.28,161.95,162.04,41000.0,150.7944,150.906,150.5992,150.6828,41000.0
2019-12-17 13:00:00,161.97,161.98,161.48,161.48,114365.0,150.6178,150.6271,150.1621,150.1621,114365.0
2019-12-17 13:30:00,161.52,161.79,161.21,161.37,72377.0,150.1993,150.4504,149.911,150.0598,72377.0
2019-12-17 14:00:00,161.39,161.53,161.2,161.2,49863.0,150.0784,150.2086,149.9017,149.9017,49863.0
2019-12-17 14:30:00,161.16,161.34,161.1,161.16,19433.0,149.8645,150.0319,149.8087,149.8645,19433.0
2019-12-17 15:00:00,161.15,161.32,160.85,161.22,70464.0,149.8552,150.0133,149.5763,149.9203,70464.0
2019-12-17 15:30:00,161.22,161.25,160.86,160.96,202811.0,149.9203,149.9482,149.5855,149.6785,202811.0
2019-12-18 09:30:00,161.74,162.37,161.03,161.99,131776.0,150.4039,150.9897,149.7436,150.6363,131776.0
2019-12-18 10:00:00,161.92,162.07,161.78,161.88,142679.0,150.5713,150.7107,150.4411,150.5341,142679.0
2019-12-18 10:30:00,161.85,162.07,161.54,161.94,151093.0,150.5062,150.7107,150.2179,150.5899,151093.0
2019-12-18 11:00:00,161.93,161.98,161.73,161.81,39330.0,150.5806,150.6271,150.3946,150.469,39330.0
2019-12-18 11:30:00,161.84,161.85,161.39,161.44,18917.0,150.4969,150.5062,150.0784,150.1249,18917.0
2019-12-18 12:00:00,161.47,161.55,161.1,161.17,18133.0,150.1528,150.2272,149.8087,149.8738,18133.0
2019-12-18 12:30:00,161.21,161.33,161.12,161.2,17925.0,149.911,150.0226,149.8273,149.9017,17925.0
2019-12-18 13:00:00,161.19,161.41,161.15,161.16,27135.0,149.8924,150.097,149.8552,149.8645,27135.0
2019-12-18 13:30:00,161.13,161.19,161.02,161.02,24346.0,149.8366,149.8924,149.7343,149.7343,24346.0
2019-12-18 14:00:00,161.02,161.03,160.46,160.49,36419.0,149.7343,149.7436,149.2136,149.2415,36419.0
2019-12-18 14:30:00,160.45,160.48,159.53,159.61,80885.0,149.2043,149.2322,148.3488,148.4232,80885.0
2019-12-18 15:00:00,159.63,159.64,158.96,158.97,92475.0,148.4418,148.4511,147.8187,147.828,92475.0
2019-12-18 15:30:00,159.01,159.83,158.98,159.38,202048.0,147.8652,148.6277,147.8373,148.2093,202048.0
2019-12-19 09:30:00,159.35,160.36,158.77,158.98,83173.0,148.1814,149.1206,147.642,147.8373,83173.0
2019-12-19 10:00:00,158.88,159.91,158.83,159.7,106315.0,147.7443,148.7021,147.6978,148.5069,106315.0
2019-12-19 10:30:00,159.68,160.2,159.38,159.86,91126.0,148.4883,148.9718,148.2093,148.6556,91126.0
2019-12-19 11:00:00,159.9,160.87,159.75,160.8,131673.0,148.6928,149.5948,148.5533,149.5298,131673.0
2019-12-19 11:30:00,160.83,161.87,160.83,161.48,41496.0,149.5577,150.5248,149.5577,150.1621,41496.0
2019-12-19 12:00:00,161.5,161.9,161.28,161.85,83544.0,150.1807,150.5527,149.9761,150.5062,83544.0
2019-12-19 12:30:00,161.84,161.84,161.37,161.41,42880.0,150.4969,150.4969,150.0598,150.097,42880.0
2019-12-19 13:00:00,161.44,161.49,160.89,161.21,103291.0,150.1249,150.1714,149.6134,149.911,103291.0
2019-12-19 13:30:00,161.24,161.93,161.21,161.39,121722.0,149.9389,150.5806,149.911,150.0784,121722.0
2019-12-19 14:00:00,161.41,161.82,161.35,161.53,126852.0,150.097,150.4783,150.0412,150.2086,126852.0
2019-12-19 14:30:00,161.53,161.73,161.35,161.65,102127.0,150.2086,150.3946,150.0412,150.3202,102127.0
2019-12-19 15:00:00,161.65,161.65,161.21,161.37,103491.0,150.3202,150.3202,149.911,150.0598,103491.0
2019-12-19 15:30:00,161.38,161.42,161.0,161.11,363636.0,150.0691,150.1063,149.7157,149.818,363636.0
2019-12-20 09:30:00,162.19,162.71,161.09,162.42,247479.0,150.8223,151.3059,149.7994,151.0362,247479.0
2019-12-20 10:00:00,162.48,162.49,161.68,161.92,43941.0,151.092,151.1013,150.3481,150.5713,43941.0
2019-12-20 10:30:00,161.87,162.05,161.5,161.83,119739.0,150.5248,150.6921,150.1807,150.4876,119739.0
2019-12-20 11:00:00,161.83,162.27,161.65,162.06,64050.0,150.4876,150.8967,150.3202,150.7014,64050.0
2019-12-20 11:30:00,162.09,162.6,161.97,162.18,61330.0,150.7293,151.2036,150.6178,150.813,61330.0
2019-12-20 12:00:00,162.14,162.25,161.49,161.56,50313.0,150.7758,150.8781,150.1714,150.2365,50313.0
2019-12-20 12:30:00,161.57,161.97,161.42,161.72,63735.0,150.2458,150.6178,150.1063,150.3853,63735.0
2019-12-20 13:00:00,161.72,161.88,161.56,161.86,43767.0,150.3853,150.5341,150.2365,150.5155,43767.0
2019-12-20 13:30:00,161.81,161.88,161.53,161.57,40014.0,150.469,150.5341,150.2086,150.2458,40014.0
2019-12-20 14:00:00,161.55,161.63,161.27,161.32,43334.0,150.2272,150.3016,149.9668,150.0133,43334.0
2019-12-20 14:30:00,161.32,161.39,161.19,161.28,35223.0,150.0133,150.0784,149.8924,149.9761,35223.0
2019-12-20 15:00:00,161.25,161.47,161.1,161.35,120167.0,149.9482,150.1528,149.8087,150.0412,120167.0
2019-12-20 15:30:00,161.35,161.35,160.32,160.96,462810.0,150.0412,150.0412,149.0834,149.6785,462810.0
2019-12-23 09:30:00,162.44,162.44,161.5,161.67,40267.0,151.0548,151.0548,150.1807,150.3388,40267.0
2019-12-23 10:00:00,161.59,162.47,161.5,162.4,48658.0,150.2644,151.0827,150.1807,151.0176,48658.0
2019-12-23 10:30:00,162.34,162.8,162.23,162.4,123284.0,150.9618,151.3896,150.8595,151.0176,123284.0
2019-12-23 11:00:00,162.42,162.56,161.96,161.96,53344.0,151.0362,151.1664,150.6085,150.6085,53344.0
2019-12-23 11:30:00,161.96,162.02,161.8,161.93,29506.0,150.6085,150.6642,150.4597,150.5806,29506.0
2019-12-23 12:00:00,161.93,162.29,161.76,162.24,43215.0,150.5806,150.9153,150.4225,150.8688,43215.0
2019-12-23 12:30:00,162.28,162.44,162.12,162.12,24900.0,150.906,151.0548,150.7572,150.7572,24900.0
2019-12-23 13:00:00,162.11,162.29,161.7,161.74,34718.0,150.7479,150.9153,150.3667,150.4039,34718.0
2019-12-23 13:30:00,161.77,162.09,161.69,162.08,40239.0,150.4318,150.7293,150.3574,150.72,40239.0
2019-12-23 14:00:00,162.07,162.26,161.98,162.14,34117.0,150.7107,150.8874,150.6271,150.7758,34117.0
2019-12-23 14:30:00,162.15,162.6,162.15,162.6,47578.0,150.7851,151.2036,150.7851,151.2036,47578.0
2019-12-23 15:00:00,162.59,162.59,162.12,162.33,49314.0,151.1943,151.1943,150.7572,150.9525,49314.0
2019-12-23 15:30:00,162.38,162.4,161.92,162.2,140437.0,150.999,151.0176,150.5713,150.8316,140437.0
2019-12-24 09:30:00,162.05,162.33,161.51,162.01,46491.0,150.6921,150.9525,150.19,150.6549,46491.0
2019-12-24 10:00:00,162.1,162.13,161.5,161.98,20249.0,150.7386,150.7665,150.1807,150.6271,20249.0
2019-12-24 10:30:00,162.03,162.37,161.98,162.1,24271.0,150.6735,150.9897,150.6271,150.7386,24271.0
2019-12-24 11:00:00,162.08,162.11,161.92,162.0,10809.0,150.72,150.7479,150.5713,150.6456,10809.0
2019-12-24 11:30:00,162.02,162.34,161.97,162.17,18208.0,150.6642,150.9618,150.6178,150.8037,18208.0
2019-12-24 12:00:00,162.15,162.16,161.92,161.97,13037.0,150.7851,150.7944,150.5713,150.6178,13037.0
2019-12-24 12:30:00,161.97,162.02,161.67,161.71,27001.0,150.6178,150.6642,150.3388,150.376,27001.0
2019-12-26 09:30:00,161.87,162.6,161.68,162.04,23628.0,150.5248,151.2036,150.3481,150.6828,23628.0
2019-12-26 10:00:00,162.05,162.44,162.0,162.33,15927.0,150.6921,151.0548,150.6456,150.9525,15927.0
2019-12-26 10:30:00,162.32,162.42,161.86,161.86,21424.0,150.9432,151.0362,150.5155,150.5155,21424.0
2019-12-26 11:00:00,161.9,162.0,161.5,161.51,18436.0,150.5527,150.6456,150.1807,150.19,18436.0
2019-12-26 11:30:00,161.53,161.91,161.53,161.88,49697.0,150.2086,150.562,150.2086,150.5341,49697.0
2019-12-26 12:00:00,161.9,162.08,161.82,161.93,10990.0,150.5527,150.72,150.4783,150.5806,10990.0
2019-12-26 12:30:00,161.91,162.05,161.77,161.77,21538.0,150.562,150.6921,150.4318,150.4318,21538.0
2019-12-26 13:00:00,161.78,162.05,161.77,161.9,24683.0,150.4411,150.6921,150.4318,150.5527,24683.0
2019-12-26 13:30:00,161.86,161.86,161.44,161.47,16789.0,150.5155,150.5155,150.1249,150.1528,16789.0
2019-12-26 14:00:00,161.49,161.57,161.36,161.38,12086.0,150.1714,150.2458,150.0505,150.0691,12086.0
2019-12-26 14:30:00,161.38,161.43,161.11,161.14,11418.0,150.0691,150.1156,149.818,149.8459,11418.0
2019-12-26 15:00:00,161.13,161.21,160.95,161.02,16485.0,149.8366,149.911,149.6692,149.7343,16485.0
2019-12-26 15:30:00,161.07,161.41,160.98,161.39,65397.0,149.7808,150.097,149.6971,150.0784,65397.0
2019-12-27 09:30:00,161.59,161.84,160.79,161.22,22607.0,150.2644,150.4969,149.5205,149.9203,22607.0
2019-12-27 10:00:00,161.18,161.62,161.16,161.48,23264.0,149.8831,150.2923,149.8645,150.1621,23264.0
2019-12-27 10:30:00,161.47,161.52,161.34,161.4,13763.0,150.1528,150.1993,150.0319,150.0877,13763.0
2019-12-27 11:00:00,161.47,161.58,161.32,161.45,27553.0,150.1528,150.2551,150.0133,150.1342,27553.0
2019-12-27 11:30:00,161.48,161.84,161.48,161.68,67325.0,150.1621,150.4969,150.1621,150.3481,67325.0
2019-12-27 12:00:00,161.65,161.68,161.28,161.37,11194.0,150.3202,150.3481,149.9761,150.0598,11194.0
2019-12-27 12:30:00,161.35,161.62,161.35,161.5,20498.0,150.0412,150.2923,150.0412,150.1807,20498.0
2019-12-27 13:00:00,161.53,161.53,161.37,161.38,11726.0,150.2086,150.2086,150.0598,150.0691,11726.0
2019-12-27 13:30:00,161.37,161.46,161.29,161.4,10266.0,150.0598,150.1435,149.9854,150.0877,10266.0
2019-12-27 14:00:00,161.41,161.56,161.41,161.53,19578.0,150.097,150.2365,150.097,150.2086,19578.0
2019-12-27 14:30:00,161.53,161.55,161.44,161.49,16465.0,150.2086,150.2272,150.1249,150.1714,16465.0
2019-12-27 15:00:00,161.5,161.68,161.39,161.55,28951.0,150.1807,150.3481,150.0784,150.2272,28951.0
2019-12-27 15:30:00,161.53,161.56,160.99,161.41,66252.0,150.2086,150.2365,149.7064,150.097,66252.0
2019-12-30 09:30:00,161.19,161.27,160.27,160.47,22341.0,149.8924,149.9668,149.0369,149.2229,22341.0
2019-12-30 10:00:00,160.48,160.6,160.01,160.03,20406.0,149.2322,149.3438,148.7951,148.8137,20406.0
2019-12-30 10:30:00,160.06,160.58,160.03,160.5,18022.0,148.8416,149.3252,148.8137,149.2508,18022.0
2019-12-30 11:00:00,160.51,160.83,160.24,160.8,31355.0,149.2601,149.5577,149.009,149.5298,31355.0
2019-12-30 11:30:00,160.86,161.02,160.78,160.96,29060.0,149.5855,149.7343,149.5112,149.6785,29060.0
2019-12-30 12:00:00,161.02,161.13,160.63,160.99,20450.0,149.7343,149.8366,149.3717,149.7064,20450.0
2019-12-30 12:30:00,161.04,161.31,160.8,160.9,18809.0,149.7529,150.004,149.5298,149.6227,18809.0
2019-12-30 13:00:00,160.89,160.89,160.52,160.6,10457.0,149.6134,149.6134,149.2694,149.3438,10457.0
2019-12-30 13:30:00,160.68,160.94,160.66,160.77,16798.0,149.4182,149.6599,149.3996,149.5019,16798.0
2019-12-30 14:00:00,160.76,160.79,160.51,160.57,10649.0,149.4926,149.5205,149.2601,149.3159,10649.0
2019-12-30 14:30:00,160.58,160.68,160.49,160.5,42308.0,149.3252,149.4182,149.2415,149.2508,42308.0
2019-12-30 15:00:00,160.49,160.84,160.46,160.83,35622.0,149.2415,149.567,149.2136,149.5577,35622.0
2019-12-30 15:30:00,160.85,161.02,160.73,160.92,199688.0,149.5763,149.7343,149.4647,149.6413,199688.0
2019-12-31 09:30:00,160.89,161.07,160.01,160.98,44798.0,149.6134,149.7808,148.7951,149.6971,44798.0
2019-12-31 10:00:00,160.9,160.91,160.58,160.75,20083.0,149.6227,149.632,149.3252,149.4833,20083.0
2019-12-31 10:30:00,160.75,160.91,160.68,160.76,15377.0,149.4833,149.632,149.4182,149.4926,15377.0
2019-12-31 11:00:00,160.74,160.83,160.51,160.6,17699.0,149.474,149.5577,149.2601,149.3438,17699.0
2019-12-31 11:30:00,160.6,160.8,160.34,160.34,56679.0,149.3438,149.5298,149.102,149.102,56679.0
2019-12-31 12:00:00,160.31,160.49,160.12,160.4,17362.0,149.0741,149.2415,148.8974,149.1578,17362.0
2019-12-31 12:30:00,160.44,160.63,160.39,160.59,8258.0,149.195,149.3717,149.1485,149.3345,8258.0
2019-12-31 13:00:00,160.52,160.6,160.35,160.4,13209.0,149.2694,149.3438,149.1113,149.1578,13209.0
2019-12-31 13:30:00,160.41,160.54,160.28,160.3,30629.0,149.1671,149.288,149.0462,149.0648,30629.0
2019-12-31 14:00:00,160.34,160.85,160.23,160.84,13522.0,149.102,149.5763,148.9997,149.567,13522.0
2019-12-31 14:30:00,160.82,160.84,160.74,160.78,12886.0,149.5484,149.567,149.474,149.5112,12886.0
2019-12-31 15:00:00,160.75,160.85,160.68,160.77,17206.0,149.4833,149.5763,149.4182,149.5019,17206.0
2019-12-31 15:30:00,160.76,161.34,160.7,161.06,199955.0,149.4926,150.0319,149.4368,149.7715,199955.0
2020-01-02 09:30:00,162.17,162.31,160.91,161.35,78208.0,150.8037,150.9339,149.632,150.0412,78208.0
2020-01-02 10:00:00,161.32,161.39,160.82,161.1,47893.0,150.0133,150.0784,149.5484,149.8087,47893.0
2020-01-02 10:30:00,161.14,161.25,160.84,161.13,29482.0,149.8459,149.9482,149.567,149.8366,29482.0
2020-01-02 11:00:00,161.09,161.63,161.06,161.27,35917.0,149.7994,150.3016,149.7715,149.9668,35917.0
2020-01-02 11:30:00,161.3,161.3,160.77,161.0,32997.0,149.9947,149.9947,149.5019,149.7157,32997.0
2020-01-02 12:00:00,160.99,161.33,160.98,161.1,23455.0,149.7064,150.0226,149.6971,149.8087,23455.0
2020-01-02 12:30:00,161.13,161.5,161.12,161.5,27352.0,149.8366,150.1807,149.8273,150.1807,27352.0
2020-01-02 13:00:00,161.46,161.47,161.09,161.37,56808.0,150.1435,150.1528,149.7994,150.0598,56808.0
2020-01-02 13:30:00,161.35,161.51,161.11,161.29,34886.0,150.0412,150.19,149.818,149.9854,34886.0
2020-01-02 14:00:00,161.29,161.46,161.21,161.28,44096.0,149.9854,150.1435,149.911,149.9761,44096.0
2020-01-02 14:30:00,161.31,161.46,161.31,161.35,34818.0,150.004,150.1435,150.004,150.0412,34818.0
2020-01-02 15:00:00,161.37,161.4,161.27,161.33,34947.0,150.0598,150.0877,149.9668,150.0226,34947.0
2020-01-02 15:30:00,161.35,161.72,161.26,161.63,180292.0,150.0412,150.3853,149.9575,150.3016,180292.0
2020-01-03 09:30:00,160.03,161.85,159.37,161.53,31208.0,148.8137,150.5062,148.2,150.2086,31208.0
2020-01-03 10:00:00,161.48,162.09,161.28,161.91,24136.0,150.1621,150.7293,149.9761,150.562,24136.0
2020-01-03 10:30:00,161.97,162.6,161.73,162.43,33962.0,150.6178,151.2036,150.3946,151.0455,33962.0
2020-01-03 11:00:00,162.4,162.4,161.89,161.97,21353.0,151.0176,151.0176,150.5434,150.6178,21353.0
2020-01-03 11:30:00,161.97,162.55,161.9,162.34,19143.0,150.6178,151.1571,150.5527,150.9618,19143.0
2020-01-03 12:00:00,162.33,162.68,162.33,162.56,13501.0,150.9525,151.278,150.9525,151.1664,13501.0
2020-01-03 12:30:00,162.53,162.92,162.51,162.84,30028.0,151.1385,151.5012,151.1199,151.4268,30028.0
2020-01-03 13:00:00,162.78,163.09,162.78,163.08,21232.0,151.371,151.6593,151.371,151.65,21232.0
2020-01-03 13:30:00,163.05,163.36,162.73,163.1,37484.0,151.6221,151.9103,151.3245,151.6686,37484.0
2020-01-03 14:00:00,163.06,163.24,162.94,163.24,21504.0,151.6314,151.7987,151.5198,151.7987,21504.0
2020-01-03 14:30:00,163.24,164.17,163.22,163.88,73548.0,151.7987,152.6636,151.7801,152.3939,73548.0
2020-01-03 15:00:00,163.84,163.99,163.6,163.88,51600.0,152.3567,152.4962,152.1335,152.3939,51600.0
2020-01-03 15:30:00,163.86,164.58,163.63,164.3,192459.0,152.3753,153.0448,152.1614,152.7844,192459.0
2020-01-06 09:30:00,163.93,164.35,163.63,163.99,29506.0,152.4404,152.8309,152.1614,152.4962,29506.0
2020-01-06 10:00:00,163.82,164.32,163.11,164.3,28510.0,152.3381,152.803,151.6779,152.7844,28510.0
2020-01-06 10:30:00,164.27,165.38,164.2,165.29,39029.0,152.7565,153.7887,152.6915,153.7051,39029.0
2020-01-06 11:00:00,165.34,165.49,165.08,165.17,34614.0,153.7516,153.891,153.5098,153.5935,34614.0
2020-01-06 11:30:00,165.17,165.25,164.93,165.21,19652.0,153.5935,153.6679,153.3703,153.6307,19652.0
2020-01-06 12:00:00,165.22,165.49,165.06,165.49,27542.0,153.64,153.891,153.4912,153.891,27542.0
2020-01-06 12:30:00,165.47,165.51,165.26,165.43,23322.0,153.8724,153.9096,153.6772,153.8352,23322.0
2020-01-06 13:00:00,165.4,165.67,165.39,165.67,21865.0,153.8073,154.0584,153.798,154.0584,21865.0
2020-01-06 13:30:00,165.64,165.73,165.55,165.61,19379.0,154.0305,154.1142,153.9468,154.0026,19379.0
2020-01-06 14:00:00,165.61,166.39,165.61,166.29,48461.0,154.0026,154.728,154.0026,154.635,48461.0
2020-01-06 14:30:00,166.31,166.74,166.27,166.7,80130.0,154.6536,155.0534,154.6164,155.0162,80130.0
2020-01-06 15:00:00,166.71,166.9,166.57,166.67,66042.0,155.0255,155.2022,154.8953,154.9883,66042.0
2020-01-06 15:30:00,166.65,167.03,166.46,166.93,321354.0,154.9697,155.3231,154.7931,155.2301,321354.0
2020-01-07 09:30:00,165.88,166.36,165.16,166.36,88891.0,154.2537,154.7001,153.5842,154.7001,88891.0
2020-01-07 10:00:00,166.44,166.44,165.63,165.72,93207.0,154.7745,154.7745,154.0212,154.1049,93207.0
2020-01-07 10:30:00,165.68,165.69,165.0,165.37,62014.0,154.0677,154.077,153.4354,153.7795,62014.0
2020-01-07 11:00:00,165.41,165.74,165.31,165.36,66142.0,153.8166,154.1235,153.7237,153.7702,66142.0
2020-01-07 11:30:00,165.42,165.72,165.21,165.69,78106.0,153.8259,154.1049,153.6307,154.077,78106.0
2020-01-07 12:00:00,165.68,165.84,165.51,165.8,24521.0,154.0677,154.2165,153.9096,154.1793,24521.0
2020-01-07 12:30:00,165.75,166.0,165.67,165.72,19711.0,154.1328,154.3653,154.0584,154.1049,19711.0
2020-01-07 13:00:00,165.7,165.78,165.5,165.64,26173.0,154.0863,154.1607,153.9003,154.0305,26173.0
2020-01-07 13:30:00,165.6,165.87,165.6,165.83,34073.0,153.9933,154.2444,153.9933,154.2072,34073.0
2020-01-07 14:00:00,165.86,166.31,165.72,166.22,27737.0,154.2351,154.6536,154.1049,154.5699,27737.0
2020-01-07 14:30:00,166.22,166.43,165.97,166.03,23518.0,154.5699,154.7652,154.3374,154.3932,23518.0
2020-01-07 15:00:00,166.05,166.45,166.01,166.41,26023.0,154.4118,154.7838,154.3746,154.7466,26023.0
2020-01-07 15:30:00,166.4,166.45,165.72,165.72,115134.0,154.7373,154.7838,154.1049,154.1049,115134.0
2020-01-08 09:30:00,165.9,166.1,165.22,165.77,30487.0,154.2723,154.4583,153.64,154.1514,30487.0
2020-01-08 10:00:00,165.77,165.78,165.25,165.33,22137.0,154.1514,154.1607,153.6679,153.7423,22137.0
2020-01-08 10:30:00,165.3,165.57,165.15,165.31,20091.0,153.7144,153.9654,153.5749,153.7237,20091.0
2020-01-08 11:00:00,165.32,165.97,165.04,165.97,37643.0,153.733,154.3374,153.4726,154.3374,37643.0
2020-01-08 11:30:00,166.0,166.75,165.75,166.72,26098.0,154.3653,155.0627,154.1328,155.0348,26098.0
2020-01-08 12:00:00,166.76,166.9,166.55,166.76,19350.0,155.072,155.2022,154.8767,155.072,19350.0
2020-01-08 12:30:00,166.76,166.89,166.61,166.72,16449.0,155.072,155.1929,154.9325,155.0348,16449.0
2020-01-08 13:00:00,166.69,166.81,166.42,166.78,29420.0,155.0069,155.1185,154.7559,155.0906,29420.0
2020-01-08 13:30:00,166.77,166.87,165.73,165.77,35633.0,155.0813,155.1743,154.1142,154.1514,35633.0
2020-01-08 14:00:00,165.78,165.92,165.38,165.66,44111.0,154.1607,154.2909,153.7887,154.0491,44111.0
2020-01-08 14:30:00,165.66,166.14,165.55,166.14,45451.0,154.0491,154.4955,153.9468,154.4955,45451.0
2020-01-08 15:00:00,166.12,166.66,165.98,166.48,253597.0,154.4769,154.979,154.3467,154.8117,253597.0
2020-01-08 15:30:00,166.5,166.51,165.69,165.86,271247.0,154.8302,154.8395,154.077,154.2351,271247.0
2020-01-09 09:30:00,166.68,167.44,166.68,167.13,73156.0,154.9976,155.7044,154.9976,155.4161,73156.0
2020-01-09 10:00:00,167.13,167.83,166.97,167.8,43686.0,155.4161,156.067,155.2673,156.0391,43686.0
2020-01-09 10:30:00,167.8,168.91,167.78,168.91,64184.0,156.0391,157.0713,156.0205,157.0713,64184.0
2020-01-09 11:00:00,168.88,169.3,168.77,169.19,43438.0,157.0434,157.434,156.9411,157.3317,43438.0
2020-01-09 11:30:00,169.15,169.75,169.15,169.53,75300.0,157.2945,157.8525,157.2945,157.6479,75300.0
2020-01-09 12:00:00,169.53,169.68,169.04,169.4,79686.0,157.6479,157.7874,157.1922,157.527,79686.0
2020-01-09 12:30:00,169.38,169.4,169.01,169.34,44944.0,157.5084,157.527,157.1643,157.4712,44944.0
2020-01-09 13:00:00,169.32,169.41,169.16,169.31,32945.0,157.4526,157.5363,157.3038,157.4433,32945.0
2020-01-09 13:30:00,169.33,169.51,169.11,169.14,28253.0,157.4619,157.6293,157.2573,157.2852,28253.0
2020-01-09 14:00:00,169.14,169.51,169.14,169.27,31505.0,157.2852,157.6293,157.2852,157.4061,31505.0
2020-01-09 14:30:00,169.25,169.61,168.96,169.07,45814.0,157.3875,157.7223,157.1178,157.2201,45814.0
2020-01-09 15:00:00,169.09,169.12,168.69,168.77,39204.0,157.2387,157.2666,156.8668,156.9411,39204.0
2020-01-09 15:30:00,168.77,168.82,168.29,168.64,119572.0,156.9411,156.9876,156.4948,156.8203,119572.0
2020-01-10 09:30:00,168.83,168.83,168.01,168.57,39645.0,156.9969,156.9969,156.2344,156.7552,39645.0
2020-01-10 10:00:00,168.69,168.78,168.34,168.5,25967.0,156.8668,156.9504,156.5413,156.6901,25967.0
2020-01-10 10:30:00,168.5,168.66,167.79,167.91,20998.0,156.6901,156.8389,156.0298,156.1414,20998.0
2020-01-10 11:00:00,168.02,168.12,167.76,167.78,31629.0,156.2437,156.3367,156.0019,156.0205,31629.0
2020-01-10 11:30:00,167.79,168.05,167.63,167.87,13188.0,156.0298,156.2716,155.881,156.1042,13188.0
2020-01-10 12:00:00,167.86,167.9,167.52,167.82,16039.0,156.0949,156.1321,155.7788,156.0577,16039.0
2020-01-10 12:30:00,167.9,168.15,167.86,168.04,31911.0,156.1321,156.3646,156.0949,156.2623,31911.0
2020-01-10 13:00:00,168.04,168.36,167.99,168.18,38325.0,156.2623,156.5599,156.2158,156.3925,38325.0
2020-01-10 13:30:00,168.17,168.31,168.1,168.1,11633.0,156.3832,156.5134,156.3181,156.3181,11633.0
2020-01-10 14:00:00,168.08,168.1,167.47,167.47,14299.0,156.2995,156.3181,155.7323,155.7323,14299.0
2020-01-10 14:30:00,167.49,167.52,167.36,167.4,16111.0,155.7509,155.7788,155.63,155.6672,16111.0
2020-01-10 15:00:00,167.4,167.4,167.05,167.18,18020.0,155.6672,155.6672,155.3417,155.4626,18020.0
2020-01-10 15:30:00,167.16,167.29,166.73,167.28,95335.0,155.444,155.5649,155.0441,155.5556,95335.0
2020-01-13 09:30:00,167.93,167.98,167.13,167.49,26917.0,156.16,156.2065,155.4161,155.7509,26917.0
2020-01-13 10:00:00,167.56,168.12,167.43,168.03,20730.0,155.816,156.3367,155.6951,156.253,20730.0
2020-01-13 10:30:00,168.15,168.73,168.09,168.63,66568.0,156.3646,156.904,156.3088,156.811,66568.0
2020-01-13 11:00:00,168.59,168.74,168.35,168.58,62727.0,156.7738,156.9133,156.5506,156.7645,62727.0
2020-01-13 11:30:00,168.63,169.69,168.51,169.5,43598.0,156.811,157.7967,156.6994,157.62,43598.0
2020-01-13 12:00:00,169.52,169.97,169.44,169.83,22730.0,157.6386,158.057,157.5642,157.9269,22730.0
2020-01-13 12:30:00,169.83,170.16,169.69,170.06,20857.0,157.9269,158.2337,157.7967,158.1407,20857.0
2020-01-13 13:00:00,170.11,170.3,170.02,170.15,18750.0,158.1872,158.3639,158.1035,158.2244,18750.0
2020-01-13 13:30:00,170.18,170.55,170.06,170.5,32000.0,158.2523,158.5964,158.1407,158.5499,32000.0
2020-01-13 14:00:00,170.49,170.54,170.3,170.48,24390.0,158.5406,158.5871,158.3639,158.5313,24390.0
2020-01-13 14:30:00,170.46,171.23,170.43,171.18,56434.0,158.5127,159.2287,158.4848,159.1822,56434.0
2020-01-13 15:00:00,171.18,171.33,170.78,170.9,64291.0,159.1822,159.3217,158.8103,158.9219,64291.0
2020-01-13 15:30:00,170.92,171.19,170.79,170.92,139820.0,158.9405,159.1915,158.8196,158.9405,139820.0
2020-01-14 09:30:00,170.4,170.89,169.35,169.97,35910.0,158.4569,158.9126,157.4805,158.057,35910.0
2020-01-14 10:00:00,170.09,170.14,169.04,169.2,28704.0,158.1686,158.2151,157.1922,157.341,28704.0
2020-01-14 10:30:00,169.27,169.34,168.63,168.76,34013.0,157.4061,157.4712,156.811,156.9318,34013.0
2020-01-14 11:00:00,168.76,169.43,168.76,169.09,45253.0,156.9318,157.5549,156.9318,157.2387,45253.0
2020-01-14 11:30:00,169.07,169.1,168.5,168.54,18683.0,157.2201,157.248,156.6901,156.7273,18683.0
2020-01-14 12:00:00,168.52,168.55,168.23,168.23,17152.0,156.7087,156.7366,156.439,156.439,17152.0
2020-01-14 12:30:00,168.24,168.45,168.04,168.11,104972.0,156.4483,156.6436,156.2623,156.3274,104972.0
2020-01-14 13:00:00,168.1,168.21,168.02,168.09,14304.0,156.3181,156.4204,156.2437,156.3088,14304.0
2020-01-14 13:30:00,168.08,168.64,168.03,168.48,36722.0,156.2995,156.8203,156.253,156.6715,36722.0
2020-01-14 14:00:00,168.48,168.48,168.08,168.44,20314.0,156.6715,156.6715,156.2995,156.6343,20314.0
2020-01-14 14:30:00,168.41,168.52,168.08,168.13,19161.0,156.6064,156.7087,156.2995,156.346,19161.0
2020-01-14 15:00:00,168.15,168.22,167.96,168.1,32919.0,156.3646,156.4297,156.1879,156.3181,32919.0
2020-01-14 15:30:00,168.08,168.35,167.83,168.28,148731.0,156.2995,156.5506,156.067,156.4855,148731.0
2020-01-15 09:30:00,168.42,169.66,168.29,169.46,25104.0,156.6157,157.7688,156.4948,157.5828,25104.0
2020-01-15 10:00:00,169.5,169.56,169.07,169.54,31514.0,157.62,157.6758,157.2201,157.6572,31514.0
2020-01-15 10:30:00,169.53,170.03,169.53,169.96,29793.0,157.6479,158.1128,157.6479,158.0477,29793.0
2020-01-15 11:00:00,170.0,170.53,169.85,170.53,24639.0,158.0849,158.5778,157.9455,158.5778,24639.0
2020-01-15 11:30:00,170.53,171.19,170.52,170.78,34643.0,158.5778,159.1915,158.5685,158.8103,34643.0
2020-01-15 12:00:00,170.81,171.24,170.77,171.09,32851.0,158.8382,159.238,158.801,159.0985,32851.0
2020-01-15 12:30:00,171.09,171.28,170.86,171.06,26236.0,159.0985,159.2752,158.8847,159.0706,26236.0
2020-01-15 13:00:00,171.09,171.49,170.97,171.48,25654.0,159.0985,159.4705,158.987,159.4612,25654.0
2020-01-15 13:30:00,171.46,171.87,170.95,170.96,42309.0,159.4426,159.8239,158.9684,158.9777,42309.0
2020-01-15 14:00:00,170.9,171.09,170.39,170.66,31430.0,158.9219,159.0985,158.4476,158.6987,31430.0
2020-01-15 14:30:00,170.61,170.82,170.4,170.41,58048.0,158.6522,158.8475,158.4569,158.4662,58048.0
2020-01-15 15:00:00,170.41,170.6,170.32,170.59,47392.0,158.4662,158.6429,158.3825,158.6336,47392.0
2020-01-15 15:30:00,170.55,170.79,170.25,170.58,116948.0,158.5964,158.8196,158.3174,158.6243,116948.0
2020-01-16 09:30:00,171.61,171.95,170.36,170.59,43395.0,159.5821,159.8983,158.4197,158.6336,43395.0
2020-01-16 10:00:00,170.55,170.83,170.37,170.73,41270.0,158.5964,158.8568,158.429,158.7638,41270.0
2020-01-16 10:30:00,170.9,171.15,170.75,170.91,31665.0,158.9219,159.1543,158.7824,158.9312,31665.0
2020-01-16 11:00:00,170.89,171.53,170.88,171.46,31946.0,158.9126,159.5077,158.9033,159.4426,31946.0
2020-01-16 11:30:00,171.47,172.0,171.32,171.97,24626.0,159.4519,159.9448,159.3124,159.9169,24626.0
2020-01-16 12:00:00,171.94,172.53,171.9,172.42,24997.0,159.889,160.4376,159.8518,160.3353,24997.0
2020-01-16 12:30:00,172.41,172.97,172.25,172.87,36703.0,160.326,160.8468,160.1772,160.7538,36703.0
2020-01-16 13:00:00,172.83,172.94,172.67,172.72,21046.0,160.7166,160.8189,160.5678,160.6143,21046.0
2020-01-16 13:30:00,172.74,173.07,172.67,172.92,17824.0,160.6329,160.9398,160.5678,160.8003,17824.0
2020-01-16 14:00:00,172.95,173.06,172.92,172.92,14409.0,160.8282,160.9305,160.8003,160.8003,14409.0
2020-01-16 14:30:00,172.92,173.13,172.86,173.0,23174.0,160.8003,160.9956,160.7445,160.8747,23174.0
2020-01-16 15:00:00,173.0,173.04,172.71,172.83,20168.0,160.8747,160.9119,160.605,160.7166,20168.0
2020-01-16 15:30:00,172.83,172.97,172.7,172.91,101405.0,160.7166,160.8468,160.5957,160.791,101405.0
2020-01-17 09:30:00,173.93,174.79,172.01,173.67,125673.0,161.7395,162.5392,159.9541,161.4977,125673.0
2020-01-17 10:00:00,173.34,174.65,173.14,174.65,53908.0,161.1908,162.409,161.0049,162.409,53908.0
2020-01-17 10:30:00,174.64,174.64,174.24,174.41,33815.0,162.3997,162.3997,162.0278,162.1858,33815.0
2020-01-17 11:00:00,174.44,175.88,174.44,175.56,62526.0,162.2137,163.5528,162.2137,163.2552,62526.0
2020-01-17 11:30:00,175.58,175.63,174.87,174.97,24148.0,163.2738,163.3203,162.6136,162.7066,24148.0
2020-01-17 12:00:00,174.97,175.02,174.79,174.93,19757.0,162.7066,162.7531,162.5392,162.6694,19757.0
2020-01-17 12:30:00,174.93,175.45,174.9,175.24,31156.0,162.6694,163.153,162.6415,162.9577,31156.0
2020-01-17 13:00:00,175.22,176.04,175.17,176.03,43969.0,162.9391,163.7016,162.8926,163.6923,43969.0
2020-01-17 13:30:00,176.05,176.14,175.66,175.76,37350.0,163.7109,163.7946,163.3482,163.4412,37350.0
2020-01-17 14:00:00,175.77,176.39,175.77,176.36,36624.0,163.4505,164.0271,163.4505,163.9992,36624.0
2020-01-17 14:30:00,176.33,176.35,176.04,176.32,42561.0,163.9713,163.9899,163.7016,163.962,42561.0
2020-01-17 15:00:00,176.33,176.33,175.73,176.16,44012.0,163.9713,163.9713,163.4133,163.8132,44012.0
2020-01-17 15:30:00,176.15,176.53,175.99,176.12,175372.0,163.8039,164.1573,163.6551,163.776,175372.0
2020-01-21 09:30:00,175.24,176.06,174.61,175.81,76063.0,162.9577,163.7202,162.3718,163.4877,76063.0
2020-01-21 10:00:00,175.79,177.37,175.76,177.29,43682.0,163.4691,164.9384,163.4412,164.864,43682.0
2020-01-21 10:30:00,177.29,177.56,176.64,176.89,39108.0,164.864,165.1151,164.2596,164.492,39108.0
2020-01-21 11:00:00,176.89,177.01,176.32,176.7,37428.0,164.492,164.6036,163.962,164.3153,37428.0
2020-01-21 11:30:00,176.73,177.07,176.67,176.94,26399.0,164.3432,164.6594,164.2874,164.5385,26399.0
2020-01-21 12:00:00,176.91,176.91,176.37,176.57,17205.0,164.5106,164.5106,164.0085,164.1945,17205.0
2020-01-21 12:30:00,176.57,176.78,176.48,176.56,13361.0,164.1945,164.3897,164.1108,164.1852,13361.0
2020-01-21 13:00:00,176.61,176.73,176.3,176.5,17461.0,164.2317,164.3432,163.9434,164.1294,17461.0
2020-01-21 13:30:00,176.5,176.61,176.31,176.35,17774.0,164.1294,164.2317,163.9527,163.9899,17774.0
2020-01-21 14:00:00,176.41,176.54,176.28,176.45,30247.0,164.0457,164.1666,163.9248,164.0829,30247.0
2020-01-21 14:30:00,176.45,176.47,176.17,176.41,38474.0,164.0829,164.1015,163.8225,164.0457,38474.0
2020-01-21 15:00:00,176.42,176.85,176.42,176.72,30253.0,164.055,164.4548,164.055,164.3339,30253.0
2020-01-21 15:30:00,176.71,177.2,176.58,176.95,180883.0,164.3246,164.7803,164.2038,164.5478,180883.0
2020-01-22 09:30:00,178.11,178.45,177.49,178.11,51145.0,165.6265,165.9427,165.05,165.6265,51145.0
2020-01-22 10:00:00,178.09,178.15,177.5,177.71,43401.0,165.6079,165.6637,165.0593,165.2546,43401.0
2020-01-22 10:30:00,177.68,177.99,177.63,177.85,31182.0,165.2267,165.5149,165.1802,165.3847,31182.0
2020-01-22 11:00:00,177.85,178.16,177.68,177.85,35578.0,165.3847,165.673,165.2267,165.3847,35578.0
2020-01-22 11:30:00,177.8,177.8,177.53,177.63,43887.0,165.3382,165.3382,165.0872,165.1802,43887.0
2020-01-22 12:00:00,177.64,177.72,177.1,177.3,27446.0,165.1895,165.2639,164.6873,164.8733,27446.0
2020-01-22 12:30:00,177.3,177.5,177.23,177.39,18335.0,164.8733,165.0593,164.8082,164.957,18335.0
2020-01-22 13:00:00,177.35,177.41,177.29,177.38,14536.0,164.9198,164.9756,164.864,164.9477,14536.0
2020-01-22 13:30:00,177.35,177.51,177.29,177.45,37880.0,164.9198,165.0686,164.864,165.0128,37880.0
2020-01-22 14:00:00,177.43,177.93,177.43,177.93,17066.0,164.9942,165.4591,164.9942,165.4591,17066.0
2020-01-22 14:30:00,177.93,178.17,177.9,178.12,15035.0,165.4591,165.6823,165.4312,165.6358,15035.0
2020-01-22 15:00:00,178.0,178.0,177.67,177.72,24223.0,165.5242,165.5242,165.2174,165.2639,24223.0
2020-01-22 15:30:00,177.72,178.08,177.44,177.73,72066.0,165.2639,165.5986,165.0035,165.2732,72066.0
2020-01-23 09:30:00,178.2,178.4,177.66,177.99,46729.0,165.7102,165.8962,165.2081,165.5149,46729.0
2020-01-23 10:00:00,177.96,178.36,177.86,177.9,20812.0,165.487,165.859,165.394,165.4312,20812.0
2020-01-23 10:30:00,177.85,177.9,177.12,177.18,24607.0,165.3847,165.4312,164.7059,164.7617,24607.0
2020-01-23 11:00:00,177.22,177.32,176.56,176.67,16280.0,164.7989,164.8919,164.1852,164.2874,16280.0
2020-01-23 11:30:00,176.64,177.12,176.64,176.88,14790.0,164.2596,164.7059,164.2596,164.4827,14790.0
2020-01-23 12:00:00,176.86,177.22,176.8,176.95,13770.0,164.4641,164.7989,164.4083,164.5478,13770.0
2020-01-23 12:30:00,176.93,177.01,176.58,176.62,10260.0,164.5292,164.6036,164.2038,164.241,10260.0
2020-01-23 13:00:00,176.59,176.72,176.32,176.65,16360.0,164.2131,164.3339,163.962,164.2689,16360.0
2020-01-23 13:30:00,176.62,176.62,176.3,176.49,13631.0,164.241,164.241,163.9434,164.1201,13631.0
2020-01-23 14:00:00,176.59,176.84,176.51,176.8,16678.0,164.2131,164.4455,164.1387,164.4083,16678.0
2020-01-23 14:30:00,176.87,176.98,176.7,176.85,21909.0,164.4734,164.5757,164.3153,164.4548,21909.0
2020-01-23 15:00:00,176.86,177.05,176.75,176.86,54324.0,164.4641,164.6408,164.3618,164.4641,54324.0
2020-01-23 15:30:00,176.89,177.05,176.7,177.01,91487.0,164.492,164.6408,164.3153,164.6036,91487.0
2020-01-24 09:30:00,177.91,178.41,177.53,178.39,21637.0,165.4405,165.9055,165.0872,165.8869,21637.0
2020-01-24 10:00:00,178.34,178.78,178.14,178.59,23221.0,165.8404,166.2496,165.6544,166.0729,23221.0
2020-01-24 10:30:00,178.55,178.99,178.55,178.85,19585.0,166.0357,166.4448,166.0357,166.3147,19585.0
2020-01-24 11:00:00,178.84,179.27,178.77,179.21,14312.0,166.3054,166.7052,166.2403,166.6494,14312.0
2020-01-24 11:30:00,179.24,179.49,179.11,179.41,16923.0,166.6773,166.9098,166.5564,166.8354,16923.0
2020-01-24 12:00:00,179.44,179.44,178.91,179.06,23290.0,166.8633,166.8633,166.3705,166.5099,23290.0
2020-01-24 12:30:00,179.05,179.58,179.04,179.31,12302.0,166.5006,166.9935,166.4913,166.7424,12302.0
2020-01-24 13:00:00,179.27,179.27,178.71,178.95,28561.0,166.7052,166.7052,166.1845,166.4076,28561.0
2020-01-24 13:30:00,178.96,179.07,178.84,179.03,27075.0,166.4169,166.5192,166.3054,166.482,27075.0
2020-01-24 14:00:00,179.05,179.07,178.29,178.37,23897.0,166.5006,166.5192,165.7939,165.8683,23897.0
2020-01-24 14:30:00,178.42,179.04,178.38,179.04,18710.0,165.9148,166.4913,165.8776,166.4913,18710.0
2020-01-24 15:00:00,179.07,179.38,178.96,179.25,15892.0,166.5192,166.8075,166.4169,166.6866,15892.0
2020-01-24 15:30:00,179.23,179.76,178.87,179.66,132664.0,166.668,167.1609,166.3333,167.0679,132664.0
2020-01-27 09:30:00,176.93,177.99,176.28,177.2,28885.0,164.5292,165.5149,163.9248,164.7803,28885.0
2020-01-27 10:00:00,177.04,177.16,176.01,176.51,21766.0,164.6315,164.7431,163.6737,164.1387,21766.0
2020-01-27 10:30:00,176.43,176.55,176.06,176.32,21554.0,164.0643,164.1759,163.7202,163.962,21554.0
2020-01-27 11:00:00,176.36,176.68,176.27,176.5,32590.0,163.9992,164.2967,163.9155,164.1294,32590.0
2020-01-27 11:30:00,176.56,176.89,176.41,176.85,44378.0,164.1852,164.492,164.0457,164.4548,44378.0
2020-01-27 12:00:00,176.84,177.21,176.79,177.09,11263.0,164.4455,164.7896,164.399,164.678,11263.0
2020-01-27 12:30:00,177.14,177.37,176.96,177.12,7834.0,164.7245,164.9384,164.5571,164.7059,7834.0
2020-01-27 13:00:00,177.08,177.38,176.96,177.23,6355.0,164.6687,164.9477,164.5571,164.8082,6355.0
2020-01-27 13:30:00,177.29,177.65,177.25,177.59,20671.0,164.864,165.1988,164.8268,165.143,20671.0
2020-01-27 14:00:00,177.64,178.12,177.45,178.12,14543.0,165.1895,165.6358,165.0128,165.6358,14543.0
2020-01-27 14:30:00,178.12,178.2,177.88,178.0,15588.0,165.6358,165.7102,165.4126,165.5242,15588.0
2020-01-27 15:00:00,178.05,178.35,177.89,178.24,23938.0,165.5707,165.8497,165.4219,165.7474,23938.0
2020-01-27 15:30:00,178.22,178.24,177.71,178.0,106177.0,165.7288,165.7474,165.2546,165.5242,106177.0
2020-01-28 09:30:00,178.69,178.98,178.06,178.63,34571.0,166.1659,166.4355,165.58,166.1101,34571.0
2020-01-28 10:00:00,178.77,179.54,178.62,179.36,13088.0,166.2403,166.9563,166.1008,166.7889,13088.0
2020-01-28 10:30:00,179.34,179.96,179.19,179.85,64977.0,166.7703,167.3469,166.6308,167.2446,64977.0
2020-01-28 11:00:00,179.84,179.91,179.21,179.89,39794.0,167.2353,167.3004,166.6494,167.2818,39794.0
2020-01-28 11:30:00,179.85,180.16,179.83,180.14,16838.0,167.2446,167.5328,167.226,167.5142,16838.0
2020-01-28 12:00:00,180.15,180.3,179.84,180.13,22718.0,167.5235,167.663,167.2353,167.5049,22718.0
2020-01-28 12:30:00,180.1,180.14,179.69,179.94,10671.0,167.477,167.5142,167.0958,167.3283,10671.0
2020-01-28 13:00:00,179.92,179.92,179.41,179.72,34761.0,167.3097,167.3097,166.8354,167.1237,34761.0
2020-01-28 13:30:00,179.69,179.76,179.24,179.56,11479.0,167.0958,167.1609,166.6773,166.9749,11479.0
2020-01-28 14:00:00,179.63,179.88,179.62,179.66,13901.0,167.04,167.2725,167.0307,167.0679,13901.0
2020-01-28 14:30:00,179.63,179.89,179.48,179.64,19387.0,167.04,167.2818,166.9005,167.0493,19387.0
2020-01-28 15:00:00,179.63,179.91,179.51,179.74,25774.0,167.04,167.3004,166.9284,167.1423,25774.0
2020-01-28 15:30:00,179.76,179.89,179.04,179.09,101713.0,167.1609,167.2818,166.4913,166.5378,101713.0
2020-01-29 09:30:00,179.46,179.85,179.15,179.29,23867.0,166.8819,167.2446,166.5936,166.7238,23867.0
2020-01-29 10:00:00,179.21,179.24,178.77,179.14,7648.0,166.6494,166.6773,166.2403,166.5843,7648.0
2020-01-29 10:30:00,179.23,179.86,179.19,179.79,15190.0,166.668,167.2539,166.6308,167.1888,15190.0
2020-01-29 11:00:00,179.72,179.72,179.24,179.51,10323.0,167.1237,167.1237,166.6773,166.9284,10323.0
2020-01-29 11:30:00,179.51,179.79,179.36,179.79,8526.0,166.9284,167.1888,166.7889,167.1888,8526.0
2020-01-29 12:00:00,179.75,179.98,179.74,179.89,11750.0,167.1516,167.3655,167.1423,167.2818,11750.0
2020-01-29 12:30:00,179.88,179.91,179.73,179.86,11123.0,167.2725,167.3004,167.133,167.2539,11123.0
2020-01-29 13:00:00,179.87,180.13,179.85,180.05,14159.0,167.2632,167.5049,167.2446,167.4305,14159.0
2020-01-29 13:30:00,180.04,180.22,179.48,179.49,14353.0,167.4213,167.5886,166.9005,166.9098,14353.0
2020-01-29 14:00:00,179.72,180.2,179.72,180.02,14423.0,167.1237,167.57,167.1237,167.4027,14423.0
2020-01-29 14:30:00,180.0,180.11,179.87,179.96,17987.0,167.3841,167.4863,167.2632,167.3469,17987.0
2020-01-29 15:00:00,179.96,180.0,179.62,179.87,32397.0,167.3469,167.3841,167.0307,167.2632,32397.0
2020-01-29 15:30:00,179.89,180.06,179.31,179.45,50518.0,167.2818,167.4398,166.7424,166.8726,50518.0
2020-01-30 09:30:00,177.44,179.4,177.44,178.76,45490.0,165.0035,166.8261,165.0035,166.231,45490.0
2020-01-30 10:00:00,178.59,178.94,178.48,178.94,14108.0,166.0729,166.3983,165.9706,166.3983,14108.0
2020-01-30 10:30:00,178.9,178.93,178.37,178.37,20128.0,166.3612,166.389,165.8683,165.8683,20128.0
2020-01-30 11:00:00,178.33,179.27,178.33,179.21,16697.0,165.8311,166.7052,165.8311,166.6494,16697.0
2020-01-30 11:30:00,179.24,179.64,179.17,179.32,13007.0,166.6773,167.0493,166.6122,166.7517,13007.0
2020-01-30 12:00:00,179.32,179.4,178.93,178.93,7676.0,166.7517,166.8261,166.389,166.389,7676.0
2020-01-30 12:30:00,178.94,179.02,178.26,178.38,12190.0,166.3983,166.4727,165.766,165.8776,12190.0
2020-01-30 13:00:00,178.42,178.55,178.13,178.3,12057.0,165.9148,166.0357,165.6451,165.8032,12057.0
2020-01-30 13:30:00,178.27,178.35,178.09,178.09,21147.0,165.7753,165.8497,165.6079,165.6079,21147.0
2020-01-30 14:00:00,178.13,178.35,178.03,178.28,17780.0,165.6451,165.8497,165.5521,165.7846,17780.0
2020-01-30 14:30:00,178.24,179.02,178.11,178.89,21082.0,165.7474,166.4727,165.6265,166.3519,21082.0
2020-01-30 15:00:00,178.99,179.35,178.98,179.29,20923.0,166.4448,166.7796,166.4355,166.7238,20923.0
2020-01-30 15:30:00,179.28,180.23,179.27,180.06,72197.0,166.7145,167.5979,166.7052,167.4398,72197.0
2020-01-31 09:30:00,179.23,179.49,177.8,179.09,28994.0,166.668,166.9098,165.3382,166.5378,28994.0
2020-01-31 10:00:00,179.03,179.5,178.64,179.0,48699.0,166.482,166.9191,166.1194,166.4541,48699.0
2020-01-31 10:30:00,178.98,179.19,178.15,178.21,25241.0,166.4355,166.6308,165.6637,165.7195,25241.0
2020-01-31 11:00:00,178.28,178.54,178.0,178.01,26611.0,165.7846,166.0264,165.5242,165.5335,26611.0
2020-01-31 11:30:00,178.1,178.17,177.31,178.11,22608.0,165.6172,165.6823,164.8826,165.6265,22608.0
2020-01-31 12:00:00,178.1,178.18,177.5,177.56,51070.0,165.6172,165.6916,165.0593,165.1151,51070.0
2020-01-31 12:30:00,177.56,177.56,176.62,177.16,14157.0,165.1151,165.1151,164.241,164.7431,14157.0
2020-01-31 13:00:00,177.24,177.33,176.87,177.22,15313.0,164.8175,164.9012,164.4734,164.7989,15313.0
2020-01-31 13:30:00,177.21,177.93,176.96,177.75,12468.0,164.7896,165.4591,164.5571,165.2918,12468.0
2020-01-31 14:00:00,177.75,177.91,177.05,177.29,13903.0,165.2918,165.4405,164.6408,164.864,13903.0
2020-01-31 14:30:00,177.26,177.53,177.02,177.15,14185.0,164.8361,165.0872,164.6129,164.7338,14185.0
2020-01-31 15:00:00,177.13,177.28,176.58,176.62,19172.0,164.7152,164.8547,164.2038,164.241,19172.0
2020-01-31 15:30:00,176.66,177.29,176.58,176.94,108892.0,164.2781,164.864,164.2038,164.5385,108892.0
2020-02-03 09:30:00,177.66,178.2,177.24,177.55,48440.0,165.2081,165.7102,164.8175,165.1058,48440.0
2020-02-03 10:00:00,177.51,177.83,177.31,177.56,41224.0,165.0686,165.3661,164.8826,165.1151,41224.0
2020-02-03 10:30:00,177.61,177.85,177.46,177.65,26012.0,165.1616,165.3847,165.0221,165.1988,26012.0
2020-02-03 11:00:00,177.65,177.69,177.18,177.34,21130.0,165.1988,165.236,164.7617,164.9105,21130.0
2020-02-03 11:30:00,177.31,177.32,176.4,176.47,19754.0,164.8826,164.8919,164.0364,164.1015,19754.0
2020-02-03 12:00:00,176.47,176.86,176.34,176.7,19391.0,164.1015,164.4641,163.9806,164.3153,19391.0
2020-02-03 12:30:00,176.69,176.76,176.44,176.69,15489.0,164.306,164.3711,164.0736,164.306,15489.0
2020-02-03 13:00:00,176.68,176.68,176.14,176.17,21165.0,164.2967,164.2967,163.7946,163.8225,21165.0
2020-02-03 13:30:00,176.19,176.42,176.03,176.24,22431.0,163.8411,164.055,163.6923,163.8876,22431.0
2020-02-03 14:00:00,176.27,176.57,175.95,176.57,19342.0,163.9155,164.1945,163.6179,164.1945,19342.0
2020-02-03 14:30:00,176.57,176.59,176.08,176.34,36014.0,164.1945,164.2131,163.7388,163.9806,36014.0
2020-02-03 15:00:00,176.35,176.59,176.27,176.54,28623.0,163.9899,164.2131,163.9155,164.1666,28623.0
2020-02-03 15:30:00,176.53,176.56,176.0,176.11,109762.0,164.1573,164.1852,163.6644,163.7667,109762.0
2020-02-04 09:30:00,177.14,178.51,176.73,178.49,31861.0,164.7245,165.9985,164.3432,165.9799,31861.0
2020-02-04 10:00:00,178.58,178.66,178.01,178.49,21112.0,166.0636,166.138,165.5335,165.9799,21112.0
2020-02-04 10:30:00,178.55,178.73,178.3,178.31,14985.0,166.0357,166.2031,165.8032,165.8125,14985.0
2020-02-04 11:00:00,178.3,178.7,178.04,178.66,21050.0,165.8032,166.1752,165.5614,166.138,21050.0
2020-02-04 11:30:00,178.73,179.26,178.71,179.12,25729.0,166.2031,166.6959,166.1845,166.5657,25729.0
2020-02-04 12:00:00,179.16,179.54,179.1,179.32,19109.0,166.6029,166.9563,166.5471,166.7517,19109.0
2020-02-04 12:30:00,179.34,179.34,178.81,178.82,11827.0,166.7703,166.7703,166.2775,166.2868,11827.0
2020-02-04 13:00:00,178.86,178.98,178.25,178.29,9592.0,166.324,166.4355,165.7567,165.7939,9592.0
2020-02-04 13:30:00,178.29,178.43,178.15,178.42,14288.0,165.7939,165.9241,165.6637,165.9148,14288.0
2020-02-04 14:00:00,178.42,178.62,178.22,178.44,14774.0,165.9148,166.1008,165.7288,165.9334,14774.0
2020-02-04 14:30:00,178.42,178.68,178.41,178.6,20516.0,165.9148,166.1566,165.9055,166.0822,20516.0
2020-02-04 15:00:00,178.62,178.75,178.07,178.39,43948.0,166.1008,166.2217,165.5893,165.8869,43948.0
2020-02-04 15:30:00,178.43,178.59,177.95,178.3,82249.0,165.9241,166.0729,165.4777,165.8032,82249.0
2020-02-05 09:30:00,178.85,179.49,177.12,178.26,36605.0,166.3147,166.9098,164.7059,165.766,36605.0
2020-02-05 10:00:00,178.12,178.37,177.27,177.48,24662.0,165.6358,165.8683,164.8454,165.0407,24662.0
2020-02-05 10:30:00,177.54,177.74,177.1,177.43,39634.0,165.0965,165.2825,164.6873,164.9942,39634.0
2020-02-05 11:00:00,177.43,177.88,177.33,177.42,33815.0,164.9942,165.4126,164.9012,164.9849,33815.0
2020-02-05 11:30:00,177.42,177.6,176.85,176.94,69028.0,164.9849,165.1523,164.4548,164.5385,69028.0
2020-02-05 12:00:00,176.97,177.21,176.89,177.14,26113.0,164.5664,164.7896,164.492,164.7245,26113.0
2020-02-05 12:30:00,177.18,177.2,176.89,176.93,60605.0,164.7617,164.7803,164.492,164.5292,60605.0
2020-02-05 13:00:00,176.95,177.07,176.58,176.96,66909.0,164.5478,164.6594,164.2038,164.5571,66909.0
2020-02-05 13:30:00,176.94,177.13,176.75,177.13,22699.0,164.5385,164.7152,164.3618,164.7152,22699.0
2020-02-05 14:00:00,177.08,177.3,176.67,177.0,44776.0,164.6687,164.8733,164.2874,164.5943,44776.0
2020-02-05 14:30:00,177.02,177.63,177.01,177.54,19412.0,164.6129,165.1802,164.6036,165.0965,19412.0
2020-02-05 15:00:00,177.53,177.64,177.15,177.21,65980.0,165.0872,165.1895,164.7338,164.7896,65980.0
2020-02-05 15:30:00,177.19,177.26,176.5,176.69,196746.0,164.771,164.8361,164.1294,164.306,196746.0
2020-02-06 09:30:00,176.84,179.37,176.06,179.37,29433.0,164.4455,166.7982,163.7202,166.7982,29433.0
2020-02-06 10:00:00,179.41,179.9,178.91,179.38,59519.0,166.8354,167.2911,166.3705,166.8075,59519.0
2020-02-06 10:30:00,179.32,179.41,178.35,178.9,61989.0,166.7517,166.8354,165.8497,166.3612,61989.0
2020-02-06 11:00:00,178.84,179.52,178.71,179.52,41976.0,166.3054,166.9377,166.1845,166.9377,41976.0
2020-02-06 11:30:00,179.59,179.8,179.35,179.7,20459.0,167.0028,167.1981,166.7796,167.1051,20459.0
2020-02-06 12:00:00,179.75,179.75,179.38,179.58,15037.0,167.1516,167.1516,166.8075,166.9935,15037.0
2020-02-06 12:30:00,179.52,179.7,179.32,179.35,18269.0,166.9377,167.1051,166.7517,166.7796,18269.0
2020-02-06 13:00:00,179.39,179.42,178.94,178.94,41909.0,166.8168,166.8447,166.3983,166.3983,41909.0
2020-02-06 13:30:00,178.94,179.36,178.76,179.16,35362.0,166.3983,166.7889,166.231,166.6029,35362.0
2020-02-06 14:00:00,179.16,179.97,179.1,179.96,49669.0,166.6029,167.3562,166.5471,167.3469,49669.0
2020-02-06 14:30:00,179.93,180.13,179.58,179.63,28967.0,167.319,167.5049,166.9935,167.04,28967.0
2020-02-06 15:00:00,179.62,179.7,179.08,179.23,28775.0,167.0307,167.1051,166.5285,166.668,28775.0
2020-02-06 15:30:00,179.25,179.49,178.84,178.98,181223.0,166.6866,166.9098,166.3054,166.4355,181223.0
2020-02-07 09:30:00,180.15,185.9,178.95,185.5,153328.0,167.5235,172.8705,166.4076,172.4986,153328.0
2020-02-07 10:00:00,185.28,185.41,183.72,185.13,114228.0,172.294,172.4149,170.8433,172.1545,114228.0
2020-02-07 10:30:00,185.17,185.19,183.21,183.62,75586.0,172.1917,172.2103,170.3691,170.7503,75586.0
2020-02-07 11:00:00,183.72,183.96,183.34,183.56,47463.0,170.8433,171.0665,170.49,170.6945,47463.0
2020-02-07 11:30:00,183.59,183.63,181.59,181.76,59800.0,170.7224,170.7596,168.8626,169.0207,59800.0
2020-02-07 12:00:00,181.75,181.97,180.6,180.72,39868.0,169.0114,169.216,167.942,168.0536,39868.0
2020-02-07 12:30:00,180.71,181.69,180.62,181.46,64706.0,168.0443,168.9556,167.9606,168.7417,64706.0
2020-02-07 13:00:00,181.47,181.92,181.02,181.29,44467.0,168.751,169.1695,168.3326,168.5836,44467.0
2020-02-07 13:30:00,181.25,181.26,180.43,180.67,29008.0,168.5464,168.5557,167.7839,168.0071,29008.0
2020-02-07 14:00:00,180.63,181.11,180.58,180.72,31265.0,167.9699,168.4163,167.9234,168.0536,31265.0
2020-02-07 14:30:00,180.64,181.02,180.26,180.3,34381.0,167.9792,168.3326,167.6258,167.663,34381.0
2020-02-07 15:00:00,180.3,180.59,179.31,179.41,52520.0,167.663,167.9327,166.7424,166.8354,52520.0
2020-02-07 15:30:00,179.38,180.01,178.86,179.46,156393.0,166.8075,167.3934,166.324,166.8819,156393.0
2020-02-10 09:30:00,179.01,183.03,179.01,183.03,83541.0,166.4634,170.2017,166.4634,170.2017,83541.0
2020-02-10 10:00:00,183.16,183.75,182.64,183.46,41021.0,170.3226,170.8712,169.839,170.6015,41021.0
2020-02-10 10:30:00,183.46,183.62,183.09,183.33,31165.0,170.6015,170.7503,170.2575,170.4807,31165.0
2020-02-10 11:00:00,183.24,183.24,182.31,183.11,24359.0,170.397,170.397,169.5321,170.2761,24359.0
2020-02-10 11:30:00,183.11,183.72,183.04,183.59,17167.0,170.2761,170.8433,170.211,170.7224,17167.0
2020-02-10 12:00:00,183.59,184.27,183.59,183.66,23292.0,170.7224,171.3548,170.7224,170.7875,23292.0
2020-02-10 12:30:00,183.68,183.74,183.2,183.3,12942.0,170.8061,170.8619,170.3598,170.4528,12942.0
2020-02-10 13:00:00,183.37,183.91,183.36,183.49,14784.0,170.5179,171.02,170.5086,170.6294,14784.0
2020-02-10 13:30:00,183.57,183.88,183.56,183.69,14184.0,170.7038,170.9921,170.6945,170.8154,14184.0
2020-02-10 14:00:00,183.74,183.74,183.01,183.21,13979.0,170.8619,170.8619,170.1831,170.3691,13979.0
2020-02-10 14:30:00,183.23,183.61,183.23,183.56,15272.0,170.3877,170.741,170.3877,170.6945,15272.0
2020-02-10 15:00:00,183.56,184.09,183.54,184.01,27355.0,170.6945,171.1874,170.6759,171.113,27355.0
2020-02-10 15:30:00,184.02,184.43,183.75,184.14,156979.0,171.1223,171.5036,170.8712,171.2339,156979.0
2020-02-11 09:30:00,185.84,186.22,184.87,185.71,68146.0,172.8147,173.1681,171.9127,172.6938,68146.0
2020-02-11 10:00:00,185.67,186.97,185.64,185.78,65699.0,172.6567,173.8655,172.6288,172.7589,65699.0
2020-02-11 10:30:00,185.74,186.47,185.74,186.0,44230.0,172.7217,173.4006,172.7217,172.9635,44230.0
2020-02-11 11:00:00,186.0,186.1,185.44,185.71,39375.0,172.9635,173.0565,172.4428,172.6938,39375.0
2020-02-11 11:30:00,185.64,186.18,185.35,185.71,81260.0,172.6288,173.1309,172.3591,172.6938,81260.0
2020-02-11 12:00:00,185.72,185.75,185.33,185.46,30014.0,172.7031,172.731,172.3405,172.4614,30014.0
2020-02-11 12:30:00,185.4,185.64,185.31,185.37,30649.0,172.4056,172.6288,172.3219,172.3777,30649.0
2020-02-11 13:00:00,185.36,185.55,185.28,185.39,31322.0,172.3684,172.5451,172.294,172.3963,31322.0
2020-02-11 13:30:00,185.46,185.62,185.32,185.53,24792.0,172.4614,172.6102,172.3312,172.5265,24792.0
2020-02-11 14:00:00,185.58,185.58,184.75,184.95,43281.0,172.573,172.573,171.8011,171.9871,43281.0
2020-02-11 14:30:00,184.98,185.18,184.82,184.89,19035.0,172.015,172.201,171.8662,171.9313,19035.0
2020-02-11 15:00:00,184.98,185.02,184.74,184.76,19404.0,172.015,172.0522,171.7918,171.8104,19404.0
2020-02-11 15:30:00,184.76,184.78,184.37,184.46,98835.0,171.8104,171.829,171.4478,171.5315,98835.0
2020-02-12 09:30:00,184.13,184.38,181.45,182.09,58143.0,171.2246,171.4571,168.7324,169.3276,58143.0
2020-02-12 10:00:00,182.12,182.48,181.77,182.24,41248.0,169.3555,169.6902,169.03,169.4671,41248.0
2020-02-12 10:30:00,182.25,182.93,182.25,182.53,36036.0,169.4764,170.1087,169.4764,169.7367,36036.0
2020-02-12 11:00:00,182.52,183.28,182.51,183.2,28740.0,169.7274,170.4342,169.7181,170.3598,28740.0
2020-02-12 11:30:00,183.13,183.56,182.77,183.07,40681.0,170.2947,170.6945,169.9599,170.2389,40681.0
2020-02-12 12:00:00,183.07,183.45,182.71,183.45,25474.0,170.2389,170.5922,169.9041,170.5922,25474.0
2020-02-12 12:30:00,183.49,183.99,183.42,183.78,23265.0,170.6294,171.0944,170.5644,170.8991,23265.0
2020-02-12 13:00:00,183.75,183.88,183.56,183.78,14949.0,170.8712,170.9921,170.6945,170.8991,14949.0
2020-02-12 13:30:00,183.82,184.33,183.81,184.31,15489.0,170.9363,171.4106,170.927,171.392,15489.0
2020-02-12 14:00:00,184.31,184.45,184.23,184.31,19674.0,171.392,171.5222,171.3176,171.392,19674.0
2020-02-12 14:30:00,184.29,184.69,184.29,184.56,23728.0,171.3734,171.7453,171.3734,171.6245,23728.0
2020-02-12 15:00:00,184.53,184.75,184.31,184.71,50237.0,171.5966,171.8011,171.392,171.7639,50237.0
2020-02-12 15:30:00,184.7,185.09,184.32,184.68,122944.0,171.7546,172.1173,171.4013,171.736,122944.0
2020-02-13 09:30:00,184.0,185.3,183.29,184.12,32394.0,171.1037,172.3126,170.4435,171.2153,32394.0
2020-02-13 10:00:00,184.32,184.44,183.8,183.85,20020.0,171.4013,171.5129,170.9177,170.9642,20020.0
2020-02-13 10:30:00,183.96,184.31,183.86,184.28,20183.0,171.0665,171.392,170.9735,171.3641,20183.0
2020-02-13 11:00:00,184.29,185.01,184.01,184.77,20865.0,171.3734,172.0429,171.113,171.8197,20865.0
2020-02-13 11:30:00,184.75,184.91,184.21,184.44,18751.0,171.8011,171.9499,171.299,171.5129,18751.0
2020-02-13 12:00:00,184.42,184.78,184.42,184.49,32153.0,171.4943,171.829,171.4943,171.5594,32153.0
2020-02-13 12:30:00,184.5,184.71,184.35,184.66,43203.0,171.5687,171.7639,171.4292,171.7174,43203.0
2020-02-13 13:00:00,184.59,184.74,184.39,184.68,17219.0,171.6523,171.7918,171.4664,171.736,17219.0
2020-02-13 13:30:00,184.69,185.28,184.67,185.28,27115.0,171.7453,172.294,171.7267,172.294,27115.0
2020-02-13 14:00:00,185.3,185.34,184.86,184.99,26735.0,172.3126,172.3498,171.9034,172.0243,26735.0
2020-02-13 14:30:00,184.97,184.97,184.74,184.82,16589.0,172.0057,172.0057,171.7918,171.8662,16589.0
2020-02-13 15:00:00,184.78,184.78,184.32,184.45,19416.0,171.829,171.829,171.4013,171.5222,19416.0
2020-02-13 15:30:00,184.47,184.55,184.12,184.13,83632.0,171.5408,171.6152,171.2153,171.2246,83632.0
2020-02-14 09:30:00,183.62,184.32,182.61,182.88,58228.0,170.7503,171.4013,169.8111,170.0622,58228.0
2020-02-14 10:00:00,182.85,183.32,182.65,183.2,17688.0,170.0343,170.4714,169.8483,170.3598,17688.0
2020-02-14 10:30:00,183.18,183.4,182.94,183.31,15929.0,170.3412,170.5458,170.118,170.4621,15929.0
2020-02-14 11:00:00,183.31,183.86,183.31,183.39,17274.0,170.4621,170.9735,170.4621,170.5365,17274.0
2020-02-14 11:30:00,183.4,183.49,183.27,183.43,11212.0,170.5458,170.6294,170.4249,170.5737,11212.0
2020-02-14 12:00:00,183.38,183.45,183.03,183.09,11237.0,170.5272,170.5922,170.2017,170.2575,11237.0
2020-02-14 12:30:00,183.09,183.64,183.03,183.5,17411.0,170.2575,170.7689,170.2017,170.6387,17411.0
2020-02-14 13:00:00,183.5,183.64,183.18,183.46,23835.0,170.6387,170.7689,170.3412,170.6015,23835.0
2020-02-14 13:30:00,183.46,183.77,183.28,183.47,28899.0,170.6015,170.8898,170.4342,170.6108,28899.0
2020-02-14 14:00:00,183.46,183.7,183.04,183.19,27808.0,170.6015,170.8247,170.211,170.3505,27808.0
2020-02-14 14:30:00,183.19,183.61,183.08,183.39,49265.0,170.3505,170.741,170.2482,170.5365,49265.0
2020-02-14 15:00:00,183.45,183.83,183.27,183.81,20817.0,170.5922,170.9456,170.4249,170.927,20817.0
2020-02-14 15:30:00,183.78,184.47,183.71,184.41,155726.0,170.8991,171.5408,170.834,171.485,155726.0
2020-02-18 09:30:00,184.18,184.95,183.66,184.5,38876.0,171.2711,171.9871,170.7875,171.5687,38876.0
2020-02-18 10:00:00,184.58,184.58,183.81,183.91,34750.0,171.643,171.643,170.927,171.02,34750.0
2020-02-18 10:30:00,183.91,184.65,183.89,184.32,44387.0,171.02,171.7081,171.0014,171.4013,44387.0
2020-02-18 11:00:00,184.24,184.78,184.19,184.61,22787.0,171.3269,171.829,171.2804,171.6709,22787.0
2020-02-18 11:30:00,184.63,184.71,184.3,184.6,25281.0,171.6895,171.7639,171.3827,171.6616,25281.0
2020-02-18 12:00:00,184.56,184.97,184.46,184.97,13892.0,171.6245,172.0057,171.5315,172.0057,13892.0
2020-02-18 12:30:00,184.94,185.47,184.94,185.2,26178.0,171.9778,172.4707,171.9778,172.2196,26178.0
2020-02-18 13:00:00,185.19,185.32,185.04,185.3,20333.0,172.2103,172.3312,172.0708,172.3126,20333.0
2020-02-18 13:30:00,185.35,185.45,185.13,185.3,18420.0,172.3591,172.4521,172.1545,172.3126,18420.0
2020-02-18 14:00:00,185.32,185.35,185.08,185.26,21864.0,172.3312,172.3591,172.108,172.2754,21864.0
2020-02-18 14:30:00,185.23,185.45,185.01,185.4,15600.0,172.2475,172.4521,172.0429,172.4056,15600.0
2020-02-18 15:00:00,185.39,185.57,185.0,185.0,35793.0,172.3963,172.5637,172.0336,172.0336,35793.0
2020-02-18 15:30:00,185.0,185.06,184.68,184.87,102612.0,172.0336,172.0894,171.736,171.9127,102612.0
2020-02-19 09:30:00,185.32,186.36,184.97,185.32,34398.0,172.3312,173.2983,172.0057,172.3312,34398.0
2020-02-19 10:00:00,185.28,185.4,184.85,185.4,15829.0,172.294,172.4056,171.8941,172.4056,15829.0
2020-02-19 10:30:00,185.46,185.61,185.04,185.25,10870.0,172.4614,172.6009,172.0708,172.2661,10870.0
2020-02-19 11:00:00,185.23,186.63,185.23,186.63,24890.0,172.2475,173.5494,172.2475,173.5494,24890.0
2020-02-19 11:30:00,186.64,186.98,186.48,186.89,23594.0,173.5587,173.8748,173.4099,173.7911,23594.0
2020-02-19 12:00:00,186.89,186.9,185.98,186.1,10858.0,173.7911,173.8004,172.9449,173.0565,10858.0
2020-02-19 12:30:00,186.09,186.2,185.56,185.65,8503.0,173.0472,173.1495,172.5544,172.6381,8503.0
2020-02-19 13:00:00,185.59,185.82,185.54,185.65,13296.0,172.5823,172.7961,172.5358,172.6381,13296.0
2020-02-19 13:30:00,185.66,185.7,185.42,185.59,11623.0,172.6474,172.6845,172.4242,172.5823,11623.0
2020-02-19 14:00:00,185.61,185.93,185.55,185.91,11310.0,172.6009,172.8984,172.5451,172.8798,11310.0
2020-02-19 14:30:00,185.87,186.1,185.8,186.01,15008.0,172.8426,173.0565,172.7775,172.9728,15008.0
2020-02-19 15:00:00,186.0,186.19,185.88,186.09,19113.0,172.9635,173.1402,172.8519,173.0472,19113.0
2020-02-19 15:30:00,186.15,186.33,185.97,186.06,77038.0,173.103,173.2704,172.9356,173.0193,77038.0
2020-02-20 09:30:00,186.02,187.33,185.0,187.15,35729.0,172.9821,174.2003,172.0336,174.0329,35729.0
2020-02-20 10:00:00,187.29,187.49,185.78,186.27,24234.0,174.1631,174.3491,172.7589,173.2146,24234.0
2020-02-20 10:30:00,186.18,186.2,185.31,185.47,17316.0,173.1309,173.1495,172.3219,172.4707,17316.0
2020-02-20 11:00:00,185.34,185.38,184.0,184.04,23444.0,172.3498,172.387,171.1037,171.1409,23444.0
2020-02-20 11:30:00,183.89,184.38,183.1,184.15,22219.0,171.0014,171.4571,170.2668,171.2432,22219.0
2020-02-20 12:00:00,184.07,184.36,183.74,183.83,14604.0,171.1688,171.4385,170.8619,170.9456,14604.0
2020-02-20 12:30:00,183.89,184.29,183.71,184.25,8271.0,171.0014,171.3734,170.834,171.3362,8271.0
2020-02-20 13:00:00,184.21,184.93,184.07,184.82,10535.0,171.299,171.9685,171.1688,171.8662,10535.0
2020-02-20 13:30:00,184.84,184.9,184.36,184.58,10636.0,171.8848,171.9406,171.4385,171.643,10636.0
2020-02-20 14:00:00,184.59,185.01,184.59,184.86,15882.0,171.6523,172.0429,171.6523,171.9034,15882.0
2020-02-20 14:30:00,184.85,185.61,184.85,185.59,18284.0,171.8941,172.6009,171.8941,172.5823,18284.0
2020-02-20 15:00:00,185.57,185.91,185.54,185.86,24704.0,172.5637,172.8798,172.5358,172.8333,24704.0
2020-02-20 15:30:00,185.86,186.0,185.56,185.65,82031.0,172.8333,172.9635,172.5544,172.6381,82031.0
2020-02-21 09:30:00,185.11,185.82,183.75,184.53,59549.0,172.1359,172.7961,170.8712,171.5966,59549.0
2020-02-21 10:00:00,184.56,185.11,184.16,184.62,37767.0,171.6245,172.1359,171.2525,171.6802,37767.0
2020-02-21 10:30:00,184.65,184.65,183.79,184.47,15620.0,171.7081,171.7081,170.9084,171.5408,15620.0
2020-02-21 11:00:00,184.37,184.62,184.07,184.22,11744.0,171.4478,171.6802,171.1688,171.3083,11744.0
2020-02-21 11:30:00,184.21,184.22,183.86,184.11,10630.0,171.299,171.3083,170.9735,171.206,10630.0
2020-02-21 12:00:00,184.08,184.54,184.07,184.47,11161.0,171.1781,171.6059,171.1688,171.5408,11161.0
2020-02-21 12:30:00,184.43,184.68,184.25,184.42,13916.0,171.5036,171.736,171.3362,171.4943,13916.0
2020-02-21 13:00:00,184.4,184.65,184.32,184.43,11434.0,171.4757,171.7081,171.4013,171.5036,11434.0
2020-02-21 13:30:00,184.38,184.74,184.22,184.73,19982.0,171.4571,171.7918,171.3083,171.7825,19982.0
2020-02-21 14:00:00,184.67,185.19,184.67,185.1,27041.0,171.7267,172.2103,171.7267,172.1266,27041.0
2020-02-21 14:30:00,185.19,185.29,184.91,185.21,13256.0,172.2103,172.3033,171.9499,172.2289,13256.0
2020-02-21 15:00:00,185.26,185.26,184.71,184.97,29249.0,172.2754,172.2754,171.7639,172.0057,29249.0
2020-02-21 15:30:00,185.0,185.28,184.66,185.28,126110.0,172.0336,172.294,171.7174,172.294,126110.0
2020-02-24 09:30:00,181.87,185.16,180.81,184.28,57086.0,169.123,172.1824,168.1373,171.3641,57086.0
2020-02-24 10:00:00,184.27,184.49,183.18,183.51,44084.0,171.3548,171.5594,170.3412,170.648,44084.0
2020-02-24 10:30:00,183.55,183.55,182.87,183.07,22943.0,170.6852,170.6852,170.0529,170.2389,22943.0
2020-02-24 11:00:00,183.07,183.57,182.44,183.15,48764.0,170.2389,170.7038,169.653,170.3133,48764.0
2020-02-24 11:30:00,183.11,183.36,182.1,182.52,29039.0,170.2761,170.5086,169.3369,169.7274,29039.0
2020-02-24 12:00:00,182.48,182.48,181.74,182.01,24439.0,169.6902,169.6902,169.0021,169.2532,24439.0
2020-02-24 12:30:00,182.0,182.38,181.86,182.19,14721.0,169.2439,169.5972,169.1137,169.4206,14721.0
2020-02-24 13:00:00,181.98,182.61,181.63,182.61,15183.0,169.2253,169.8111,168.8998,169.8111,15183.0
2020-02-24 13:30:00,182.44,182.94,182.33,182.93,10600.0,169.653,170.118,169.5507,170.1087,10600.0
2020-02-24 14:00:00,182.8,183.11,182.29,183.08,13852.0,169.9878,170.2761,169.5136,170.2482,13852.0
2020-02-24 14:30:00,183.09,183.15,182.7,182.97,21197.0,170.2575,170.3133,169.8948,170.1459,21197.0
2020-02-24 15:00:00,183.0,183.21,182.59,182.82,30063.0,170.1738,170.3691,169.7925,170.0064,30063.0
2020-02-24 15:30:00,182.81,183.0,181.78,181.8,125643.0,169.9971,170.1738,169.0393,169.0579,125643.0
2020-02-25 09:30:00,182.34,183.49,182.25,182.84,59900.0,169.56,170.6294,169.4764,170.025,59900.0
2020-02-25 10:00:00,182.76,183.08,181.7,181.7,42563.0,169.9506,170.2482,168.9649,168.9649,42563.0
2020-02-25 10:30:00,181.77,182.15,181.02,181.7,34866.0,169.03,169.3834,168.3326,168.9649,34866.0
2020-02-25 11:00:00,181.7,181.8,180.8,181.21,50846.0,168.9649,169.0579,168.128,168.5092,50846.0
2020-02-25 11:30:00,181.25,181.93,181.05,181.85,22070.0,168.5464,169.1788,168.3605,169.1044,22070.0
2020-02-25 12:00:00,181.83,181.95,181.12,181.28,22544.0,169.0858,169.1974,168.4256,168.5743,22544.0
2020-02-25 12:30:00,181.33,181.59,180.28,180.28,17311.0,168.6208,168.8626,167.6444,167.6444,17311.0
2020-02-25 13:00:00,180.27,180.49,179.64,180.04,20337.0,167.6351,167.8397,167.0493,167.4213,20337.0
2020-02-25 13:30:00,179.81,179.9,179.32,179.32,21134.0,167.2074,167.2911,166.7517,166.7517,21134.0
2020-02-25 14:00:00,179.27,179.56,178.43,178.43,48999.0,166.7052,166.9749,165.9241,165.9241,48999.0
2020-02-25 14:30:00,178.56,179.77,178.18,179.54,35615.0,166.045,167.1702,165.6916,166.9563,35615.0
2020-02-25 15:00:00,179.63,180.11,178.59,178.83,39201.0,167.04,167.4863,166.0729,166.2961,39201.0
2020-02-25 15:30:00,178.76,179.19,178.08,178.12,157158.0,166.231,166.6308,165.5986,165.6358,157158.0
2020-02-26 09:30:00,178.87,180.53,178.54,178.94,41739.0,166.3333,167.8769,166.0264,166.3983,41739.0
2020-02-26 10:00:00,178.85,179.88,178.4,179.51,17707.0,166.3147,167.2725,165.8962,166.9284,17707.0
2020-02-26 10:30:00,179.5,180.5,179.5,180.15,24162.0,166.9191,167.849,166.9191,167.5235,24162.0
2020-02-26 11:00:00,180.13,180.17,179.05,180.02,22247.0,167.5049,167.5421,166.5006,167.4027,22247.0
2020-02-26 11:30:00,180.05,180.06,178.88,178.89,15550.0,167.4305,167.4398,166.3426,166.3519,15550.0
2020-02-26 12:00:00,178.88,178.88,177.16,177.76,16904.0,166.3426,166.3426,164.7431,165.3011,16904.0
2020-02-26 12:30:00,177.89,178.6,177.88,178.11,14365.0,165.4219,166.0822,165.4126,165.6265,14365.0
2020-02-26 13:00:00,178.07,178.36,177.58,178.31,14469.0,165.5893,165.859,165.1337,165.8125,14469.0
2020-02-26 13:30:00,178.22,178.22,176.45,176.45,24707.0,165.7288,165.7288,164.0829,164.0829,24707.0
2020-02-26 14:00:00,176.68,177.65,176.46,177.38,18390.0,164.2967,165.1988,164.0922,164.9477,18390.0
2020-02-26 14:30:00,177.44,177.71,176.83,176.86,19802.0,165.0035,165.2546,164.4362,164.4641,19802.0
2020-02-26 15:00:00,177.01,178.0,176.8,177.46,43455.0,164.6036,165.5242,164.4083,165.0221,43455.0
2020-02-26 15:30:00,177.4,178.15,177.4,177.78,116925.0,164.9663,165.6637,164.9663,165.3197,116925.0
2020-02-27 09:30:00,175.43,176.64,174.46,176.11,59740.0,163.1344,164.2596,162.2323,163.7667,59740.0
2020-02-27 10:00:00,176.18,176.51,174.82,174.97,52616.0,163.8318,164.1387,162.5671,162.7066,52616.0
2020-02-27 10:30:00,175.03,175.5,174.06,175.36,43765.0,162.7624,163.1995,161.8604,163.0693,43765.0
2020-02-27 11:00:00,175.58,175.91,174.89,175.03,29371.0,163.2738,163.5807,162.6322,162.7624,29371.0
2020-02-27 11:30:00,175.09,175.36,173.64,175.36,37052.0,162.8182,163.0693,161.4698,163.0693,37052.0
2020-02-27 12:00:00,175.23,176.66,175.15,176.08,29680.0,162.9484,164.2781,162.874,163.7388,29680.0
2020-02-27 12:30:00,176.1,176.73,175.9,175.92,21705.0,163.7574,164.3432,163.5714,163.59,21705.0
2020-02-27 13:00:00,175.69,176.49,175.44,175.55,15312.0,163.3761,164.1201,163.1437,163.2459,15312.0
2020-02-27 13:30:00,175.58,175.61,173.68,173.68,20979.0,163.2738,163.3017,161.507,161.507,20979.0
2020-02-27 14:00:00,173.63,173.92,172.83,173.8,27664.0,161.4605,161.7302,160.7166,161.6186,27664.0
2020-02-27 14:30:00,173.66,173.66,172.12,172.25,45452.0,161.4884,161.4884,160.0564,160.1772,45452.0
2020-02-27 15:00:00,172.25,172.66,171.08,171.14,80441.0,160.1772,160.5585,159.0892,159.145,80441.0
2020-02-27 15:30:00,171.03,171.29,168.75,168.75,238725.0,159.0427,159.2845,156.9226,156.9226,238725.0
2020-02-28 09:30:00,164.89,165.97,161.16,161.9,81715.0,153.3331,154.3374,149.8645,150.5527,81715.0
2020-02-28 10:00:00,162.08,162.08,159.76,160.34,89053.0,150.72,150.72,148.5626,149.102,89053.0
2020-02-28 10:30:00,160.66,162.78,160.32,162.65,98646.0,149.3996,151.371,149.0834,151.2501,98646.0
2020-02-28 11:00:00,162.62,163.53,161.38,163.24,74429.0,151.2222,152.0684,150.0691,151.7987,74429.0
2020-02-28 11:30:00,163.38,165.6,163.21,163.62,70613.0,151.9289,153.9933,151.7708,152.1521,70613.0
2020-02-28 12:00:00,163.27,164.62,162.45,164.54,43857.0,151.8266,153.082,151.0641,153.0076,43857.0
2020-02-28 12:30:00,164.72,165.48,163.85,165.33,52212.0,153.175,153.8817,152.366,153.7423,52212.0
2020-02-28 13:00:00,165.43,165.52,163.92,164.31,40160.0,153.8352,153.9189,152.4311,152.7937,40160.0
2020-02-28 13:30:00,164.09,164.16,161.88,162.48,51494.0,152.5892,152.6543,150.5341,151.092,51494.0
2020-02-28 14:00:00,162.49,164.01,161.7,163.93,79172.0,151.1013,152.5148,150.3667,152.4404,79172.0
2020-02-28 14:30:00,163.85,166.31,163.85,165.04,78415.0,152.366,154.6536,152.366,153.4726,78415.0
2020-02-28 15:00:00,164.93,165.45,163.67,163.68,166880.0,153.3703,153.8538,152.1986,152.2079,166880.0
2020-02-28 15:30:00,163.71,166.51,163.6,165.72,413880.0,152.2358,154.8395,152.1335,154.1049,413880.0
2020-03-02 09:30:00,166.81,169.46,166.44,167.01,51591.0,155.1185,157.5828,154.7745,155.3045,51591.0
2020-03-02 10:00:00,167.54,167.83,166.17,167.5,41195.0,155.7974,156.067,154.5234,155.7602,41195.0
2020-03-02 10:30:00,167.97,170.6,167.37,169.99,86460.0,156.1972,158.6429,155.6393,158.0756,86460.0
2020-03-02 11:00:00,169.71,170.95,169.68,169.86,214408.0,157.8153,158.9684,157.7874,157.9548,214408.0
2020-03-02 11:30:00,169.77,171.84,169.67,171.55,71964.0,157.8711,159.796,157.7781,159.5263,71964.0
2020-03-02 12:00:00,171.61,171.72,170.45,170.92,98578.0,159.5821,159.6844,158.5034,158.9405,98578.0
2020-03-02 12:30:00,170.99,171.9,170.58,171.86,47740.0,159.0056,159.8518,158.6243,159.8146,47740.0
2020-03-02 13:00:00,171.91,172.12,170.08,170.23,40186.0,159.8611,160.0564,158.1593,158.2988,40186.0
2020-03-02 13:30:00,170.32,170.97,169.82,170.57,31631.0,158.3825,158.987,157.9176,158.615,31631.0
2020-03-02 14:00:00,170.43,171.04,170.08,170.51,32469.0,158.4848,159.052,158.1593,158.5592,32469.0
2020-03-02 14:30:00,170.56,170.69,168.9,169.34,59151.0,158.6057,158.7266,157.062,157.4712,59151.0
2020-03-02 15:00:00,169.43,170.74,169.43,170.6,50638.0,157.5549,158.7731,157.5549,158.6429,50638.0
2020-03-02 15:30:00,170.64,173.55,170.5,173.49,139926.0,158.6801,161.3861,158.5499,161.3303,139926.0
2020-03-03 09:30:00,174.28,175.31,173.52,174.56,76655.0,162.065,163.0228,161.3582,162.3253,76655.0
2020-03-03 10:00:00,174.69,178.6,174.55,176.66,62243.0,162.4462,166.0822,162.316,164.2781,62243.0
2020-03-03 10:30:00,176.61,177.23,175.67,176.51,42019.0,164.2317,164.8082,163.3575,164.1387,42019.0
2020-03-03 11:00:00,176.38,176.6,173.18,173.58,43106.0,164.0178,164.2224,161.0421,161.414,43106.0
2020-03-03 11:30:00,173.64,176.21,173.35,176.2,27673.0,161.4698,163.8597,161.2001,163.8504,27673.0
2020-03-03 12:00:00,175.94,176.32,174.77,174.92,16955.0,163.6086,163.962,162.5206,162.6601,16955.0
2020-03-03 12:30:00,175.02,176.07,174.39,174.86,27434.0,162.7531,163.7295,162.1673,162.6043,27434.0
2020-03-03 13:00:00,174.88,174.88,173.34,173.97,33631.0,162.6229,162.6229,161.1908,161.7767,33631.0
2020-03-03 13:30:00,173.76,174.89,172.96,172.99,43381.0,161.5814,162.6322,160.8375,160.8654,43381.0
2020-03-03 14:00:00,173.2,173.4,171.63,173.19,83196.0,161.0607,161.2466,159.6007,161.0514,83196.0
2020-03-03 14:30:00,173.17,174.4,172.33,174.13,52762.0,161.0328,162.1766,160.2516,161.9255,52762.0
2020-03-03 15:00:00,174.24,176.2,174.02,176.11,105848.0,162.0278,163.8504,161.8232,163.7667,105848.0
2020-03-03 15:30:00,176.03,176.31,174.32,175.01,265315.0,163.6923,163.9527,162.1022,162.7438,265315.0
2020-03-04 09:30:00,177.28,178.82,176.67,177.13,78294.0,164.8547,166.2868,164.2874,164.7152,78294.0
2020-03-04 10:00:00,177.13,178.86,177.1,178.63,41158.0,164.7152,166.324,164.6873,166.1101,41158.0
2020-03-04 10:30:00,178.76,178.86,177.76,177.93,31987.0,166.231,166.324,165.3011,165.4591,31987.0
2020-03-04 11:00:00,177.94,178.8,177.01,178.77,45932.0,165.4684,166.2682,164.6036,166.2403,45932.0
2020-03-04 11:30:00,178.91,178.98,177.79,178.23,32996.0,166.3705,166.4355,165.3289,165.7381,32996.0
2020-03-04 12:00:00,178.26,179.64,178.26,179.63,32543.0,165.766,167.0493,165.766,167.04,32543.0
2020-03-04 12:30:00,179.68,180.02,179.01,179.99,16331.0,167.0865,167.4027,166.4634,167.3748,16331.0
2020-03-04 13:00:00,179.98,180.92,179.9,180.61,12294.0,167.3655,168.2396,167.2911,167.9513,12294.0
2020-03-04 13:30:00,180.73,180.8,180.03,180.1,51517.0,168.0629,168.128,167.412,167.477,51517.0
2020-03-04 14:00:00,180.27,180.5,179.8,180.25,31885.0,167.6351,167.849,167.1981,167.6165,31885.0
2020-03-04 14:30:00,180.38,180.5,179.92,180.3,24686.0,167.7374,167.849,167.3097,167.663,24686.0
2020-03-04 15:00:00,180.3,180.81,180.16,180.6,59628.0,167.663,168.1373,167.5328,167.942,59628.0
2020-03-04 15:30:00,180.6,182.43,180.58,182.41,213179.0,167.942,169.6437,167.9234,169.6251,213179.0
2020-03-05 09:30:00,178.65,180.69,178.52,179.27,67143.0,166.1287,168.0257,166.0078,166.7052,67143.0
2020-03-05 10:00:00,179.17,180.75,179.17,180.34,84138.0,166.6122,168.0815,166.6122,167.7002,84138.0
2020-03-05 10:30:00,180.35,180.73,179.95,180.38,25725.0,167.7095,168.0629,167.3376,167.7374,25725.0
2020-03-05 11:00:00,180.22,181.28,180.2,181.08,53220.0,167.5886,168.5743,167.57,168.3884,53220.0
2020-03-05 11:30:00,181.21,181.21,179.58,179.67,29754.0,168.5092,168.5092,166.9935,167.0772,29754.0
2020-03-05 12:00:00,179.64,180.04,179.17,179.44,44690.0,167.0493,167.4213,166.6122,166.8633,44690.0
2020-03-05 12:30:00,179.49,180.03,178.57,178.82,35336.0,166.9098,167.412,166.0543,166.2868,35336.0
2020-03-05 13:00:00,178.86,179.18,178.02,178.86,32365.0,166.324,166.6215,165.5428,166.324,32365.0
2020-03-05 13:30:00,178.98,179.78,178.83,179.15,60764.0,166.4355,167.1795,166.2961,166.5936,60764.0
2020-03-05 14:00:00,179.09,179.31,178.19,178.34,51197.0,166.5378,166.7424,165.7009,165.8404,51197.0
2020-03-05 14:30:00,178.42,179.81,178.27,179.65,75846.0,165.9148,167.2074,165.7753,167.0586,75846.0
2020-03-05 15:00:00,179.57,179.63,178.85,179.63,68402.0,166.9842,167.04,166.3147,167.04,68402.0
2020-03-05 15:30:00,179.55,180.75,179.38,180.52,160801.0,166.9656,168.0815,166.8075,167.8676,160801.0
2020-03-06 09:30:00,175.94,176.51,173.37,174.53,71156.0,163.6086,164.1387,161.2187,162.2974,71156.0
2020-03-06 10:00:00,174.53,175.15,173.39,175.12,49715.0,162.2974,162.874,161.2373,162.8461,49715.0
2020-03-06 10:30:00,174.98,175.25,173.48,174.16,70719.0,162.7159,162.967,161.321,161.9534,70719.0
2020-03-06 11:00:00,174.06,174.8,173.93,174.2,51779.0,161.8604,162.5485,161.7395,161.9906,51779.0
2020-03-06 11:30:00,174.28,174.73,173.78,174.25,55942.0,162.065,162.4834,161.6,162.0371,55942.0
2020-03-06 12:00:00,174.31,175.23,173.79,174.23,56284.0,162.0929,162.9484,161.6093,162.0185,56284.0
2020-03-06 12:30:00,174.28,175.94,174.26,174.58,27786.0,162.065,163.6086,162.0464,162.3439,27786.0
2020-03-06 13:00:00,174.66,176.3,174.66,175.86,22393.0,162.4183,163.9434,162.4183,163.5342,22393.0
2020-03-06 13:30:00,175.85,176.29,174.86,175.05,45998.0,163.5249,163.9341,162.6043,162.781,45998.0
2020-03-06 14:00:00,175.05,175.61,174.55,175.38,77835.0,162.781,163.3017,162.316,163.0879,77835.0
2020-03-06 14:30:00,175.41,175.52,172.47,172.71,91779.0,163.1158,163.2181,160.3818,160.605,91779.0
2020-03-06 15:00:00,172.68,174.32,172.4,173.16,152770.0,160.5771,162.1022,160.3167,161.0235,152770.0
2020-03-06 15:30:00,173.19,176.96,172.93,176.0,245195.0,161.0514,164.5571,160.8096,163.6644,245195.0
2020-03-09 09:30:00,165.28,168.0,162.03,167.14,51225.0,153.6958,156.2251,150.6735,155.4254,51225.0
2020-03-09 10:00:00,166.97,168.73,166.24,167.92,62854.0,155.2673,156.904,154.5885,156.1507,62854.0
2020-03-09 10:30:00,168.13,169.29,167.54,167.64,75073.0,156.346,157.4247,155.7974,155.8903,75073.0
2020-03-09 11:00:00,167.74,169.79,167.29,169.16,81986.0,155.9833,157.8897,155.5649,157.3038,81986.0
2020-03-09 11:30:00,169.08,170.79,168.62,169.49,40191.0,157.2294,158.8196,156.8017,157.6107,40191.0
2020-03-09 12:00:00,169.41,170.18,168.2,168.24,42133.0,157.5363,158.2523,156.4111,156.4483,42133.0
2020-03-09 12:30:00,167.99,168.7,166.42,166.93,113847.0,156.2158,156.8761,154.7559,155.2301,113847.0
2020-03-09 13:00:00,166.84,167.72,166.45,167.13,56090.0,155.1464,155.9647,154.7838,155.4161,56090.0
2020-03-09 13:30:00,167.03,167.03,164.95,165.0,58484.0,155.3231,155.3231,153.3889,153.4354,58484.0
2020-03-09 14:00:00,165.18,166.97,164.67,165.94,109052.0,153.6028,155.2673,153.1285,154.3095,109052.0
2020-03-09 14:30:00,165.91,167.56,165.15,166.89,78948.0,154.2816,155.816,153.5749,155.1929,78948.0
2020-03-09 15:00:00,166.91,168.8,166.29,168.4,77976.0,155.2115,156.969,154.635,156.5971,77976.0
2020-03-09 15:30:00,167.89,168.9,165.56,165.95,355256.0,156.1228,157.062,153.9561,154.3188,355256.0
2020-03-10 09:30:00,169.72,169.98,167.55,168.17,102756.0,157.8246,158.0663,155.8067,156.3832,102756.0
2020-03-10 10:00:00,168.11,169.84,167.86,168.48,44948.0,156.3274,157.9362,156.0949,156.6715,44948.0
2020-03-10 10:30:00,168.43,168.61,164.92,164.97,128616.0,156.625,156.7924,153.361,153.4075,128616.0
2020-03-10 11:00:00,164.97,166.55,163.85,163.85,94300.0,153.4075,154.8767,152.366,152.366,94300.0
2020-03-10 11:30:00,163.95,165.33,162.92,164.11,52332.0,152.459,153.7423,151.5012,152.6078,52332.0
2020-03-10 12:00:00,164.31,166.8,164.31,165.41,58090.0,152.7937,155.1092,152.7937,153.8166,58090.0
2020-03-10 12:30:00,165.25,166.19,164.74,165.66,76493.0,153.6679,154.542,153.1936,154.0491,76493.0
2020-03-10 13:00:00,165.6,167.41,165.19,166.19,48297.0,153.9933,155.6765,153.6121,154.542,48297.0
2020-03-10 13:30:00,166.35,166.6,164.13,164.43,36008.0,154.6908,154.9232,152.6264,152.9053,36008.0
2020-03-10 14:00:00,164.43,165.93,164.02,165.74,71772.0,152.9053,154.3002,152.5241,154.1235,71772.0
2020-03-10 14:30:00,165.84,168.02,165.7,167.49,50906.0,154.2165,156.2437,154.0863,155.7509,50906.0
2020-03-10 15:00:00,167.82,170.76,167.52,169.46,111367.0,156.0577,158.7917,155.7788,157.5828,111367.0
2020-03-10 15:30:00,169.72,170.78,168.75,170.76,344133.0,157.8246,158.8103,156.9226,158.7917,344133.0
2020-03-11 09:30:00,166.72,167.38,165.47,166.5,59314.0,155.0348,155.6486,153.8724,154.8302,59314.0
2020-03-11 10:00:00,166.49,167.27,165.62,165.67,21959.0,154.821,155.5463,154.0119,154.0584,21959.0
2020-03-11 10:30:00,165.63,165.72,163.17,163.5,46435.0,154.0212,154.1049,151.7336,152.0405,46435.0
2020-03-11 11:00:00,163.63,164.61,162.86,163.18,40087.0,152.1614,153.0727,151.4454,151.7429,40087.0
2020-03-11 11:30:00,163.22,164.4,163.19,163.73,27807.0,151.7801,152.8774,151.7522,152.2544,27807.0
2020-03-11 12:00:00,163.47,164.55,162.85,163.09,37627.0,152.0126,153.0169,151.4361,151.6593,37627.0
2020-03-11 12:30:00,163.03,163.14,161.62,162.16,49573.0,151.6035,151.7057,150.2923,150.7944,49573.0
2020-03-11 13:00:00,161.89,162.82,161.01,162.69,27789.0,150.5434,151.4082,149.725,151.2873,27789.0
2020-03-11 13:30:00,162.65,162.93,161.66,162.74,31831.0,151.2501,151.5105,150.3295,151.3338,31831.0
2020-03-11 14:00:00,162.59,162.84,160.89,161.29,39544.0,151.1943,151.4268,149.6134,149.9854,39544.0
2020-03-11 14:30:00,161.39,162.3,160.7,160.86,113511.0,150.0784,150.9246,149.4368,149.5855,113511.0
2020-03-11 15:00:00,160.86,161.1,159.42,161.04,102677.0,149.5855,149.8087,148.2465,149.7529,102677.0
2020-03-11 15:30:00,160.94,162.69,160.9,161.11,136972.0,149.6599,151.2873,149.6227,149.818,136972.0
2020-03-12 09:30:00,150.49,152.87,136.01,148.0,137921.0,140.5759,142.7991,127.0498,138.2499,137921.0
2020-03-12 10:00:00,148.05,149.31,144.19,148.83,197319.0,138.2966,139.4736,134.6909,139.0253,197319.0
2020-03-12 10:30:00,148.72,151.17,148.24,150.09,140458.0,138.9225,141.2111,138.4741,140.2023,140458.0
2020-03-12 11:00:00,150.23,150.23,146.43,146.61,121313.0,140.333,140.333,136.7834,136.9515,121313.0
2020-03-12 11:30:00,146.69,147.64,146.27,146.87,122163.0,137.0262,137.9137,136.6339,137.1944,122163.0
2020-03-12 12:00:00,146.83,148.41,145.34,147.58,113750.0,137.157,138.6329,135.7652,137.8576,113750.0
2020-03-12 12:30:00,147.44,150.57,146.3,150.57,52951.0,137.7268,140.6506,136.6619,140.6506,52951.0
2020-03-12 13:00:00,150.78,152.44,148.88,149.97,99417.0,140.8468,142.3974,139.072,140.0902,99417.0
2020-03-12 13:30:00,149.71,150.28,146.74,148.89,62614.0,139.8473,140.3797,137.073,139.0813,62614.0
2020-03-12 14:00:00,149.02,149.42,146.73,148.36,137369.0,139.2027,139.5764,137.0636,138.5862,137369.0
2020-03-12 14:30:00,148.16,149.73,145.85,145.85,96669.0,138.3994,139.866,136.2416,136.2416,96669.0
2020-03-12 15:00:00,146.14,149.35,146.14,146.5,97996.0,136.5125,139.511,136.5125,136.8488,97996.0
2020-03-12 15:30:00,146.49,147.5,141.35,141.37,365992.0,136.8394,137.7829,132.038,132.0567,365992.0
2020-03-13 09:30:00,149.71,151.02,147.03,148.39,130143.0,139.8473,141.071,137.3438,138.6143,130143.0
2020-03-13 10:00:00,148.57,150.94,147.74,149.59,85395.0,138.7824,140.9963,138.0071,139.7352,85395.0
2020-03-13 10:30:00,149.45,149.45,146.28,146.4,121156.0,139.6044,139.6044,136.6433,136.7553,121156.0
2020-03-13 11:00:00,146.46,147.86,146.35,146.64,101654.0,136.8114,138.1192,136.7086,136.9795,101654.0
2020-03-13 11:30:00,146.62,146.93,144.23,146.07,105774.0,136.9609,137.2504,134.7283,136.4471,105774.0
2020-03-13 12:00:00,146.04,146.78,145.08,145.26,77446.0,136.4191,137.1103,135.5223,135.6905,77446.0
2020-03-13 12:30:00,145.08,148.69,145.08,146.98,50162.0,135.5223,138.8945,135.5223,137.2971,50162.0
2020-03-13 13:00:00,147.02,148.98,146.43,148.93,28565.0,137.3345,139.1654,136.7834,139.1187,28565.0
2020-03-13 13:30:00,148.82,149.3,147.06,147.86,37779.0,139.0159,139.4643,137.3719,138.1192,37779.0
2020-03-13 14:00:00,147.74,148.01,146.09,147.09,51224.0,138.0071,138.2593,136.4658,137.3999,51224.0
2020-03-13 14:30:00,147.16,149.02,146.15,148.63,112665.0,137.4653,139.2027,136.5218,138.8384,112665.0
2020-03-13 15:00:00,148.63,149.99,147.68,148.82,102838.0,138.8384,140.1088,137.951,139.0159,102838.0
2020-03-13 15:30:00,148.93,154.99,145.16,154.94,262847.0,139.1187,144.7795,135.597,144.7327,262847.0
2020-03-16 09:30:00,138.58,144.92,138.47,141.55,82060.0,129.4505,135.3728,129.3478,132.2249,82060.0
2020-03-16 10:00:00,142.41,144.99,140.95,142.76,98519.0,133.0282,135.4382,131.6644,133.3551,98519.0
2020-03-16 10:30:00,142.71,147.77,142.38,147.43,88154.0,133.3084,138.0351,133.0002,137.7175,88154.0
2020-03-16 11:00:00,146.88,150.1,146.76,148.4,67892.0,137.2037,140.2116,137.0916,138.6236,67892.0
2020-03-16 11:30:00,148.4,149.12,145.83,148.36,89322.0,138.6236,139.2962,136.2229,138.5862,89322.0
2020-03-16 12:00:00,148.37,148.37,145.59,147.0,60561.0,138.5956,138.5956,135.9987,137.3158,60561.0
2020-03-16 12:30:00,146.85,147.8,145.92,146.68,71015.0,137.1757,138.0631,136.307,137.0169,71015.0
2020-03-16 13:00:00,146.64,147.96,145.99,146.55,86743.0,136.9795,138.2126,136.3724,136.8955,86743.0
2020-03-16 13:30:00,146.74,146.89,144.66,146.3,57837.0,137.073,137.2131,135.13,136.6619,57837.0
2020-03-16 14:00:00,146.15,147.02,143.86,144.56,79145.0,136.5218,137.3345,134.3827,135.0366,79145.0
2020-03-16 14:30:00,144.5,147.45,144.5,146.28,57141.0,134.9805,137.7362,134.9805,136.6433,57141.0
2020-03-16 15:00:00,146.66,149.37,146.25,146.91,192086.0,136.9982,139.5297,136.6152,137.2318,192086.0
2020-03-16 15:30:00,146.76,148.06,143.52,145.24,369528.0,137.0916,138.306,134.0651,135.6718,369528.0
2020-03-17 09:30:00,148.39,148.78,144.64,144.65,118383.0,138.6143,138.9786,135.1113,135.1206,118383.0
2020-03-17 10:00:00,144.44,149.83,144.18,149.65,118089.0,134.9245,139.9594,134.6816,139.7912,118089.0
2020-03-17 10:30:00,149.7,151.55,148.41,150.47,78916.0,139.8379,141.5661,138.6329,140.5572,78916.0
2020-03-17 11:00:00,150.18,153.71,149.88,151.0,71926.0,140.2863,143.5838,140.0061,141.0523,71926.0
2020-03-17 11:30:00,151.28,153.49,150.75,152.85,51146.0,141.3139,143.3783,140.8188,142.7804,51146.0
2020-03-17 12:00:00,152.83,157.08,152.81,154.21,87894.0,142.7617,146.7318,142.7431,144.0508,87894.0
2020-03-17 12:30:00,154.0,154.64,151.43,152.35,63323.0,143.8547,144.4525,141.454,142.3134,63323.0
2020-03-17 13:00:00,152.7,153.42,148.27,149.84,53809.0,142.6403,143.3129,138.5022,139.9687,53809.0
2020-03-17 13:30:00,149.6,152.04,149.11,151.52,56412.0,139.7445,142.0238,139.2868,141.5381,56412.0
2020-03-17 14:00:00,151.56,153.41,150.31,152.06,43846.0,141.5754,143.3035,140.4078,142.0425,43846.0
2020-03-17 14:30:00,152.48,153.63,150.2,150.7,44868.0,142.4348,143.509,140.305,140.7721,44868.0
2020-03-17 15:00:00,150.96,150.96,147.15,147.31,104620.0,141.0149,141.0149,137.4559,137.6054,104620.0
2020-03-17 15:30:00,147.22,150.09,147.02,149.32,267640.0,137.5213,140.2023,137.3345,139.483,267640.0
2020-03-18 09:30:00,142.29,146.52,140.99,144.92,58358.0,132.9161,136.8674,131.7018,135.3728,58358.0
2020-03-18 10:00:00,144.81,147.57,143.59,145.41,39000.0,135.2701,137.8483,134.1305,135.8306,39000.0
2020-03-18 10:30:00,145.33,147.33,143.01,143.01,71260.0,135.7558,137.6241,133.5887,133.5887,71260.0
2020-03-18 11:00:00,142.95,143.69,138.72,139.34,82896.0,133.5326,134.2239,129.5813,130.1605,82896.0
2020-03-18 11:30:00,139.17,140.54,137.1,139.6,61881.0,130.0017,131.2814,128.068,130.4033,61881.0
2020-03-18 12:00:00,139.41,139.93,136.29,139.16,107098.0,130.2258,130.7116,127.3114,129.9923,107098.0
2020-03-18 12:30:00,139.51,139.78,138.12,139.37,40513.0,130.3193,130.5715,129.0208,130.1885,40513.0
2020-03-18 13:00:00,138.1,141.19,138.1,139.04,51513.0,129.0021,131.8886,129.0021,129.8802,51513.0
2020-03-18 13:30:00,138.82,143.69,137.94,141.94,68687.0,129.6747,134.2239,128.8527,132.5892,68687.0
2020-03-18 14:00:00,142.11,143.56,141.35,143.22,69672.0,132.748,134.1024,132.038,133.7848,69672.0
2020-03-18 14:30:00,143.21,145.66,142.79,145.08,66379.0,133.7755,136.0641,133.3832,135.5223,66379.0
2020-03-18 15:00:00,145.29,146.21,142.4,142.93,55519.0,135.7185,136.5779,133.0189,133.5139,55519.0
2020-03-18 15:30:00,142.74,148.99,141.43,148.3,162303.0,133.3365,139.1747,132.1128,138.5302,162303.0
2020-03-19 09:30:00,147.94,149.88,145.95,149.28,85322.0,138.1939,140.0061,136.335,139.4456,85322.0
2020-03-19 10:00:00,148.94,149.55,147.08,149.27,59220.0,139.128,139.6978,137.3906,139.4363,59220.0
2020-03-19 10:30:00,148.69,149.0,146.03,147.84,40843.0,138.8945,139.1841,136.4097,138.1005,40843.0
2020-03-19 11:00:00,147.94,149.68,146.16,149.68,33360.0,138.1939,139.8193,136.5312,139.8193,33360.0
2020-03-19 11:30:00,149.5,151.49,148.54,148.87,44383.0,139.6511,141.51,138.7544,139.0626,44383.0
2020-03-19 12:00:00,148.87,151.0,148.37,150.0,53087.0,139.0626,141.0523,138.5956,140.1182,53087.0
2020-03-19 12:30:00,150.0,152.66,149.86,152.06,38815.0,140.1182,142.6029,139.9874,142.0425,38815.0
2020-03-19 13:00:00,151.62,153.47,150.63,151.38,42547.0,141.6315,143.3596,140.7067,141.4073,42547.0
2020-03-19 13:30:00,151.38,154.1,150.8,152.97,59052.0,141.4073,143.9481,140.8655,142.8925,59052.0
2020-03-19 14:00:00,153.09,154.07,151.67,153.16,44241.0,143.0046,143.9201,141.6782,143.07,44241.0
2020-03-19 14:30:00,153.13,154.81,152.11,152.7,42830.0,143.042,144.6113,142.0892,142.6403,42830.0
2020-03-19 15:00:00,151.67,152.76,149.88,151.56,54310.0,141.6782,142.6964,140.0061,141.5754,54310.0
2020-03-19 15:30:00,151.63,152.42,148.93,149.71,170747.0,141.6408,142.3788,139.1187,139.8473,170747.0
2020-03-20 09:30:00,148.65,149.97,138.07,144.6,241824.0,138.8571,140.0902,128.9741,135.0739,241824.0
2020-03-20 10:00:00,144.33,147.77,143.6,147.77,120722.0,134.8217,138.0351,134.1398,138.0351,120722.0
2020-03-20 10:30:00,148.04,149.69,147.65,148.9,33995.0,138.2873,139.8286,137.923,139.0907,33995.0
2020-03-20 11:00:00,148.51,150.08,144.67,145.86,127885.0,138.7263,140.1929,135.1393,136.2509,127885.0
2020-03-20 11:30:00,145.96,146.49,143.11,143.38,127986.0,136.3443,136.8394,133.6821,133.9343,127986.0
2020-03-20 12:00:00,143.34,143.93,138.42,138.79,125534.0,133.8969,134.4481,129.3011,129.6467,125534.0
2020-03-20 12:30:00,138.9,144.02,138.9,142.48,81266.0,129.7494,134.5321,129.7494,133.0936,81266.0
2020-03-20 13:00:00,142.66,143.39,139.24,139.7,89738.0,133.2617,133.9436,130.067,130.4967,89738.0
2020-03-20 13:30:00,140.09,141.25,139.22,139.82,52054.0,130.861,131.9446,130.0484,130.6088,52054.0
2020-03-20 14:00:00,139.88,140.14,136.11,136.86,124601.0,130.6649,130.9078,127.1432,127.8438,124601.0
2020-03-20 14:30:00,136.75,137.17,132.79,133.66,139866.0,127.7411,128.1334,124.042,124.8546,139866.0
2020-03-20 15:00:00,133.82,135.84,133.41,135.65,165453.0,125.0041,126.891,124.6211,126.7135,165453.0
2020-03-20 15:30:00,135.55,137.7,134.6,136.59,437091.0,126.6201,128.6285,125.7327,127.5916,437091.0
2020-03-23 09:30:00,135.82,136.45,131.81,134.94,94198.0,126.8723,127.4608,123.1265,126.0503,94198.0
2020-03-23 10:00:00,134.73,135.88,132.22,133.31,62728.0,125.8542,126.9284,123.5095,124.5277,62728.0
2020-03-23 10:30:00,133.21,133.99,130.66,130.71,63303.0,124.4343,125.1629,122.0523,122.099,63303.0
2020-03-23 11:00:00,130.71,130.95,126.37,127.4,114876.0,122.099,122.3232,118.0449,119.007,114876.0
2020-03-23 11:30:00,127.34,128.26,125.68,127.95,79836.0,118.951,119.8104,117.4004,119.5208,79836.0
2020-03-23 12:00:00,128.18,129.31,126.42,128.62,55032.0,119.7357,120.7912,118.0916,120.1467,55032.0
2020-03-23 12:30:00,128.71,130.91,127.88,130.35,64481.0,120.2307,122.2858,119.4554,121.7627,64481.0
2020-03-23 13:00:00,130.3,130.66,128.62,128.81,54209.0,121.716,122.0523,120.1467,120.3242,54209.0
2020-03-23 13:30:00,128.61,129.33,126.4,127.1,51539.0,120.1373,120.8099,118.0729,118.7268,51539.0
2020-03-23 14:00:00,126.92,127.41,125.21,127.0,75767.0,118.5587,119.0164,116.9613,118.6334,75767.0
2020-03-23 14:30:00,126.98,127.33,124.42,124.68,80564.0,118.6147,118.9417,116.2234,116.4662,80564.0
2020-03-23 15:00:00,124.69,124.94,121.13,121.13,164524.0,116.4756,116.7091,113.1501,113.1501,164524.0
2020-03-23 15:30:00,121.18,125.57,120.77,124.79,430694.0,113.1968,117.2976,112.8138,116.569,430694.0
2020-03-24 09:30:00,129.11,135.0,129.11,135.0,168133.0,120.6044,126.1064,120.6044,126.1064,168133.0
2020-03-24 10:00:00,134.92,136.6,134.27,135.57,126661.0,126.0316,127.601,125.4245,126.6388,126661.0
2020-03-24 10:30:00,135.36,135.87,133.75,134.48,80597.0,126.4427,126.9191,124.9387,125.6206,80597.0
2020-03-24 11:00:00,134.56,134.62,133.02,133.54,95279.0,125.6954,125.7514,124.2568,124.7426,95279.0
2020-03-24 11:30:00,133.53,134.73,132.81,134.37,57356.0,124.7332,125.8542,124.0606,125.5179,57356.0
2020-03-24 12:00:00,134.34,134.45,133.23,134.37,74056.0,125.4898,125.5926,124.453,125.5179,74056.0
2020-03-24 12:30:00,134.35,134.46,131.64,131.76,57283.0,125.4992,125.6019,122.9677,123.0798,57283.0
2020-03-24 13:00:00,131.67,132.12,130.1,130.7,44216.0,122.9957,123.4161,121.5292,122.0896,44216.0
2020-03-24 13:30:00,130.66,131.76,128.67,129.04,61844.0,122.0523,123.0798,120.1934,120.539,61844.0
2020-03-24 14:00:00,129.19,129.51,127.44,128.8,61321.0,120.6791,120.978,119.0444,120.3148,61321.0
2020-03-24 14:30:00,128.79,129.22,127.71,129.22,79429.0,120.3055,120.7071,119.2966,120.7071,79429.0
2020-03-24 15:00:00,129.43,131.24,129.43,129.84,76626.0,120.9033,122.5941,120.9033,121.2863,76626.0
2020-03-24 15:30:00,129.9,131.96,128.21,130.66,301675.0,121.3423,123.2666,119.7637,122.0523,301675.0
2020-03-25 09:30:00,130.47,134.89,129.6,132.31,121419.0,121.8748,126.0036,121.0621,123.5936,121419.0
2020-03-25 10:00:00,132.32,132.99,130.66,132.5,48414.0,123.6029,124.2288,122.0523,123.7711,48414.0
2020-03-25 10:30:00,132.83,134.95,132.24,134.19,67145.0,124.0793,126.0597,123.5282,125.3497,67145.0
2020-03-25 11:00:00,134.19,134.2,131.27,132.08,41393.0,125.3497,125.3591,122.6221,123.3787,41393.0
2020-03-25 11:30:00,132.34,133.53,131.24,132.56,106237.0,123.6216,124.7332,122.5941,123.8271,106237.0
2020-03-25 12:00:00,132.8,135.68,132.25,135.16,271381.0,124.0513,126.7416,123.5375,126.2558,271381.0
2020-03-25 12:30:00,135.09,135.34,132.17,132.56,110606.0,126.1904,126.424,123.4628,123.8271,110606.0
2020-03-25 13:00:00,132.61,134.06,129.51,130.03,128131.0,123.8738,125.2283,120.978,121.4638,128131.0
2020-03-25 13:30:00,130.12,132.99,130.11,131.46,182731.0,121.5479,124.2288,121.5385,122.7996,182731.0
2020-03-25 14:00:00,131.62,132.47,130.67,132.08,99615.0,122.949,123.743,122.0616,123.3787,99615.0
2020-03-25 14:30:00,132.13,133.4,130.48,132.24,115932.0,123.4254,124.6118,121.8841,123.5282,115932.0
2020-03-25 15:00:00,132.17,135.46,132.17,133.82,90142.0,123.4628,126.5361,123.4628,125.0041,90142.0
2020-03-25 15:30:00,134.06,135.3,133.16,133.66,295449.0,125.2283,126.3866,124.3876,124.8546,295449.0
2020-03-26 09:30:00,135.42,141.9,134.48,141.82,91814.0,126.4987,132.5518,125.6206,132.4771,91814.0
2020-03-26 10:00:00,141.25,142.59,140.52,141.89,83450.0,131.9446,133.1963,131.2627,132.5425,83450.0
2020-03-26 10:30:00,141.89,142.77,139.48,140.44,42702.0,132.5425,133.3645,130.2912,131.188,42702.0
2020-03-26 11:00:00,140.08,141.45,139.46,141.02,40245.0,130.8517,132.1314,130.2725,131.7298,40245.0
2020-03-26 11:30:00,141.12,142.81,141.12,142.0,45189.0,131.8232,133.4019,131.8232,132.6452,45189.0
2020-03-26 12:00:00,142.13,143.47,141.33,143.08,46972.0,132.7667,134.0184,132.0194,133.6541,46972.0
2020-03-26 12:30:00,143.0,143.78,142.36,143.63,51206.0,133.5793,134.308,132.9815,134.1678,51206.0
2020-03-26 13:00:00,143.53,144.68,143.07,143.26,71328.0,134.0744,135.1487,133.6447,133.8222,71328.0
2020-03-26 13:30:00,143.48,145.45,142.85,144.88,44663.0,134.0277,135.8679,133.4392,135.3355,44663.0
2020-03-26 14:00:00,144.96,146.03,144.62,146.0,61722.0,135.4102,136.4097,135.0926,136.3817,61722.0
2020-03-26 14:30:00,146.05,146.83,145.77,146.56,45847.0,136.4284,137.157,136.1669,136.9048,45847.0
2020-03-26 15:00:00,146.44,147.06,145.76,146.87,74555.0,136.7927,137.3719,136.1575,137.1944,74555.0
2020-03-26 15:30:00,146.84,149.69,146.0,148.97,274943.0,137.1664,139.8286,136.3817,139.156,274943.0
2020-03-27 09:30:00,144.91,145.79,140.69,142.78,108747.0,135.3635,136.1855,131.4215,133.3738,108747.0
2020-03-27 10:00:00,142.7,143.53,141.17,141.65,68245.0,133.2991,134.0744,131.8699,132.3183,68245.0
2020-03-27 10:30:00,141.91,142.14,137.45,138.61,99390.0,132.5611,132.776,128.395,129.4785,99390.0
2020-03-27 11:00:00,138.54,141.89,137.97,140.83,86595.0,129.4132,132.5425,128.8807,131.5523,86595.0
2020-03-27 11:30:00,140.76,141.24,140.0,140.19,41386.0,131.4869,131.9353,130.777,130.9545,41386.0
2020-03-27 12:00:00,140.11,140.37,139.21,139.89,68123.0,130.8797,131.1226,130.039,130.6742,68123.0
2020-03-27 12:30:00,139.76,141.67,139.76,140.55,37097.0,130.5528,132.337,130.5528,131.2907,37097.0
2020-03-27 13:00:00,140.55,141.11,138.88,139.52,36736.0,131.2907,131.8138,129.7308,130.3286,36736.0
2020-03-27 13:30:00,139.3,141.12,139.29,140.91,72744.0,130.1231,131.8232,130.1137,131.627,72744.0
2020-03-27 14:00:00,140.89,142.45,140.62,141.74,39145.0,131.6083,133.0656,131.3561,132.4023,39145.0
2020-03-27 14:30:00,141.74,142.17,140.11,140.97,61189.0,132.4023,132.804,130.8797,131.6831,61189.0
2020-03-27 15:00:00,141.0,141.33,139.41,140.13,159481.0,131.7111,132.0194,130.2258,130.8984,159481.0
2020-03-27 15:30:00,140.12,140.12,133.58,135.32,316590.0,130.8891,130.8891,124.7799,126.4053,316590.0
2020-03-30 09:30:00,135.94,136.68,132.55,134.06,116463.0,126.9844,127.6757,123.8178,125.2283,116463.0
2020-03-30 10:00:00,134.16,134.3,131.97,132.55,75925.0,125.3217,125.4525,123.276,123.8178,75925.0
2020-03-30 10:30:00,132.77,133.7,130.19,130.68,67572.0,124.0233,124.892,121.6132,122.071,67572.0
2020-03-30 11:00:00,130.88,132.92,130.56,132.01,85539.0,122.2578,124.1634,121.9589,123.3133,85539.0
2020-03-30 11:30:00,131.99,132.75,131.11,131.19,96710.0,123.2947,124.0046,122.4726,122.5474,96710.0
2020-03-30 12:00:00,131.2,131.25,130.41,131.25,91728.0,122.5567,122.6034,121.8188,122.6034,91728.0
2020-03-30 12:30:00,131.22,132.05,131.11,131.92,113161.0,122.5754,123.3507,122.4726,123.2293,113161.0
2020-03-30 13:00:00,131.91,132.07,130.29,131.99,84216.0,123.2199,123.3694,121.7067,123.2947,84216.0
2020-03-30 13:30:00,131.93,132.04,131.0,131.17,75603.0,123.2386,123.3414,122.3699,122.5287,75603.0
2020-03-30 14:00:00,131.15,132.0,130.61,131.74,91816.0,122.51,123.304,122.0056,123.0611,91816.0
2020-03-30 14:30:00,131.74,132.31,131.48,132.24,78888.0,123.0611,123.5936,122.8183,123.5282,78888.0
2020-03-30 15:00:00,132.29,132.88,131.1,131.85,118015.0,123.5749,124.126,122.4633,123.1639,118015.0
2020-03-30 15:30:00,131.86,134.01,130.53,133.36,324295.0,123.1732,125.1816,121.9308,124.5744,324295.0
2020-03-31 09:30:00,133.05,133.87,130.39,132.79,138755.0,124.2848,125.0508,121.8001,124.042,138755.0
2020-03-31 10:00:00,132.64,132.92,130.86,131.76,110856.0,123.9018,124.1634,122.2391,123.0798,110856.0
2020-03-31 10:30:00,131.96,134.83,131.95,133.95,104576.0,123.2666,125.9476,123.2573,125.1255,104576.0
2020-03-31 11:00:00,133.97,134.21,132.27,134.09,179645.0,125.1442,125.3684,123.5562,125.2563,179645.0
2020-03-31 11:30:00,134.21,134.93,133.44,133.68,64349.0,125.3684,126.041,124.6491,124.8733,64349.0
2020-03-31 12:00:00,133.64,134.11,132.38,132.67,64185.0,124.836,125.275,123.659,123.9299,64185.0
2020-03-31 12:30:00,132.76,133.28,132.14,132.48,69264.0,124.0139,124.4997,123.4348,123.7524,69264.0
2020-03-31 13:00:00,132.41,133.0,131.89,132.03,61972.0,123.687,124.2381,123.2013,123.332,61972.0
2020-03-31 13:30:00,132.12,133.26,132.12,133.0,72585.0,123.4161,124.481,123.4161,124.2381,72585.0
2020-03-31 14:00:00,132.95,133.33,132.55,133.08,80340.0,124.1914,124.5464,123.8178,124.3129,80340.0
2020-03-31 14:30:00,133.08,133.76,132.75,133.14,80564.0,124.3129,124.9481,124.0046,124.3689,80564.0
2020-03-31 15:00:00,133.18,133.42,132.05,132.28,101496.0,124.4063,124.6305,123.3507,123.5656,101496.0
2020-03-31 15:30:00,132.31,133.53,131.53,132.94,468077.0,123.5936,124.7332,122.865,124.1821,468077.0
2020-04-01 09:30:00,128.22,129.36,127.01,127.6,125624.0,119.773,120.8379,118.6427,119.1939,125624.0
2020-04-01 10:00:00,127.66,128.79,127.02,127.87,76066.0,119.2499,120.3055,118.6521,119.4461,76066.0
2020-04-01 10:30:00,127.76,128.37,126.37,126.87,89329.0,119.3433,119.9131,118.0449,118.512,89329.0
2020-04-01 11:00:00,127.06,127.85,125.27,125.58,159811.0,118.6894,119.4274,117.0174,117.3069,159811.0
2020-04-01 11:30:00,125.8,126.93,124.86,126.05,76349.0,117.5125,118.568,116.6344,117.746,76349.0
2020-04-01 12:00:00,126.01,126.9,125.62,125.76,62298.0,117.7086,118.54,117.3443,117.4751,62298.0
2020-04-01 12:30:00,125.92,127.22,124.74,126.62,64807.0,117.6245,118.8389,116.5223,118.2784,64807.0
2020-04-01 13:00:00,126.41,126.8,125.71,126.59,66033.0,118.0823,118.4466,117.4284,118.2504,66033.0
2020-04-01 13:30:00,126.45,127.49,125.91,126.7,101012.0,118.1196,119.0911,117.6152,118.3532,101012.0
2020-04-01 14:00:00,126.72,126.74,123.87,124.14,77177.0,118.3718,118.3905,115.7096,115.9618,77177.0
2020-04-01 14:30:00,124.08,125.23,123.86,124.32,62352.0,115.9058,116.98,115.7003,116.13,62352.0
2020-04-01 15:00:00,124.33,124.7,123.75,124.04,59850.0,116.1393,116.4849,115.5975,115.8684,59850.0
2020-04-01 15:30:00,124.07,126.68,123.56,126.1,256018.0,115.8964,118.3345,115.42,117.7927,256018.0
2020-04-02 09:30:00,125.6,127.47,124.74,126.96,52963.0,117.3256,119.0724,116.5223,118.596,52963.0
2020-04-02 10:00:00,126.92,128.63,126.25,128.42,52643.0,118.5587,120.156,117.9328,119.9598,52643.0
2020-04-02 10:30:00,128.34,130.37,128.18,129.69,44045.0,119.8851,121.7814,119.7357,121.1462,44045.0
2020-04-02 11:00:00,129.72,130.09,127.93,128.34,44992.0,121.1742,121.5198,119.5021,119.8851,44992.0
2020-04-02 11:30:00,128.47,129.17,127.74,128.84,49378.0,120.0066,120.6604,119.3246,120.3522,49378.0
2020-04-02 12:00:00,128.92,129.31,128.12,128.33,31471.0,120.4269,120.7912,119.6796,119.8758,31471.0
2020-04-02 12:30:00,128.53,128.82,128.34,128.35,14848.0,120.0626,120.3335,119.8851,119.8945,14848.0
2020-04-02 13:00:00,128.36,128.79,126.36,126.44,23233.0,119.9038,120.3055,118.0356,118.1103,23233.0
2020-04-02 13:30:00,126.71,127.68,126.48,127.09,22190.0,118.3625,119.2686,118.1477,118.7175,22190.0
2020-04-02 14:00:00,127.09,127.12,125.59,126.31,28239.0,118.7175,118.7455,117.3163,117.9889,28239.0
2020-04-02 14:30:00,126.26,129.98,125.95,129.94,101275.0,117.9421,121.4171,117.6526,121.3797,101275.0
2020-04-02 15:00:00,129.89,129.9,127.59,128.4,43261.0,121.333,121.3423,119.1845,119.9412,43261.0
2020-04-02 15:30:00,128.51,130.96,127.57,130.51,188152.0,120.0439,122.3325,119.1658,121.9122,188152.0
2020-04-03 09:30:00,129.75,131.59,129.45,130.5,47997.0,121.2022,122.921,120.922,121.9028,47997.0
2020-04-03 10:00:00,130.72,131.03,128.72,128.87,29145.0,122.1083,122.3979,120.2401,120.3802,29145.0
2020-04-03 10:30:00,128.97,130.28,128.64,130.28,39608.0,120.4736,121.6973,120.1654,121.6973,39608.0
2020-04-03 11:00:00,130.66,131.14,128.79,130.24,49665.0,122.0523,122.5007,120.3055,121.66,49665.0
2020-04-03 11:30:00,130.28,130.28,127.89,128.23,32766.0,121.6973,121.6973,119.4648,119.7824,32766.0
2020-04-03 12:00:00,128.32,129.27,128.05,128.76,38006.0,119.8664,120.7539,119.6142,120.2775,38006.0
2020-04-03 12:30:00,128.75,129.14,128.11,128.53,28577.0,120.2681,120.6324,119.6703,120.0626,28577.0
2020-04-03 13:00:00,128.51,129.57,128.43,128.96,34311.0,120.0439,121.0341,119.9692,120.4643,34311.0
2020-04-03 13:30:00,128.94,128.94,127.82,127.88,21641.0,120.4456,120.4456,119.3994,119.4554,21641.0
2020-04-03 14:00:00,127.87,128.66,127.02,128.66,55989.0,119.4461,120.184,118.6521,120.184,55989.0
2020-04-03 14:30:00,128.66,128.76,128.13,128.6,89745.0,120.184,120.2775,119.689,120.128,89745.0
2020-04-03 15:00:00,128.58,128.85,127.03,127.49,74383.0,120.1093,120.3615,118.6614,119.0911,74383.0
2020-04-03 15:30:00,127.39,127.82,125.97,126.53,206318.0,118.9977,119.3994,117.6713,118.1944,206318.0
2020-04-06 09:30:00,132.1,134.55,131.55,133.97,128040.0,123.3974,125.686,122.8836,125.1442,128040.0
2020-04-06 10:00:00,133.71,136.47,133.21,136.08,116978.0,124.9014,127.4795,124.4343,127.1152,116978.0
2020-04-06 10:30:00,135.78,136.96,134.06,135.91,73251.0,126.835,127.9372,125.2283,126.9564,73251.0
2020-04-06 11:00:00,136.0,136.21,134.93,136.21,37967.0,127.0405,127.2367,126.041,127.2367,37967.0
2020-04-06 11:30:00,136.2,137.79,135.55,137.32,48294.0,127.2273,128.7126,126.6201,128.2735,48294.0
2020-04-06 12:00:00,137.28,137.93,136.92,137.84,31227.0,128.2362,128.8433,127.8999,128.7593,31227.0
2020-04-06 12:30:00,137.85,138.43,137.78,138.34,41407.0,128.7686,129.3104,128.7032,129.2263,41407.0
2020-04-06 13:00:00,138.59,139.68,138.2,139.53,47916.0,129.4599,130.4781,129.0956,130.3379,47916.0
2020-04-06 13:30:00,139.51,139.56,138.41,138.73,30928.0,130.3193,130.366,129.2917,129.5906,30928.0
2020-04-06 14:00:00,138.68,139.2,138.28,139.15,51104.0,129.5439,130.0297,129.1703,129.983,51104.0
2020-04-06 14:30:00,139.18,139.92,139.05,139.81,62723.0,130.011,130.7022,129.8896,130.5995,62723.0
2020-04-06 15:00:00,139.84,141.26,139.77,141.2,118643.0,130.6275,131.954,130.5621,131.8979,118643.0
2020-04-06 15:30:00,141.13,141.88,140.06,140.84,271681.0,131.8325,132.5331,130.833,131.5616,271681.0
2020-04-07 09:30:00,144.97,146.36,143.33,144.26,76973.0,135.4196,136.718,133.8876,134.7563,76973.0
2020-04-07 10:00:00,144.26,145.38,143.53,144.86,80118.0,134.7563,135.8025,134.0744,135.3168,80118.0
2020-04-07 10:30:00,144.95,145.38,143.22,144.11,71237.0,135.4009,135.8025,133.7848,134.6162,71237.0
2020-04-07 11:00:00,144.22,146.33,143.78,145.74,47657.0,134.719,136.69,134.308,136.1388,47657.0
2020-04-07 11:30:00,145.68,146.97,145.68,146.31,41167.0,136.0828,137.2878,136.0828,136.6713,41167.0
2020-04-07 12:00:00,146.38,147.78,146.36,147.55,43485.0,136.7367,138.0444,136.718,137.8296,43485.0
2020-04-07 12:30:00,147.51,148.24,147.24,148.03,40864.0,137.7922,138.4741,137.54,138.278,40864.0
2020-04-07 13:00:00,148.05,148.31,146.68,147.06,44482.0,138.2966,138.5395,137.0169,137.3719,44482.0
2020-04-07 13:30:00,147.21,147.6,146.26,146.43,33669.0,137.512,137.8763,136.6246,136.7834,33669.0
2020-04-07 14:00:00,146.39,146.64,145.66,146.32,31975.0,136.746,136.9795,136.0641,136.6806,31975.0
2020-04-07 14:30:00,146.23,146.27,144.55,144.85,44231.0,136.5965,136.6339,135.0272,135.3075,44231.0
2020-04-07 15:00:00,144.77,145.68,143.8,144.88,102321.0,135.2327,136.0828,134.3266,135.3355,102321.0
2020-04-07 15:30:00,144.79,145.22,142.25,142.29,240502.0,135.2514,135.6531,132.8787,132.9161,240502.0
2020-04-08 09:30:00,144.1,146.34,143.89,143.97,67677.0,134.6069,136.6993,134.4107,134.4854,67677.0
2020-04-08 10:00:00,144.04,144.68,143.44,144.5,55450.0,134.5508,135.1487,133.9904,134.9805,55450.0
2020-04-08 10:30:00,144.58,145.39,144.22,145.34,25880.0,135.0552,135.8119,134.719,135.7652,25880.0
2020-04-08 11:00:00,145.32,146.16,144.98,146.11,38303.0,135.7465,136.5312,135.4289,136.4845,38303.0
2020-04-08 11:30:00,146.26,146.66,145.09,145.09,11438.0,136.6246,136.9982,135.5317,135.5317,11438.0
2020-04-08 12:00:00,145.06,147.4,144.71,147.14,30092.0,135.5036,137.6895,135.1767,137.4466,30092.0
2020-04-08 12:30:00,147.3,147.61,146.84,147.16,33456.0,137.5961,137.8856,137.1664,137.4653,33456.0
2020-04-08 13:00:00,147.01,147.64,146.93,147.21,19534.0,137.3252,137.9137,137.2504,137.512,19534.0
2020-04-08 13:30:00,147.21,147.22,146.44,146.88,33005.0,137.512,137.5213,136.7927,137.2037,33005.0
2020-04-08 14:00:00,146.87,147.8,146.58,147.67,35278.0,137.1944,138.0631,136.9235,137.9417,35278.0
2020-04-08 14:30:00,147.66,149.52,147.64,149.33,57207.0,137.9323,139.6698,137.9137,139.4923,57207.0
2020-04-08 15:00:00,149.32,149.41,148.56,148.95,41920.0,139.483,139.5671,138.7731,139.1374,41920.0
2020-04-08 15:30:00,149.0,149.24,147.37,147.77,138810.0,139.1841,139.4083,137.6614,138.0351,138810.0
2020-04-09 09:30:00,149.24,152.19,148.74,150.82,58825.0,139.4083,142.1639,138.9412,140.8842,58825.0
2020-04-09 10:00:00,150.82,151.77,148.8,148.92,62921.0,140.8842,141.7716,138.9972,139.1093,62921.0
2020-04-09 10:30:00,148.93,149.62,148.13,148.34,44543.0,139.1187,139.7632,138.3714,138.5675,44543.0
2020-04-09 11:00:00,148.18,149.06,147.59,148.94,18934.0,138.4181,139.2401,137.867,139.128,18934.0
2020-04-09 11:30:00,149.01,149.49,148.66,149.39,49772.0,139.1934,139.6418,138.8665,139.5484,49772.0
2020-04-09 12:00:00,149.4,151.19,149.38,150.34,58755.0,139.5577,141.2298,139.539,140.4358,58755.0
2020-04-09 12:30:00,150.25,151.46,150.25,151.19,36532.0,140.3517,141.482,140.3517,141.2298,36532.0
2020-04-09 13:00:00,151.15,151.19,150.47,151.02,41748.0,141.1924,141.2298,140.5572,141.071,41748.0
2020-04-09 13:30:00,151.04,151.19,150.29,150.95,20568.0,141.0897,141.2298,140.3891,141.0056,20568.0
2020-04-09 14:00:00,151.0,152.87,150.96,152.45,44907.0,141.0523,142.7991,141.0149,142.4068,44907.0
2020-04-09 14:30:00,152.47,152.99,151.28,151.8,42008.0,142.4255,142.9112,141.3139,141.7996,42008.0
2020-04-09 15:00:00,151.91,152.16,151.02,151.97,57288.0,141.9024,142.1359,141.071,141.9584,57288.0
2020-04-09 15:30:00,152.0,153.47,151.7,152.89,212211.0,141.9864,143.3596,141.7062,142.8178,212211.0
2020-04-13 09:30:00,150.73,152.66,149.98,150.03,37090.0,140.8001,142.6029,140.0995,140.1462,37090.0
2020-04-13 10:00:00,150.02,150.37,147.74,148.2,23789.0,140.1369,140.4638,138.0071,138.4368,23789.0
2020-04-13 10:30:00,147.93,148.21,146.77,147.29,26612.0,138.1846,138.4461,137.101,137.5867,26612.0
2020-04-13 11:00:00,147.14,147.81,145.67,147.68,29486.0,137.4466,138.0725,136.0734,137.951,29486.0
2020-04-13 11:30:00,147.57,148.04,147.22,147.8,19220.0,137.8483,138.2873,137.5213,138.0631,19220.0
2020-04-13 12:00:00,147.81,148.26,147.65,147.74,18045.0,138.0725,138.4928,137.923,138.0071,18045.0
2020-04-13 12:30:00,147.66,147.97,147.15,147.39,12405.0,137.9323,138.2219,137.4559,137.6801,12405.0
2020-04-13 13:00:00,147.4,147.4,145.14,145.32,24375.0,137.6895,137.6895,135.5784,135.7465,24375.0
2020-04-13 13:30:00,145.21,147.14,145.11,146.81,15159.0,135.6437,137.4466,135.5503,137.1383,15159.0
2020-04-13 14:00:00,147.04,147.73,146.07,146.21,51536.0,137.3532,137.9977,136.4471,136.5779,51536.0
2020-04-13 14:30:00,146.5,146.97,146.24,146.77,13820.0,136.8488,137.2878,136.6059,137.101,13820.0
2020-04-13 15:00:00,146.69,146.69,145.66,146.2,25715.0,137.0262,137.0262,136.0641,136.5685,25715.0
2020-04-13 15:30:00,146.31,147.12,146.12,146.25,160189.0,136.6713,137.4279,136.4938,136.6152,160189.0
2020-04-14 09:30:00,149.28,152.46,149.04,152.06,46709.0,139.4456,142.4161,139.2214,142.0425,46709.0
2020-04-14 10:00:00,151.9,152.07,151.27,151.34,16902.0,141.893,142.0518,141.3045,141.3699,16902.0
2020-04-14 10:30:00,151.51,151.72,150.55,150.84,19223.0,141.5287,141.7249,140.632,140.9028,19223.0
2020-04-14 11:00:00,150.83,151.21,149.9,150.09,17794.0,140.8935,141.2485,140.0248,140.2023,17794.0
2020-04-14 11:30:00,150.23,151.53,150.2,151.41,19603.0,140.333,141.5474,140.305,141.4353,19603.0
2020-04-14 12:00:00,151.52,152.6,151.42,152.53,33249.0,141.5381,142.5469,141.4446,142.4815,33249.0
2020-04-14 12:30:00,152.55,152.57,151.94,152.21,42381.0,142.5002,142.5189,141.9304,142.1826,42381.0
2020-04-14 13:00:00,152.24,152.69,151.92,152.45,17924.0,142.2106,142.631,141.9117,142.4068,17924.0
2020-04-14 13:30:00,152.46,152.84,152.1,152.1,22580.0,142.4161,142.7711,142.0798,142.0798,22580.0
2020-04-14 14:00:00,152.0,152.41,151.57,152.1,21021.0,141.9864,142.3694,141.5848,142.0798,21021.0
2020-04-14 14:30:00,152.11,152.4,151.7,151.81,15800.0,142.0892,142.3601,141.7062,141.8089,15800.0
2020-04-14 15:00:00,151.77,151.81,151.1,151.43,44133.0,141.7716,141.8089,141.1457,141.454,44133.0
2020-04-14 15:30:00,151.42,153.21,151.41,152.76,127786.0,141.4446,143.1167,141.4353,142.6964,127786.0
2020-04-15 09:30:00,149.71,150.48,148.71,149.9,29143.0,139.8473,140.5666,138.9132,140.0248,29143.0
2020-04-15 10:00:00,149.71,149.73,147.86,148.6,28413.0,139.8473,139.866,138.1192,138.8104,28413.0
2020-04-15 10:30:00,148.46,149.48,148.26,149.42,26319.0,138.6796,139.6324,138.4928,139.5764,26319.0
2020-04-15 11:00:00,149.49,149.51,148.27,149.02,27231.0,139.6418,139.6605,138.5022,139.2027,27231.0
2020-04-15 11:30:00,149.14,149.31,148.11,148.28,15895.0,139.3148,139.4736,138.3527,138.5115,15895.0
2020-04-15 12:00:00,148.37,149.49,148.14,149.49,15449.0,138.5956,139.6418,138.3807,139.6418,15449.0
2020-04-15 12:30:00,149.36,149.65,148.62,148.74,21496.0,139.5203,139.7912,138.8291,138.9412,21496.0
2020-04-15 13:00:00,148.7,150.64,148.59,150.02,41686.0,138.9038,140.716,138.8011,140.1369,41686.0
2020-04-15 13:30:00,149.92,149.98,148.94,149.15,29893.0,140.0435,140.0995,139.128,139.3242,29893.0
2020-04-15 14:00:00,149.15,150.08,148.93,149.73,18108.0,139.3242,140.1929,139.1187,139.866,18108.0
2020-04-15 14:30:00,149.9,150.17,149.27,149.75,15262.0,140.0248,140.277,139.4363,139.8847,15262.0
2020-04-15 15:00:00,149.76,150.08,148.88,148.97,28013.0,139.894,140.1929,139.072,139.156,28013.0
2020-04-15 15:30:00,148.97,149.66,148.33,148.7,97904.0,139.156,139.8006,138.5582,138.9038,97904.0
2020-04-16 09:30:00,148.87,151.07,148.19,150.55,37814.0,139.0626,141.1177,138.4274,140.632,37814.0
2020-04-16 10:00:00,150.12,150.9,149.35,150.83,29619.0,140.2303,140.9589,139.511,140.8935,29619.0
2020-04-16 10:30:00,150.86,152.23,150.57,151.95,33120.0,140.9215,142.2013,140.6506,141.9397,33120.0
2020-04-16 11:00:00,152.05,152.4,151.53,151.81,43047.0,142.0331,142.3601,141.5474,141.8089,43047.0
2020-04-16 11:30:00,151.82,152.94,151.82,152.86,63626.0,141.8183,142.8645,141.8183,142.7898,63626.0
2020-04-16 12:00:00,152.82,152.91,150.72,151.15,21672.0,142.7524,142.8365,140.7908,141.1924,21672.0
2020-04-16 12:30:00,151.12,152.11,150.59,151.86,24771.0,141.1644,142.0892,140.6693,141.8557,24771.0
2020-04-16 13:00:00,151.8,152.53,151.57,152.22,15168.0,141.7996,142.4815,141.5848,142.1919,15168.0
2020-04-16 13:30:00,152.16,152.36,150.97,151.34,15205.0,142.1359,142.3227,141.0243,141.3699,15205.0
2020-04-16 14:00:00,151.33,152.17,151.2,152.06,13798.0,141.3606,142.1452,141.2391,142.0425,13798.0
2020-04-16 14:30:00,151.99,152.54,151.47,152.07,12147.0,141.9771,142.4909,141.4913,142.0518,12147.0
2020-04-16 15:00:00,151.96,152.77,151.73,152.75,21115.0,141.9491,142.7057,141.7342,142.687,21115.0
2020-04-16 15:30:00,152.75,153.2,152.48,152.74,91519.0,142.687,143.1074,142.4348,142.6777,91519.0
2020-04-17 09:30:00,155.72,157.0,154.84,156.69,119471.0,145.4614,146.657,144.6393,146.3675,119471.0
2020-04-17 10:00:00,156.33,156.76,155.19,155.85,22799.0,146.0312,146.4328,144.9663,145.5828,22799.0
2020-04-17 10:30:00,155.91,156.24,155.31,155.54,15673.0,145.6388,145.9471,145.0784,145.2932,15673.0
2020-04-17 11:00:00,155.49,155.97,155.07,155.32,17922.0,145.2465,145.6949,144.8542,145.0877,17922.0
2020-04-17 11:30:00,155.51,155.88,155.08,155.86,22681.0,145.2652,145.6108,144.8635,145.5921,22681.0
2020-04-17 12:00:00,155.67,155.9,154.69,155.82,35218.0,145.4147,145.6295,144.4992,145.5548,35218.0
2020-04-17 12:30:00,155.81,156.84,155.81,156.43,21808.0,145.5454,146.5076,145.5454,146.1246,21808.0
2020-04-17 13:00:00,156.41,157.47,156.33,157.1,28324.0,146.1059,147.0961,146.0312,146.7504,28324.0
2020-04-17 13:30:00,157.17,157.57,156.79,157.19,35723.0,146.8158,147.1895,146.4609,146.8345,35723.0
2020-04-17 14:00:00,157.23,157.54,156.71,157.41,42230.0,146.8719,147.1615,146.3861,147.04,42230.0
2020-04-17 14:30:00,157.41,157.41,156.91,157.13,44694.0,147.04,147.04,146.573,146.7785,44694.0
2020-04-17 15:00:00,157.14,157.28,156.72,157.2,45720.0,146.7878,146.9186,146.3955,146.8439,45720.0
2020-04-17 15:30:00,157.2,157.95,157.02,157.78,132068.0,146.8439,147.5444,146.6757,147.3856,132068.0
2020-04-20 09:30:00,156.11,157.25,155.01,156.83,41888.0,145.8257,146.8906,144.7981,146.4982,41888.0
2020-04-20 10:00:00,156.69,156.84,156.0,156.55,68084.0,146.3675,146.5076,145.7229,146.2367,68084.0
2020-04-20 10:30:00,156.61,157.28,156.19,157.06,22377.0,146.2927,146.9186,145.9004,146.7131,22377.0
2020-04-20 11:00:00,157.01,157.58,156.55,157.46,23996.0,146.6664,147.1988,146.2367,147.0867,23996.0
2020-04-20 11:30:00,157.4,158.33,157.32,158.04,41758.0,147.0307,147.8994,146.956,147.6285,41758.0
2020-04-20 12:00:00,158.0,158.64,157.74,158.47,35196.0,147.5912,148.189,147.3483,148.0302,35196.0
2020-04-20 12:30:00,158.45,159.15,158.44,159.1,24813.0,148.0115,148.6654,148.0022,148.6187,24813.0
2020-04-20 13:00:00,159.05,159.05,157.77,157.78,15929.0,148.572,148.572,147.3763,147.3856,15929.0
2020-04-20 13:30:00,157.75,157.76,156.82,156.94,30472.0,147.3576,147.367,146.4889,146.601,30472.0
2020-04-20 14:00:00,156.99,157.3,156.72,156.85,30897.0,146.6477,146.9373,146.3955,146.5169,30897.0
2020-04-20 14:30:00,156.91,157.22,155.46,155.46,32352.0,146.573,146.8625,145.2185,145.2185,32352.0
2020-04-20 15:00:00,155.53,155.99,155.26,155.56,44707.0,145.2839,145.7136,145.0317,145.3119,44707.0
2020-04-20 15:30:00,155.56,156.16,155.34,155.34,82870.0,145.3119,145.8724,145.1064,145.1064,82870.0
2020-04-21 09:30:00,152.21,153.4,151.17,152.04,27828.0,142.1826,143.2942,141.2111,142.0238,27828.0
2020-04-21 10:00:00,152.19,152.19,150.33,150.43,27715.0,142.1639,142.1639,140.4264,140.5199,27715.0
2020-04-21 10:30:00,150.55,150.63,147.89,148.25,109886.0,140.632,140.7067,138.1472,138.4835,109886.0
2020-04-21 11:00:00,148.13,148.69,147.75,147.8,38106.0,138.3714,138.8945,138.0164,138.0631,38106.0
2020-04-21 11:30:00,147.86,148.32,147.4,147.66,32125.0,138.1192,138.5489,137.6895,137.9323,32125.0
2020-04-21 12:00:00,147.66,147.68,146.42,146.45,40903.0,137.9323,137.951,136.774,136.8021,40903.0
2020-04-21 12:30:00,146.4,146.61,145.55,146.16,47912.0,136.7553,136.9515,135.9613,136.5312,47912.0
2020-04-21 13:00:00,146.05,146.99,145.71,146.71,111009.0,136.4284,137.3065,136.1108,137.0449,111009.0
2020-04-21 13:30:00,146.64,146.84,144.9,144.93,51663.0,136.9795,137.1664,135.3542,135.3822,51663.0
2020-04-21 14:00:00,144.84,145.3,144.35,144.96,77197.0,135.2981,135.7278,134.8404,135.4102,77197.0
2020-04-21 14:30:00,145.04,145.25,144.5,144.74,83634.0,135.4849,135.6811,134.9805,135.2047,83634.0
2020-04-21 15:00:00,144.75,146.27,144.7,145.77,93215.0,135.214,136.6339,135.1673,136.1669,93215.0
2020-04-21 15:30:00,145.59,145.97,144.36,144.64,209164.0,135.9987,136.3537,134.8497,135.1113,209164.0
2020-04-22 09:30:00,148.29,148.81,146.39,147.43,35380.0,138.5208,139.0066,136.746,137.7175,35380.0
2020-04-22 10:00:00,147.62,148.49,146.9,148.1,38630.0,137.895,138.7077,137.2224,138.3434,38630.0
2020-04-22 10:30:00,148.04,149.04,147.98,148.92,34465.0,138.2873,139.2214,138.2313,139.1093,34465.0
2020-04-22 11:00:00,149.05,150.35,148.95,150.16,50646.0,139.2308,140.4451,139.1374,140.2676,50646.0
2020-04-22 11:30:00,150.01,150.26,149.38,150.02,27428.0,140.1275,140.3611,139.539,140.1369,27428.0
2020-04-22 12:00:00,150.02,150.73,149.78,150.61,40866.0,140.1369,140.8001,139.9127,140.688,40866.0
2020-04-22 12:30:00,150.62,151.26,150.37,150.62,17787.0,140.6973,141.2952,140.4638,140.6973,17787.0
2020-04-22 13:00:00,150.54,151.32,150.25,151.17,17781.0,140.6226,141.3512,140.3517,141.2111,17781.0
2020-04-22 13:30:00,151.3,151.46,150.65,150.75,29847.0,141.3325,141.482,140.7254,140.8188,29847.0
2020-04-22 14:00:00,150.75,151.41,150.68,151.06,18461.0,140.8188,141.4353,140.7534,141.1084,18461.0
2020-04-22 14:30:00,151.04,152.11,151.02,151.93,43657.0,141.0897,142.0892,141.071,141.921,43657.0
2020-04-22 15:00:00,151.94,152.03,151.21,151.21,51285.0,141.9304,142.0145,141.2485,141.2485,51285.0
2020-04-22 15:30:00,151.21,152.98,151.21,151.49,196214.0,141.2485,142.9019,141.2485,141.51,196214.0
2020-04-23 09:30:00,153.11,154.74,152.3,153.84,35380.0,143.0233,144.5459,142.2667,143.7052,35380.0
2020-04-23 10:00:00,153.7,153.89,152.47,152.77,28100.0,143.5744,143.7519,142.4255,142.7057,28100.0
2020-04-23 10:30:00,152.71,153.62,152.7,153.28,31057.0,142.6497,143.4997,142.6403,143.1821,31057.0
2020-04-23 11:00:00,153.32,153.6,153.08,153.54,24783.0,143.2195,143.481,142.9953,143.425,24783.0
2020-04-23 11:30:00,153.56,153.6,152.65,153.02,36414.0,143.4437,143.481,142.5936,142.9392,36414.0
2020-04-23 12:00:00,153.02,153.44,152.82,153.36,23103.0,142.9392,143.3316,142.7524,143.2568,23103.0
2020-04-23 12:30:00,153.24,153.38,151.11,153.25,35833.0,143.1447,143.2755,141.1551,143.1541,35833.0
2020-04-23 13:00:00,153.4,153.66,152.36,152.74,42039.0,143.2942,143.5371,142.3227,142.6777,42039.0
2020-04-23 13:30:00,152.76,153.5,152.76,153.34,69139.0,142.6964,143.3876,142.6964,143.2382,69139.0
2020-04-23 14:00:00,153.25,153.97,152.9,153.54,64953.0,143.1541,143.8266,142.8271,143.425,64953.0
2020-04-23 14:30:00,153.53,154.26,153.39,154.0,141478.0,143.4156,144.0975,143.2849,143.8547,141478.0
2020-04-23 15:00:00,153.98,154.59,153.49,154.5,95071.0,143.836,144.4058,143.3783,144.3217,95071.0
2020-04-23 15:30:00,154.5,154.67,153.33,153.6,262734.0,144.3217,144.4805,143.2288,143.481,262734.0
2020-04-24 09:30:00,154.59,154.75,153.02,153.02,24977.0,144.4058,144.5553,142.9392,142.9392,24977.0
2020-04-24 10:00:00,152.81,153.78,152.66,153.24,20505.0,142.7431,143.6492,142.6029,143.1447,20505.0
2020-04-24 10:30:00,153.13,153.52,152.28,152.34,10724.0,143.042,143.4063,142.248,142.304,10724.0
2020-04-24 11:00:00,152.25,152.29,151.59,151.94,15125.0,142.22,142.2573,141.6034,141.9304,15125.0
2020-04-24 11:30:00,152.05,152.37,151.62,152.19,6596.0,142.0331,142.3321,141.6315,142.1639,6596.0
2020-04-24 12:00:00,152.25,152.42,151.93,152.21,50468.0,142.22,142.3788,141.921,142.1826,50468.0
2020-04-24 12:30:00,152.18,153.37,152.15,152.77,31530.0,142.1546,143.2662,142.1265,142.7057,31530.0
2020-04-24 13:00:00,152.77,152.77,152.35,152.56,17782.0,142.7057,142.7057,142.3134,142.5095,17782.0
2020-04-24 13:30:00,152.6,152.77,152.31,152.73,45424.0,142.5469,142.7057,142.276,142.6683,45424.0
2020-04-24 14:00:00,152.78,153.28,152.55,152.92,33358.0,142.715,143.1821,142.5002,142.8458,33358.0
2020-04-24 14:30:00,153.0,153.07,152.19,152.21,39246.0,142.9205,142.9859,142.1639,142.1826,39246.0
2020-04-24 15:00:00,152.21,152.77,152.06,152.66,36023.0,142.1826,142.7057,142.0425,142.6029,36023.0
2020-04-24 15:30:00,152.65,152.83,152.03,152.79,145718.0,142.5936,142.7617,142.0145,142.7244,145718.0
2020-04-27 09:30:00,153.78,154.5,152.82,154.03,22691.0,143.6492,144.3217,142.7524,143.8827,22691.0
2020-04-27 10:00:00,154.18,154.91,154.03,154.85,28417.0,144.0228,144.7047,143.8827,144.6487,28417.0
2020-04-27 10:30:00,154.99,155.16,154.57,154.67,6284.0,144.7795,144.9383,144.3871,144.4805,6284.0
2020-04-27 11:00:00,154.53,155.37,154.49,155.36,12499.0,144.3498,145.1344,144.3124,145.1251,12499.0
2020-04-27 11:30:00,155.33,155.6,155.29,155.41,14601.0,145.0971,145.3493,145.0597,145.1718,14601.0
2020-04-27 12:00:00,155.39,155.47,154.92,155.25,34782.0,145.1531,145.2278,144.7141,145.0223,34782.0
2020-04-27 12:30:00,155.32,155.96,155.32,155.55,12908.0,145.0877,145.6855,145.0877,145.3026,12908.0
2020-04-27 13:00:00,155.47,155.79,155.13,155.52,13230.0,145.2278,145.5267,144.9102,145.2745,13230.0
2020-04-27 13:30:00,155.4,155.78,155.18,155.48,18435.0,145.1624,145.5174,144.9569,145.2372,18435.0
2020-04-27 14:00:00,155.52,155.63,155.0,155.19,15923.0,145.2745,145.3773,144.7888,144.9663,15923.0
2020-04-27 14:30:00,155.05,155.29,154.74,155.03,18444.0,144.8355,145.0597,144.5459,144.8168,18444.0
2020-04-27 15:00:00,155.03,155.08,154.72,154.86,24539.0,144.8168,144.8635,144.5272,144.658,24539.0
2020-04-27 15:30:00,154.86,155.04,154.44,154.44,126633.0,144.658,144.8262,144.2657,144.2657,126633.0
2020-04-28 09:30:00,155.77,156.23,150.7,150.7,171263.0,145.5081,145.9378,140.7721,140.7721,171263.0
2020-04-28 10:00:00,150.56,151.27,149.18,149.2,97323.0,140.6413,141.3045,139.3522,139.3709,97323.0
2020-04-28 10:30:00,149.18,149.37,147.42,147.59,145023.0,139.3522,139.5297,137.7082,137.867,145023.0
2020-04-28 11:00:00,147.65,148.76,147.53,148.31,60907.0,137.923,138.9599,137.8109,138.5395,60907.0
2020-04-28 11:30:00,148.27,149.42,148.26,148.27,43847.0,138.5022,139.5764,138.4928,138.5022,43847.0
2020-04-28 12:00:00,148.28,148.53,147.38,147.82,43997.0,138.5115,138.745,137.6708,138.0818,43997.0
2020-04-28 12:30:00,147.83,148.7,147.75,148.6,163930.0,138.0911,138.9038,138.0164,138.8104,163930.0
2020-04-28 13:00:00,148.68,149.36,148.65,149.03,125745.0,138.8851,139.5203,138.8571,139.2121,125745.0
2020-04-28 13:30:00,149.02,149.29,148.14,148.19,68282.0,139.2027,139.455,138.3807,138.4274,68282.0
2020-04-28 14:00:00,148.18,148.87,148.1,148.28,37641.0,138.4181,139.0626,138.3434,138.5115,37641.0
2020-04-28 14:30:00,148.29,148.41,147.27,147.33,55569.0,138.5208,138.6329,137.568,137.6241,55569.0
2020-04-28 15:00:00,147.33,147.77,146.84,147.19,48657.0,137.6241,138.0351,137.1664,137.4933,48657.0
2020-04-28 15:30:00,147.18,147.38,145.22,145.43,335440.0,137.484,137.6708,135.6531,135.8493,335440.0
2020-04-29 09:30:00,147.0,147.0,145.0,146.19,109583.0,137.3158,137.3158,135.4476,136.5592,109583.0
2020-04-29 10:00:00,146.19,146.56,145.6,146.0,91847.0,136.5592,136.9048,136.0081,136.3817,91847.0
2020-04-29 10:30:00,146.09,146.96,145.66,146.8,89780.0,136.4658,137.2785,136.0641,137.129,89780.0
2020-04-29 11:00:00,146.95,147.74,146.58,147.68,49977.0,137.2691,138.0071,136.9235,137.951,49977.0
2020-04-29 11:30:00,147.64,148.94,147.64,148.72,63528.0,137.9137,139.128,137.9137,138.9225,63528.0
2020-04-29 12:00:00,148.77,149.92,148.77,149.72,71617.0,138.9692,140.0435,138.9692,139.8566,71617.0
2020-04-29 12:30:00,149.77,150.03,149.3,149.34,57854.0,139.9033,140.1462,139.4643,139.5017,57854.0
2020-04-29 13:00:00,149.36,149.66,149.16,149.63,48516.0,139.5203,139.8006,139.3335,139.7726,48516.0
2020-04-29 13:30:00,149.66,149.67,148.85,149.06,59075.0,139.8006,139.8099,139.0439,139.2401,59075.0
2020-04-29 14:00:00,149.01,149.19,148.32,148.81,80794.0,139.1934,139.3615,138.5489,139.0066,80794.0
2020-04-29 14:30:00,148.94,149.1,148.17,148.61,62748.0,139.128,139.2775,138.4087,138.8198,62748.0
2020-04-29 15:00:00,148.58,149.55,148.47,149.22,111405.0,138.7917,139.6978,138.689,139.3896,111405.0
2020-04-29 15:30:00,149.22,149.74,148.94,148.95,268245.0,139.3896,139.8753,139.128,139.1374,268245.0
2020-04-30 09:30:00,148.36,148.38,144.77,145.72,67153.0,138.5862,138.6049,135.2327,136.1201,67153.0
2020-04-30 10:00:00,145.53,146.0,144.83,145.8,50332.0,135.9427,136.3817,135.2888,136.1949,50332.0
2020-04-30 10:30:00,145.83,146.32,145.0,145.92,70834.0,136.2229,136.6806,135.4476,136.307,70834.0
2020-04-30 11:00:00,146.03,146.4,145.27,145.83,34994.0,136.4097,136.7553,135.6998,136.2229,34994.0
2020-04-30 11:30:00,145.83,146.27,145.62,145.64,43714.0,136.2229,136.6339,136.0267,136.0454,43714.0
2020-04-30 12:00:00,145.62,145.62,143.58,143.67,44024.0,136.0267,136.0267,134.1211,134.2052,44024.0
2020-04-30 12:30:00,143.72,144.63,143.65,144.47,31593.0,134.2519,135.102,134.1865,134.9525,31593.0
2020-04-30 13:00:00,144.46,144.67,144.0,144.26,44777.0,134.9432,135.1393,134.5135,134.7563,44777.0
2020-04-30 13:30:00,144.26,144.74,144.2,144.65,60093.0,134.7563,135.2047,134.7003,135.1206,60093.0
2020-04-30 14:00:00,144.66,144.81,144.32,144.54,39278.0,135.13,135.2701,134.8124,135.0179,39278.0
2020-04-30 14:30:00,144.53,144.58,143.91,144.04,45526.0,135.0085,135.0552,134.4294,134.5508,45526.0
2020-04-30 15:00:00,144.01,144.28,143.87,143.99,55108.0,134.5228,134.775,134.392,134.5041,55108.0
2020-04-30 15:30:00,144.01,144.52,143.56,143.81,216348.0,134.5228,134.9992,134.1024,134.336,216348.0
2020-05-01 09:30:00,140.95,141.82,140.3,140.85,40328.0,131.6644,132.4771,131.0572,131.571,40328.0
2020-05-01 10:00:00,140.94,141.51,140.44,141.03,76745.0,131.655,132.1875,131.188,131.7391,76745.0
2020-05-01 10:30:00,141.03,143.14,141.02,141.78,43738.0,131.7391,133.7101,131.7298,132.4397,43738.0
2020-05-01 11:00:00,141.74,142.01,140.94,140.94,32078.0,132.4023,132.6546,131.655,131.655,32078.0
2020-05-01 11:30:00,140.88,141.09,140.09,140.25,21826.0,131.599,131.7952,130.861,131.0105,21826.0
2020-05-01 12:00:00,140.19,140.95,139.89,140.65,38076.0,130.9545,131.6644,130.6742,131.3842,38076.0
2020-05-01 12:30:00,140.5,140.62,139.91,140.21,28000.0,131.244,131.3561,130.6929,130.9731,28000.0
2020-05-01 13:00:00,140.14,140.27,139.3,139.65,33885.0,130.9078,131.0292,130.1231,130.45,33885.0
2020-05-01 13:30:00,139.58,139.93,139.14,139.29,42132.0,130.3846,130.7116,129.9736,130.1137,42132.0
2020-05-01 14:00:00,139.29,139.38,139.0,139.12,59500.0,130.1137,130.1978,129.8429,129.9549,59500.0
2020-05-01 14:30:00,139.09,139.26,138.89,138.95,46795.0,129.9269,130.0857,129.7401,129.7961,46795.0
2020-05-01 15:00:00,138.92,139.18,138.73,139.0,79843.0,129.7681,130.011,129.5906,129.8429,79843.0
2020-05-01 15:30:00,139.0,139.14,138.46,138.74,190058.0,129.8429,129.9736,129.3384,129.6,190058.0
2020-05-04 09:30:00,138.73,138.73,137.01,137.04,57143.0,129.5906,129.5906,127.984,128.012,57143.0
2020-05-04 10:00:00,137.19,138.04,137.01,137.13,141716.0,128.1521,128.9461,127.984,128.096,141716.0
2020-05-04 10:30:00,137.15,138.08,137.06,137.59,72657.0,128.1147,128.9835,128.0307,128.5257,72657.0
2020-05-04 11:00:00,137.69,138.5,137.63,137.78,89676.0,128.6192,129.3758,128.5631,128.7032,89676.0
2020-05-04 11:30:00,137.79,140.46,137.65,140.1,75893.0,128.7126,131.2067,128.5818,130.8704,75893.0
2020-05-04 12:00:00,140.2,140.62,140.11,140.52,45510.0,130.9638,131.3561,130.8797,131.2627,45510.0
2020-05-04 12:30:00,140.5,141.04,140.36,140.85,34392.0,131.244,131.7485,131.1133,131.571,34392.0
2020-05-04 13:00:00,140.84,140.98,139.73,140.12,23562.0,131.5616,131.6924,130.5248,130.8891,23562.0
2020-05-04 13:30:00,140.12,140.65,140.03,140.64,22021.0,130.8891,131.3842,130.805,131.3748,22021.0
2020-05-04 14:00:00,140.7,140.92,140.5,140.66,112017.0,131.4309,131.6364,131.244,131.3935,112017.0
2020-05-04 14:30:00,140.61,140.85,139.72,140.85,61668.0,131.3468,131.571,130.5154,131.571,61668.0
2020-05-04 15:00:00,140.74,140.93,140.0,140.23,73996.0,131.4682,131.6457,130.777,130.9918,73996.0
2020-05-04 15:30:00,140.27,141.22,140.12,141.15,121033.0,131.0292,131.9166,130.8891,131.8512,121033.0
2020-05-05 09:30:00,141.91,143.47,141.52,143.0,43395.0,132.5611,134.0184,132.1968,133.5793,43395.0
2020-05-05 10:00:00,143.0,143.2,141.57,141.81,32937.0,133.5793,133.7662,132.2435,132.4677,32937.0
2020-05-05 10:30:00,141.89,141.97,141.01,141.59,59477.0,132.5425,132.6172,131.7204,132.2622,59477.0
2020-05-05 11:00:00,141.64,142.2,141.5,141.93,34427.0,132.3089,132.832,132.1782,132.5798,34427.0
2020-05-05 11:30:00,141.99,142.14,141.69,141.86,27900.0,132.6359,132.776,132.3556,132.5144,27900.0
2020-05-05 12:00:00,141.83,142.69,141.79,141.94,68726.0,132.4864,133.2898,132.4491,132.5892,68726.0
2020-05-05 12:30:00,141.97,142.08,141.5,142.03,42289.0,132.6172,132.7199,132.1782,132.6732,42289.0
2020-05-05 13:00:00,142.06,142.1,140.78,140.96,64818.0,132.7013,132.7386,131.5056,131.6737,64818.0
2020-05-05 13:30:00,140.93,142.41,140.92,142.31,41646.0,131.6457,133.0282,131.6364,132.9348,41646.0
2020-05-05 14:00:00,142.36,142.84,142.26,142.58,28052.0,132.9815,133.4299,132.8881,133.187,28052.0
2020-05-05 14:30:00,142.54,142.62,142.05,142.49,41357.0,133.1496,133.2244,132.6919,133.1029,41357.0
2020-05-05 15:00:00,142.44,142.62,141.12,141.3,43135.0,133.0562,133.2244,131.8232,131.9913,43135.0
2020-05-05 15:30:00,141.27,141.44,140.65,140.85,107026.0,131.9633,132.1221,131.3842,131.571,107026.0
2020-05-06 09:30:00,141.79,142.01,140.08,140.46,36138.0,132.4491,132.6546,130.8517,131.2067,36138.0
2020-05-06 10:00:00,140.45,140.55,139.15,139.16,40347.0,131.1973,131.2907,129.983,129.9923,40347.0
2020-05-06 10:30:00,139.13,140.46,138.6,138.91,89231.0,129.9643,131.2067,129.4692,129.7588,89231.0
2020-05-06 11:00:00,138.78,139.4,137.95,138.1,55711.0,129.6373,130.2165,128.862,129.0021,55711.0
2020-05-06 11:30:00,138.09,138.37,137.42,137.81,66371.0,128.9928,129.2544,128.3669,128.7312,66371.0
2020-05-06 12:00:00,137.81,138.11,137.63,137.79,58913.0,128.7312,129.0115,128.5631,128.7126,58913.0
2020-05-06 12:30:00,137.79,138.31,137.76,138.0,47757.0,128.7126,129.1983,128.6845,128.9087,47757.0
2020-05-06 13:00:00,138.04,138.38,137.77,138.31,56869.0,128.9461,129.2637,128.6939,129.1983,56869.0
2020-05-06 13:30:00,138.27,138.6,138.11,138.15,53220.0,129.1609,129.4692,129.0115,129.0488,53220.0
2020-05-06 14:00:00,138.02,138.62,137.7,137.7,55984.0,128.9274,129.4879,128.6285,128.6285,55984.0
2020-05-06 14:30:00,137.64,137.88,137.07,137.45,95105.0,128.5724,128.7966,128.04,128.395,95105.0
2020-05-06 15:00:00,137.53,137.56,136.08,136.36,203785.0,128.4697,128.4977,127.1152,127.3768,203785.0
2020-05-06 15:30:00,136.3,136.36,135.28,135.29,310852.0,127.3207,127.3768,126.3679,126.3773,310852.0
2020-05-07 09:30:00,137.13,138.0,135.5,136.69,103272.0,128.096,128.9087,126.5734,127.685,103272.0
2020-05-07 10:00:00,136.6,137.42,136.39,136.74,103169.0,127.601,128.3669,127.4048,127.7317,103169.0
2020-05-07 10:30:00,136.74,136.97,136.03,136.41,69831.0,127.7317,127.9466,127.0685,127.4235,69831.0
2020-05-07 11:00:00,136.41,136.75,135.55,136.44,125298.0,127.4235,127.7411,126.6201,127.4515,125298.0
2020-05-07 11:30:00,136.47,136.56,135.62,136.13,97785.0,127.4795,127.5636,126.6855,127.1619,97785.0
2020-05-07 12:00:00,136.15,136.55,135.88,136.25,72942.0,127.1806,127.5543,126.9284,127.274,72942.0
2020-05-07 12:30:00,136.2,136.64,135.68,136.61,76033.0,127.2273,127.6383,126.7416,127.6103,76033.0
2020-05-07 13:00:00,136.65,136.95,136.25,136.47,85197.0,127.6477,127.9279,127.274,127.4795,85197.0
2020-05-07 13:30:00,136.51,136.51,135.92,136.37,55500.0,127.5169,127.5169,126.9658,127.3861,55500.0
2020-05-07 14:00:00,136.32,136.82,136.1,136.12,58028.0,127.3394,127.8065,127.1339,127.1526,58028.0
2020-05-07 14:30:00,136.09,136.3,135.9,136.03,110707.0,127.1246,127.3207,126.9471,127.0685,110707.0
2020-05-07 15:00:00,136.01,136.55,135.58,136.11,196445.0,127.0498,127.5543,126.6482,127.1432,196445.0
2020-05-07 15:30:00,136.12,136.75,135.53,135.9,386248.0,127.1526,127.7411,126.6015,126.9471,386248.0
2020-05-08 09:30:00,130.49,130.49,124.6,126.1,912285.0,121.8935,121.8935,116.3915,117.7927,912285.0
2020-05-08 10:00:00,126.11,129.81,125.85,128.01,556681.0,117.802,121.2583,117.5592,119.5769,556681.0
2020-05-08 10:30:00,128.09,129.49,127.83,128.63,207698.0,119.6516,120.9594,119.4087,120.156,207698.0
2020-05-08 11:00:00,128.63,132.15,127.8,131.78,256512.0,120.156,123.4441,119.3807,123.0985,256512.0
2020-05-08 11:30:00,131.78,133.24,131.17,132.55,172445.0,123.0985,124.4623,122.5287,123.8178,172445.0
2020-05-08 12:00:00,132.55,134.27,132.44,133.73,203037.0,123.8178,125.4245,123.715,124.92,203037.0
2020-05-08 12:30:00,133.66,135.49,133.58,135.07,261719.0,124.8546,126.5641,124.7799,126.1718,261719.0
2020-05-08 13:00:00,135.06,135.62,133.44,133.5,188851.0,126.1624,126.6855,124.6491,124.7052,188851.0
2020-05-08 13:30:00,133.57,134.09,132.71,133.12,239980.0,124.7706,125.2563,123.9672,124.3502,239980.0
2020-05-08 14:00:00,133.15,133.37,132.14,132.92,163724.0,124.3782,124.5837,123.4348,124.1634,163724.0
2020-05-08 14:30:00,132.98,133.17,132.29,132.31,136906.0,124.2194,124.3969,123.5749,123.5936,136906.0
2020-05-08 15:00:00,132.31,132.69,131.8,132.58,201366.0,123.5936,123.9485,123.1172,123.8458,201366.0
2020-05-08 15:30:00,132.62,132.76,130.33,131.24,491104.0,123.8832,124.0139,121.744,122.5941,491104.0
2020-05-11 09:30:00,130.05,131.43,128.86,131.1,160741.0,121.4825,122.7716,120.3709,122.4633,160741.0
2020-05-11 10:00:00,131.11,131.2,129.88,130.68,177534.0,122.4726,122.5567,121.3237,122.071,177534.0
2020-05-11 10:30:00,130.72,131.63,130.38,131.63,94747.0,122.1083,122.9584,121.7907,122.9584,94747.0
2020-05-11 11:00:00,131.72,133.13,131.63,132.46,100371.0,123.0424,124.3596,122.9584,123.7337,100371.0
2020-05-11 11:30:00,132.55,132.81,131.94,132.52,55559.0,123.8178,124.0606,123.248,123.7897,55559.0
2020-05-11 12:00:00,132.45,132.53,131.8,132.02,52037.0,123.7244,123.7991,123.1172,123.3227,52037.0
2020-05-11 12:30:00,131.98,132.12,130.69,130.76,222875.0,123.2853,123.4161,122.0803,122.1457,222875.0
2020-05-11 13:00:00,130.79,131.89,130.56,131.53,106119.0,122.1737,123.2013,121.9589,122.865,106119.0
2020-05-11 13:30:00,131.54,131.66,130.95,130.99,65371.0,122.8743,122.9864,122.3232,122.3605,65371.0
2020-05-11 14:00:00,130.98,131.3,129.58,130.04,155062.0,122.3512,122.6501,121.0434,121.4731,155062.0
2020-05-11 14:30:00,130.0,130.3,129.77,130.07,102145.0,121.4358,121.716,121.2209,121.5011,102145.0
2020-05-11 15:00:00,130.06,130.21,129.31,129.72,188720.0,121.4918,121.6319,120.7912,121.1742,188720.0
2020-05-11 15:30:00,129.71,130.44,129.34,130.14,257478.0,121.1649,121.8468,120.8192,121.5665,257478.0
2020-05-12 09:30:00,131.49,131.85,130.21,130.26,131768.0,122.8276,123.1639,121.6319,121.6786,131768.0
2020-05-12 10:00:00,130.43,131.59,130.27,130.67,132963.0,121.8374,122.921,121.688,122.0616,132963.0
2020-05-12 10:30:00,130.66,131.79,130.51,131.78,151345.0,122.0523,123.1078,121.9122,123.0985,151345.0
2020-05-12 11:00:00,131.78,132.79,131.43,132.43,244045.0,123.0985,124.042,122.7716,123.7057,244045.0
2020-05-12 11:30:00,132.43,133.1,132.42,132.99,95988.0,123.7057,124.3315,123.6963,124.2288,95988.0
2020-05-12 12:00:00,133.0,133.18,131.95,132.74,50944.0,124.2381,124.4063,123.2573,123.9953,50944.0
2020-05-12 12:30:00,132.75,133.28,132.71,133.19,42037.0,124.0046,124.4997,123.9672,124.4156,42037.0
2020-05-12 13:00:00,133.21,133.31,132.12,132.14,46980.0,124.4343,124.5277,123.4161,123.4348,46980.0
2020-05-12 13:30:00,132.11,132.27,131.72,132.09,40036.0,123.4068,123.5562,123.0424,123.3881,40036.0
2020-05-12 14:00:00,132.09,132.46,131.97,132.34,67807.0,123.3881,123.7337,123.276,123.6216,67807.0
2020-05-12 14:30:00,132.31,132.93,132.27,132.47,62864.0,123.5936,124.1727,123.5562,123.743,62864.0
2020-05-12 15:00:00,132.41,132.41,131.69,132.04,84861.0,123.687,123.687,123.0144,123.3414,84861.0
2020-05-12 15:30:00,132.03,132.11,130.84,131.24,308020.0,123.332,123.4068,122.2204,122.5941,308020.0
2020-05-13 09:30:00,131.14,132.13,130.53,130.6,126843.0,122.5007,123.4254,121.9308,121.9962,126843.0
2020-05-13 10:00:00,130.55,132.06,130.45,131.84,298960.0,121.9495,123.3601,121.8561,123.1545,298960.0
2020-05-13 10:30:00,131.84,132.44,130.42,130.59,79191.0,123.1545,123.715,121.8281,121.9869,79191.0
2020-05-13 11:00:00,130.64,131.34,129.74,130.35,80399.0,122.0336,122.6875,121.1929,121.7627,80399.0
2020-05-13 11:30:00,130.3,130.32,129.47,129.69,102929.0,121.716,121.7347,120.9407,121.1462,102929.0
2020-05-13 12:00:00,129.66,130.01,129.13,130.01,121253.0,121.1182,121.4451,120.6231,121.4451,121253.0
2020-05-13 12:30:00,130.03,130.17,129.48,129.93,87662.0,121.4638,121.5946,120.95,121.3704,87662.0
2020-05-13 13:00:00,129.91,129.91,128.37,128.99,90430.0,121.3517,121.3517,119.9131,120.4923,90430.0
2020-05-13 13:30:00,128.97,129.32,127.36,127.36,152924.0,120.4736,120.8006,118.9697,118.9697,152924.0
2020-05-13 14:00:00,127.36,128.44,126.71,127.9,68157.0,118.9697,119.9785,118.3625,119.4741,68157.0
2020-05-13 14:30:00,127.9,128.21,127.7,127.73,278498.0,119.4741,119.7637,119.2873,119.3153,278498.0
2020-05-13 15:00:00,127.84,128.55,126.91,127.42,102756.0,119.4181,120.0813,118.5493,119.0257,102756.0
2020-05-13 15:30:00,127.35,128.74,127.06,128.4,289158.0,118.9603,120.2588,118.6894,119.9412,289158.0
2020-05-14 09:30:00,127.0,127.69,125.22,125.67,144591.0,118.6334,119.2779,116.9707,117.391,144591.0
2020-05-14 10:00:00,125.65,126.09,124.47,124.47,93063.0,117.3723,117.7833,116.2701,116.2701,93063.0
2020-05-14 10:30:00,124.52,126.35,124.36,126.2,112743.0,116.3168,118.0262,116.1673,117.8861,112743.0
2020-05-14 11:00:00,126.36,127.12,125.8,125.92,105086.0,118.0356,118.7455,117.5125,117.6245,105086.0
2020-05-14 11:30:00,125.94,126.33,125.22,125.23,46144.0,117.6432,118.0075,116.9707,116.98,46144.0
2020-05-14 12:00:00,125.19,125.8,124.93,125.76,35511.0,116.9426,117.5125,116.6998,117.4751,35511.0
2020-05-14 12:30:00,125.78,126.74,125.56,126.62,44706.0,117.4938,118.3905,117.2883,118.2784,44706.0
2020-05-14 13:00:00,126.64,126.7,126.28,126.65,54074.0,118.2971,118.3532,117.9608,118.3065,54074.0
2020-05-14 13:30:00,126.6,127.13,126.08,126.41,109887.0,118.2597,118.7548,117.774,118.0823,109887.0
2020-05-14 14:00:00,126.4,126.41,125.5,125.66,33004.0,118.0729,118.0823,117.2322,117.3817,33004.0
2020-05-14 14:30:00,125.68,126.0,125.14,125.64,181113.0,117.4004,117.6993,116.8959,117.363,181113.0
2020-05-14 15:00:00,125.67,126.89,125.56,126.81,50781.0,117.391,118.5306,117.2883,118.4559,50781.0
2020-05-14 15:30:00,126.84,127.41,126.59,127.32,168837.0,118.4839,119.0164,118.2504,118.9323,168837.0
2020-05-15 09:30:00,126.37,126.79,125.34,126.53,63576.0,118.0449,118.4372,117.0828,118.1944,63576.0
2020-05-15 10:00:00,126.61,127.19,126.16,126.32,49771.0,118.2691,118.8109,117.8487,117.9982,49771.0
2020-05-15 10:30:00,126.25,127.1,126.07,126.07,71459.0,117.9328,118.7268,117.7647,117.7647,71459.0
2020-05-15 11:00:00,125.83,126.84,125.79,126.51,61910.0,117.5405,118.4839,117.5031,118.1757,61910.0
2020-05-15 11:30:00,126.44,126.66,125.44,126.45,99964.0,118.1103,118.3158,117.1762,118.1196,99964.0
2020-05-15 12:00:00,126.43,127.39,126.33,127.36,35057.0,118.1009,118.9977,118.0075,118.9697,35057.0
2020-05-15 12:30:00,127.33,127.5,126.8,126.97,27959.0,118.9417,119.1005,118.4466,118.6054,27959.0
2020-05-15 13:00:00,127.02,127.46,127.02,127.42,25666.0,118.6521,119.0631,118.6521,119.0257,25666.0
2020-05-15 13:30:00,127.36,127.83,127.19,127.73,43699.0,118.9697,119.4087,118.8109,119.3153,43699.0
2020-05-15 14:00:00,127.82,128.91,127.78,128.62,84412.0,119.3994,120.4176,119.362,120.1467,84412.0
2020-05-15 14:30:00,128.59,128.62,127.75,128.32,56463.0,120.1187,120.1467,119.334,119.8664,56463.0
2020-05-15 15:00:00,128.41,128.77,128.11,128.61,49897.0,119.9505,120.2868,119.6703,120.1373,49897.0
2020-05-15 15:30:00,128.71,129.15,128.01,128.98,164179.0,120.2307,120.6418,119.5769,120.483,164179.0
2020-05-18 09:30:00,131.98,133.52,131.9,133.25,86713.0,123.2853,124.7239,123.2106,124.4717,86713.0
2020-05-18 10:00:00,133.28,133.95,133.19,133.41,97792.0,124.4997,125.1255,124.4156,124.6211,97792.0
2020-05-18 10:30:00,133.35,133.97,133.26,133.84,65170.0,124.5651,125.1442,124.481,125.0228,65170.0
2020-05-18 11:00:00,133.84,135.52,133.73,134.86,75957.0,125.0228,126.5921,124.92,125.9756,75957.0
2020-05-18 11:30:00,134.86,135.25,134.66,135.14,93135.0,125.9756,126.3399,125.7888,126.2371,93135.0
2020-05-18 12:00:00,135.14,135.15,134.0,134.06,34056.0,126.2371,126.2465,125.1722,125.2283,34056.0
2020-05-18 12:30:00,134.05,134.29,133.86,134.28,50532.0,125.219,125.4431,125.0415,125.4338,50532.0
2020-05-18 13:00:00,134.29,134.97,134.24,134.9,42817.0,125.4431,126.0783,125.3964,126.013,42817.0
2020-05-18 13:30:00,134.91,135.22,134.54,135.19,55993.0,126.0223,126.3119,125.6767,126.2839,55993.0
2020-05-18 14:00:00,135.32,135.72,135.17,135.49,52422.0,126.4053,126.7789,126.2652,126.5641,52422.0
2020-05-18 14:30:00,135.46,135.62,134.96,135.02,61778.0,126.5361,126.6855,126.069,126.125,61778.0
2020-05-18 15:00:00,135.12,135.23,134.58,134.73,41223.0,126.2185,126.3212,125.714,125.8542,41223.0
2020-05-18 15:30:00,134.73,135.88,134.73,135.52,265979.0,125.8542,126.9284,125.8542,126.5921,265979.0
2020-05-19 09:30:00,136.94,137.64,135.85,136.5,110268.0,127.9186,128.5724,126.9004,127.5075,110268.0
2020-05-19 10:00:00,136.59,137.0,136.51,136.9,83301.0,127.5916,127.9746,127.5169,127.8812,83301.0
2020-05-19 10:30:00,136.97,138.01,136.76,137.89,60045.0,127.9466,128.9181,127.7504,128.806,60045.0
2020-05-19 11:00:00,137.87,138.05,137.42,137.68,43294.0,128.7873,128.9554,128.3669,128.6098,43294.0
2020-05-19 11:30:00,137.71,138.28,137.58,138.07,41488.0,128.6378,129.1703,128.5164,128.9741,41488.0
2020-05-19 12:00:00,138.04,138.28,137.49,137.62,49218.0,128.9461,129.1703,128.4323,128.5538,49218.0
2020-05-19 12:30:00,137.6,137.79,137.26,137.65,34621.0,128.5351,128.7126,128.2175,128.5818,34621.0
2020-05-19 13:00:00,137.65,137.78,137.41,137.68,64503.0,128.5818,128.7032,128.3576,128.6098,64503.0
2020-05-19 13:30:00,137.64,137.7,137.25,137.61,113917.0,128.5724,128.6285,128.2081,128.5444,113917.0
2020-05-19 14:00:00,137.68,138.53,137.44,138.39,60704.0,128.6098,129.4038,128.3856,129.273,60704.0
2020-05-19 14:30:00,138.37,138.98,137.39,137.4,67741.0,129.2544,129.8242,128.3389,128.3483,67741.0
2020-05-19 15:00:00,137.36,138.19,137.29,138.1,78721.0,128.3109,129.0862,128.2455,129.0021,78721.0
2020-05-19 15:30:00,138.06,138.06,136.55,137.02,304283.0,128.9648,128.9648,127.5543,127.9933,304283.0
2020-05-20 09:30:00,137.36,138.02,135.74,137.89,65637.0,128.3109,128.9274,126.7976,128.806,65637.0
2020-05-20 10:00:00,137.87,138.88,137.87,138.68,41835.0,128.7873,129.7308,128.7873,129.5439,41835.0
2020-05-20 10:30:00,138.68,138.76,137.67,138.24,58179.0,129.5439,129.6187,128.6005,129.1329,58179.0
2020-05-20 11:00:00,138.23,138.8,138.23,138.33,65027.0,129.1236,129.656,129.1236,129.217,65027.0
2020-05-20 11:30:00,138.36,139.28,138.35,138.97,74056.0,129.245,130.1044,129.2357,129.8148,74056.0
2020-05-20 12:00:00,139.0,139.16,138.07,138.47,50590.0,129.8429,129.9923,128.9741,129.3478,50590.0
2020-05-20 12:30:00,138.48,138.92,138.17,138.49,36537.0,129.3571,129.7681,129.0675,129.3665,36537.0
2020-05-20 13:00:00,138.49,138.64,138.24,138.64,44637.0,129.3665,129.5066,129.1329,129.5066,44637.0
2020-05-20 13:30:00,138.6,138.84,138.31,138.59,49786.0,129.4692,129.6934,129.1983,129.4599,49786.0
2020-05-20 14:00:00,138.59,138.82,138.35,138.49,75446.0,129.4599,129.6747,129.2357,129.3665,75446.0
2020-05-20 14:30:00,138.47,139.46,138.38,139.1,61718.0,129.3478,130.2725,129.2637,129.9363,61718.0
2020-05-20 15:00:00,139.09,139.2,138.5,138.63,71358.0,129.9269,130.0297,129.3758,129.4972,71358.0
2020-05-20 15:30:00,138.63,138.68,138.24,138.58,344747.0,129.4972,129.5439,129.1329,129.4505,344747.0
2020-05-21 09:30:00,138.88,139.5,138.01,139.5,34063.0,129.7308,130.3099,128.9181,130.3099,34063.0
2020-05-21 10:00:00,139.47,139.93,138.49,138.72,54965.0,130.2819,130.7116,129.3665,129.5813,54965.0
2020-05-21 10:30:00,138.68,138.86,138.21,138.75,52171.0,129.5439,129.7121,129.1049,129.6093,52171.0
2020-05-21 11:00:00,138.7,138.78,138.32,138.58,45901.0,129.5626,129.6373,129.2076,129.4505,45901.0
2020-05-21 11:30:00,138.58,138.93,137.89,138.01,42047.0,129.4505,129.7775,128.806,128.9181,42047.0
2020-05-21 12:00:00,138.12,138.63,138.0,138.31,27509.0,129.0208,129.4972,128.9087,129.1983,27509.0
2020-05-21 12:30:00,138.25,138.69,138.05,138.3,39362.0,129.1423,129.5533,128.9554,129.189,39362.0
2020-05-21 13:00:00,138.37,138.83,138.36,138.65,31303.0,129.2544,129.6841,129.245,129.5159,31303.0
2020-05-21 13:30:00,138.63,138.75,138.34,138.71,37135.0,129.4972,129.6093,129.2263,129.572,37135.0
2020-05-21 14:00:00,138.71,138.76,138.34,138.51,42337.0,129.572,129.6187,129.2263,129.3851,42337.0
2020-05-21 14:30:00,138.51,138.61,137.62,137.81,50691.0,129.3851,129.4785,128.5538,128.7312,50691.0
2020-05-21 15:00:00,137.83,138.14,137.7,137.74,91534.0,128.7499,129.0395,128.6285,128.6659,91534.0
2020-05-21 15:30:00,137.71,137.83,136.97,137.06,158194.0,128.6378,128.7499,127.9466,128.0307,158194.0
2020-05-22 09:30:00,137.03,137.29,134.48,135.17,109423.0,128.0026,128.2455,125.6206,126.2652,109423.0
2020-05-22 10:00:00,134.96,135.37,134.79,135.22,54890.0,126.069,126.452,125.9102,126.3119,54890.0
2020-05-22 10:30:00,135.23,135.53,134.96,135.42,33654.0,126.3212,126.6015,126.069,126.4987,33654.0
2020-05-22 11:00:00,135.39,135.73,134.9,135.13,25326.0,126.4707,126.7883,126.013,126.2278,25326.0
2020-05-22 11:30:00,135.12,135.21,134.54,134.81,19874.0,126.2185,126.3025,125.6767,125.9289,19874.0
2020-05-22 12:00:00,134.85,135.06,134.82,134.96,22588.0,125.9662,126.1624,125.9382,126.069,22588.0
2020-05-22 12:30:00,134.99,135.59,134.99,135.13,49179.0,126.097,126.6575,126.097,126.2278,49179.0
2020-05-22 13:00:00,135.14,135.18,134.68,134.92,37546.0,126.2371,126.2745,125.8074,126.0316,37546.0
2020-05-22 13:30:00,134.86,134.89,134.27,134.59,20487.0,125.9756,126.0036,125.4245,125.7234,20487.0
2020-05-22 14:00:00,134.56,135.03,134.35,134.95,78904.0,125.6954,126.1344,125.4992,126.0597,78904.0
2020-05-22 14:30:00,134.99,135.1,134.65,134.93,31924.0,126.097,126.1998,125.7794,126.041,31924.0
2020-05-22 15:00:00,134.91,135.01,134.37,134.4,28719.0,126.0223,126.1157,125.5179,125.5459,28719.0
2020-05-22 15:30:00,134.34,134.6,134.09,134.18,159631.0,125.4898,125.7327,125.2563,125.3404,159631.0
2020-05-26 09:30:00,137.7,139.58,137.22,139.52,142351.0,128.6285,130.3846,128.1801,130.3286,142351.0
2020-05-26 10:00:00,139.45,139.64,138.3,138.78,99175.0,130.2632,130.4407,129.189,129.6373,99175.0
2020-05-26 10:30:00,138.84,138.9,138.13,138.49,63430.0,129.6934,129.7494,129.0302,129.3665,63430.0
2020-05-26 11:00:00,138.51,138.71,137.68,137.81,83324.0,129.3851,129.572,128.6098,128.7312,83324.0
2020-05-26 11:30:00,137.78,137.91,137.33,137.84,60928.0,128.7032,128.8247,128.2829,128.7593,60928.0
2020-05-26 12:00:00,137.87,138.22,137.8,138.09,43950.0,128.7873,129.1142,128.7219,128.9928,43950.0
2020-05-26 12:30:00,138.07,138.79,138.05,138.67,79746.0,128.9741,129.6467,128.9554,129.5346,79746.0
2020-05-26 13:00:00,138.67,139.07,138.63,139.0,78278.0,129.5346,129.9082,129.4972,129.8429,78278.0
2020-05-26 13:30:00,138.99,138.99,138.58,138.9,49392.0,129.8335,129.8335,129.4505,129.7494,49392.0
2020-05-26 14:00:00,138.93,138.94,138.65,138.68,135645.0,129.7775,129.7868,129.5159,129.5439,135645.0
2020-05-26 14:30:00,138.68,138.73,138.31,138.44,109423.0,129.5439,129.5906,129.1983,129.3197,109423.0
2020-05-26 15:00:00,138.45,138.64,138.05,138.46,70340.0,129.3291,129.5066,128.9554,129.3384,70340.0
2020-05-26 15:30:00,138.48,138.56,137.08,137.37,225023.0,129.3571,129.4318,128.0493,128.3202,225023.0
2020-05-27 09:30:00,138.21,138.21,135.22,135.29,80148.0,129.1049,129.1049,126.3119,126.3773,80148.0
2020-05-27 10:00:00,135.49,136.02,135.11,135.81,131294.0,126.5641,127.0592,126.2091,126.863,131294.0
2020-05-27 10:30:00,135.75,136.01,134.96,135.47,92738.0,126.807,127.0498,126.069,126.5454,92738.0
2020-05-27 11:00:00,135.35,135.35,134.01,134.75,82198.0,126.4333,126.4333,125.1816,125.8728,82198.0
2020-05-27 11:30:00,134.88,134.89,133.71,134.0,79574.0,125.9943,126.0036,124.9014,125.1722,79574.0
2020-05-27 12:00:00,134.01,134.35,133.89,133.99,43985.0,125.1816,125.4992,125.0695,125.1629,43985.0
2020-05-27 12:30:00,134.0,134.04,133.39,133.56,60926.0,125.1722,125.2096,124.6024,124.7612,60926.0
2020-05-27 13:00:00,133.53,134.9,133.24,134.49,109485.0,124.7332,126.013,124.4623,125.63,109485.0
2020-05-27 13:30:00,134.49,134.9,134.33,134.61,71814.0,125.63,126.013,125.4805,125.7421,71814.0
2020-05-27 14:00:00,134.61,135.19,134.55,134.86,67256.0,125.7421,126.2839,125.686,125.9756,67256.0
2020-05-27 14:30:00,134.89,135.06,134.76,134.91,65206.0,126.0036,126.1624,125.8822,126.0223,65206.0
2020-05-27 15:00:00,134.94,134.96,134.19,134.2,79044.0,126.0503,126.069,125.3497,125.3591,79044.0
2020-05-27 15:30:00,134.25,134.4,133.79,134.02,388972.0,125.4058,125.5459,124.9761,125.1909,388972.0
2020-05-28 09:30:00,135.52,136.11,134.51,135.54,104478.0,126.5921,127.1432,125.6486,126.6108,104478.0
2020-05-28 10:00:00,135.62,136.81,135.55,136.65,109296.0,126.6855,127.7971,126.6201,127.6477,109296.0
2020-05-28 10:30:00,136.8,137.4,136.43,137.4,82106.0,127.7878,128.3483,127.4422,128.3483,82106.0
2020-05-28 11:00:00,137.53,138.08,136.96,137.39,59535.0,128.4697,128.9835,127.9372,128.3389,59535.0
2020-05-28 11:30:00,137.38,138.15,136.86,138.01,81525.0,128.3296,129.0488,127.8438,128.9181,81525.0
2020-05-28 12:00:00,138.01,138.3,137.77,138.05,41521.0,128.9181,129.189,128.6939,128.9554,41521.0
2020-05-28 12:30:00,138.02,138.29,137.92,138.23,32644.0,128.9274,129.1796,128.834,129.1236,32644.0
2020-05-28 13:00:00,138.24,138.4,137.93,138.21,43270.0,129.1329,129.2824,128.8433,129.1049,43270.0
2020-05-28 13:30:00,138.18,138.42,137.91,138.25,55466.0,129.0769,129.3011,128.8247,129.1423,55466.0
2020-05-28 14:00:00,138.28,138.49,138.06,138.1,43542.0,129.1703,129.3665,128.9648,129.0021,43542.0
2020-05-28 14:30:00,138.1,138.1,137.74,137.91,30635.0,129.0021,129.0021,128.6659,128.8247,30635.0
2020-05-28 15:00:00,137.89,138.04,137.0,137.0,50705.0,128.806,128.9461,127.9746,127.9746,50705.0
2020-05-28 15:30:00,137.0,137.09,135.67,135.79,211282.0,127.9746,128.0587,126.7322,126.8443,211282.0
2020-05-29 09:30:00,136.29,136.71,134.57,134.87,112098.0,127.3114,127.7037,125.7047,125.9849,112098.0
2020-05-29 10:00:00,134.89,135.18,134.51,134.67,57141.0,126.0036,126.2745,125.6486,125.7981,57141.0
2020-05-29 10:30:00,134.82,135.13,134.1,134.39,25443.0,125.9382,126.2278,125.2657,125.5366,25443.0
2020-05-29 11:00:00,134.39,134.47,133.51,133.54,51223.0,125.5366,125.6113,124.7145,124.7426,51223.0
2020-05-29 11:30:00,133.53,134.42,133.49,134.05,52159.0,124.7332,125.5646,124.6958,125.219,52159.0
2020-05-29 12:00:00,134.05,134.05,133.25,133.6,25117.0,125.219,125.219,124.4717,124.7986,25117.0
2020-05-29 12:30:00,133.53,133.81,132.9,133.64,39976.0,124.7332,124.9948,124.1447,124.836,39976.0
2020-05-29 13:00:00,133.68,133.73,133.21,133.35,27910.0,124.8733,124.92,124.4343,124.5651,27910.0
2020-05-29 13:30:00,133.3,134.01,133.19,133.97,43075.0,124.5184,125.1816,124.4156,125.1442,43075.0
2020-05-29 14:00:00,133.94,134.47,133.67,134.22,63342.0,125.1162,125.6113,124.864,125.3778,63342.0
2020-05-29 14:30:00,134.23,134.56,133.44,134.38,138840.0,125.3871,125.6954,124.6491,125.5272,138840.0
2020-05-29 15:00:00,134.45,135.12,134.41,134.96,59062.0,125.5926,126.2185,125.5552,126.069,59062.0
2020-05-29 15:30:00,135.01,135.83,134.72,135.3,352300.0,126.1157,126.8817,125.8448,126.3866,352300.0
2020-06-01 09:30:00,136.2,138.69,135.43,138.3,139814.0,127.2273,129.5533,126.508,129.189,139814.0
2020-06-01 10:00:00,138.19,139.64,138.12,139.37,90113.0,129.0862,130.4407,129.0208,130.1885,90113.0
2020-06-01 10:30:00,139.4,139.64,139.08,139.59,36440.0,130.2165,130.4407,129.9176,130.394,36440.0
2020-06-01 11:00:00,139.66,139.66,138.76,139.16,51368.0,130.4594,130.4594,129.6187,129.9923,51368.0
2020-06-01 11:30:00,139.15,139.76,139.05,139.39,89829.0,129.983,130.5528,129.8896,130.2072,89829.0
2020-06-01 12:00:00,139.4,139.79,139.29,139.55,50115.0,130.2165,130.5808,130.1137,130.3566,50115.0
2020-06-01 12:30:00,139.55,139.86,139.52,139.62,64148.0,130.3566,130.6462,130.3286,130.422,64148.0
2020-06-01 13:00:00,139.6,139.73,139.43,139.62,26374.0,130.4033,130.5248,130.2445,130.422,26374.0
2020-06-01 13:30:00,139.69,139.89,139.51,139.89,29903.0,130.4874,130.6742,130.3193,130.6742,29903.0
2020-06-01 14:00:00,139.86,139.91,139.57,139.66,27962.0,130.6462,130.6929,130.3753,130.4594,27962.0
2020-06-01 14:30:00,139.63,139.68,139.48,139.58,54668.0,130.4313,130.4781,130.2912,130.3846,54668.0
2020-06-01 15:00:00,139.59,139.66,138.91,138.93,42877.0,130.394,130.4594,129.7588,129.7775,42877.0
2020-06-01 15:30:00,138.95,139.25,138.72,138.96,180300.0,129.7961,130.0764,129.5813,129.8055,180300.0
2020-06-02 09:30:00,139.22,139.64,137.81,138.5,46556.0,130.0484,130.4407,128.7312,129.3758,46556.0
2020-06-02 10:00:00,138.37,139.23,138.34,139.18,150975.0,129.2544,130.0577,129.2263,130.011,150975.0
2020-06-02 10:30:00,139.18,139.68,138.94,139.54,56763.0,130.011,130.4781,129.7868,130.3473,56763.0
2020-06-02 11:00:00,139.54,139.54,138.65,139.09,70810.0,130.3473,130.3473,129.5159,129.9269,70810.0
2020-06-02 11:30:00,139.0,139.22,138.93,139.07,31557.0,129.8429,130.0484,129.7775,129.9082,31557.0
2020-06-02 12:00:00,139.03,139.94,138.94,139.77,34475.0,129.8709,130.7209,129.7868,130.5621,34475.0
2020-06-02 12:30:00,139.8,139.8,139.28,139.56,26652.0,130.5901,130.5901,130.1044,130.366,26652.0
2020-06-02 13:00:00,139.56,139.95,139.16,139.21,21296.0,130.366,130.7303,129.9923,130.039,21296.0
2020-06-02 13:30:00,139.19,139.48,139.14,139.32,19781.0,130.0203,130.2912,129.9736,130.1418,19781.0
2020-06-02 14:00:00,139.34,139.38,139.05,139.25,33363.0,130.1605,130.1978,129.8896,130.0764,33363.0
2020-06-02 14:30:00,139.25,139.54,139.0,139.5,28928.0,130.0764,130.3473,129.8429,130.3099,28928.0
2020-06-02 15:00:00,139.52,139.7,139.21,139.5,71961.0,130.3286,130.4967,130.039,130.3099,71961.0
2020-06-02 15:30:00,139.49,139.79,139.32,139.65,237422.0,130.3006,130.5808,130.1418,130.45,237422.0
2020-06-03 09:30:00,141.18,143.12,140.32,142.87,115728.0,131.8792,133.6914,131.0759,133.4579,115728.0
2020-06-03 10:00:00,142.91,143.98,142.56,143.76,212335.0,133.4953,134.4948,133.1683,134.2893,212335.0
2020-06-03 10:30:00,143.73,143.93,143.12,143.53,120011.0,134.2612,134.4481,133.6914,134.0744,120011.0
2020-06-03 11:00:00,143.52,143.96,143.47,143.59,42152.0,134.0651,134.4761,134.0184,134.1305,42152.0
2020-06-03 11:30:00,143.64,144.0,143.4,143.89,67933.0,134.1772,134.5135,133.953,134.4107,67933.0
2020-06-03 12:00:00,143.88,144.82,143.8,144.8,78775.0,134.4014,135.2794,134.3266,135.2608,78775.0
2020-06-03 12:30:00,144.82,145.64,144.82,145.1,59305.0,135.2794,136.0454,135.2794,135.541,59305.0
2020-06-03 13:00:00,145.11,145.57,144.98,145.55,96736.0,135.5503,135.98,135.4289,135.9613,96736.0
2020-06-03 13:30:00,145.59,146.04,145.57,145.86,125371.0,135.9987,136.4191,135.98,136.2509,125371.0
2020-06-03 14:00:00,145.91,146.45,145.85,145.97,68741.0,136.2976,136.8021,136.2416,136.3537,68741.0
2020-06-03 14:30:00,145.95,146.69,145.89,146.67,111592.0,136.335,137.0262,136.2789,137.0076,111592.0
2020-06-03 15:00:00,146.64,147.56,146.57,147.4,144205.0,136.9795,137.8389,136.9141,137.6895,144205.0
2020-06-03 15:30:00,147.3,148.17,147.25,147.87,553023.0,137.5961,138.4087,137.5494,138.1285,553023.0
2020-06-04 09:30:00,146.65,148.13,146.33,148.07,85734.0,136.9889,138.3714,136.69,138.3153,85734.0
2020-06-04 10:00:00,148.09,148.2,147.45,147.51,124947.0,138.334,138.4368,137.7362,137.7922,124947.0
2020-06-04 10:30:00,147.53,148.26,147.48,147.93,54922.0,137.8109,138.4928,137.7642,138.1846,54922.0
2020-06-04 11:00:00,147.98,148.82,147.35,147.43,98818.0,138.2313,139.0159,137.6428,137.7175,98818.0
2020-06-04 11:30:00,147.44,147.67,146.93,147.34,61343.0,137.7268,137.9417,137.2504,137.6334,61343.0
2020-06-04 12:00:00,147.38,147.66,147.28,147.43,27102.0,137.6708,137.9323,137.5774,137.7175,27102.0
2020-06-04 12:30:00,147.36,147.39,146.69,146.84,59600.0,137.6521,137.6801,137.0262,137.1664,59600.0
2020-06-04 13:00:00,146.84,147.19,146.3,146.64,48799.0,137.1664,137.4933,136.6619,136.9795,48799.0
2020-06-04 13:30:00,146.64,147.55,146.56,147.52,52069.0,136.9795,137.8296,136.9048,137.8016,52069.0
2020-06-04 14:00:00,147.51,147.97,147.37,147.94,52914.0,137.7922,138.2219,137.6614,138.1939,52914.0
2020-06-04 14:30:00,147.96,148.22,147.63,148.02,118210.0,138.2126,138.4554,137.9043,138.2686,118210.0
2020-06-04 15:00:00,147.97,148.04,147.52,147.75,108934.0,138.2219,138.2873,137.8016,138.0164,108934.0
2020-06-04 15:30:00,147.78,149.37,147.64,149.23,348310.0,138.0444,139.5297,137.9137,139.3989,348310.0
2020-06-05 09:30:00,151.91,153.97,151.31,153.01,72866.0,141.9024,143.8266,141.3419,142.9299,72866.0
2020-06-05 10:00:00,153.04,153.61,152.86,153.15,43108.0,142.9579,143.4904,142.7898,143.0607,43108.0
2020-06-05 10:30:00,153.21,154.19,153.07,154.04,38548.0,143.1167,144.0322,142.9859,143.892,38548.0
2020-06-05 11:00:00,154.21,154.74,153.9,154.64,34940.0,144.0508,144.5459,143.7613,144.4525,34940.0
2020-06-05 11:30:00,154.59,155.02,154.13,154.38,46255.0,144.4058,144.8075,143.9761,144.2096,46255.0
2020-06-05 12:00:00,154.45,154.79,154.14,154.63,49466.0,144.275,144.5926,143.9854,144.4432,49466.0
2020-06-05 12:30:00,154.67,154.84,154.3,154.68,49342.0,144.4805,144.6393,144.1349,144.4899,49342.0
2020-06-05 13:00:00,154.64,155.0,154.5,154.91,36568.0,144.4525,144.7888,144.3217,144.7047,36568.0
2020-06-05 13:30:00,154.95,155.02,154.36,154.36,28187.0,144.7421,144.8075,144.191,144.191,28187.0
2020-06-05 14:00:00,154.38,154.67,154.25,154.58,31152.0,144.2096,144.4805,144.0882,144.3965,31152.0
2020-06-05 14:30:00,154.62,155.37,154.33,155.0,43105.0,144.4338,145.1344,144.1629,144.7888,43105.0
2020-06-05 15:00:00,155.02,155.37,154.58,155.36,50300.0,144.8075,145.1344,144.3965,145.1251,50300.0
2020-06-05 15:30:00,155.39,156.06,154.89,155.89,298808.0,145.1531,145.779,144.686,145.6202,298808.0
2020-06-08 09:30:00,156.0,156.55,155.43,156.21,186755.0,145.7229,146.2367,145.1905,145.9191,186755.0
2020-06-08 10:00:00,156.31,157.19,155.93,156.45,60529.0,146.0125,146.8345,145.6575,146.1433,60529.0
2020-06-08 10:30:00,156.56,157.81,156.11,157.15,59968.0,146.246,147.4137,145.8257,146.7972,59968.0
2020-06-08 11:00:00,157.17,157.32,156.65,157.18,45858.0,146.8158,146.956,146.3301,146.8252,45858.0
2020-06-08 11:30:00,157.14,157.15,156.69,156.91,32065.0,146.7878,146.7972,146.3675,146.573,32065.0
2020-06-08 12:00:00,157.01,157.66,156.97,157.42,32438.0,146.6664,147.2736,146.629,147.0494,32438.0
2020-06-08 12:30:00,157.34,158.28,157.28,158.18,67288.0,146.9746,147.8527,146.9186,147.7593,67288.0
2020-06-08 13:00:00,158.16,158.9,157.96,158.71,54322.0,147.7406,148.4319,147.5538,148.2544,54322.0
2020-06-08 13:30:00,158.72,159.65,158.65,159.34,75142.0,148.2637,149.1325,148.1983,148.8429,75142.0
2020-06-08 14:00:00,159.38,159.76,159.28,159.69,57484.0,148.8802,149.2352,148.7868,149.1698,57484.0
2020-06-08 14:30:00,159.69,159.71,158.68,158.7,61805.0,149.1698,149.1885,148.2264,148.245,61805.0
2020-06-08 15:00:00,158.67,158.92,158.37,158.5,57878.0,148.217,148.4505,147.9368,148.0582,57878.0
2020-06-08 15:30:00,158.5,158.86,158.04,158.32,270089.0,148.0582,148.3945,147.6285,147.8901,270089.0
2020-06-09 09:30:00,157.01,157.19,153.67,153.8,118387.0,146.6664,146.8345,143.5464,143.6678,118387.0
2020-06-09 10:00:00,153.83,155.15,153.53,153.84,44513.0,143.6959,144.9289,143.4156,143.7052,44513.0
2020-06-09 10:30:00,153.91,155.08,153.68,154.85,27744.0,143.7706,144.8635,143.5558,144.6487,27744.0
2020-06-09 11:00:00,154.74,154.95,154.02,154.38,23328.0,144.5459,144.7421,143.8734,144.2096,23328.0
2020-06-09 11:30:00,154.31,154.54,153.98,154.06,29672.0,144.1442,144.3591,143.836,143.9107,29672.0
2020-06-09 12:00:00,154.08,154.11,153.53,153.54,17874.0,143.9294,143.9574,143.4156,143.425,17874.0
2020-06-09 12:30:00,153.48,153.72,153.37,153.47,22750.0,143.3689,143.5931,143.2662,143.3596,22750.0
2020-06-09 13:00:00,153.38,153.83,152.99,153.83,38546.0,143.2755,143.6959,142.9112,143.6959,38546.0
2020-06-09 13:30:00,153.81,154.05,153.41,153.56,23398.0,143.6772,143.9014,143.3035,143.4437,23398.0
2020-06-09 14:00:00,153.53,153.59,152.37,152.63,21877.0,143.4156,143.4717,142.3321,142.5749,21877.0
2020-06-09 14:30:00,152.55,152.97,152.5,152.96,26933.0,142.5002,142.8925,142.4535,142.8832,26933.0
2020-06-09 15:00:00,152.97,153.06,152.68,152.94,33171.0,142.8925,142.9766,142.6216,142.8645,33171.0
2020-06-09 15:30:00,152.92,152.92,151.4,151.78,244679.0,142.8458,142.8458,141.426,141.7809,244679.0
2020-06-10 09:30:00,151.59,152.05,148.04,149.32,215504.0,141.6034,142.0331,138.2873,139.483,215504.0
2020-06-10 10:00:00,149.24,149.48,147.82,148.69,118639.0,139.4083,139.6324,138.0818,138.8945,118639.0
2020-06-10 10:30:00,148.67,148.88,147.46,147.76,74002.0,138.8758,139.072,137.7455,138.0258,74002.0
2020-06-10 11:00:00,147.71,148.58,147.45,148.06,55568.0,137.979,138.7917,137.7362,138.306,55568.0
2020-06-10 11:30:00,148.0,148.67,147.65,148.56,48440.0,138.2499,138.8758,137.923,138.7731,48440.0
2020-06-10 12:00:00,148.52,148.79,148.4,148.67,40745.0,138.7357,138.9879,138.6236,138.8758,40745.0
2020-06-10 12:30:00,148.61,149.06,148.38,148.92,89785.0,138.8198,139.2401,138.6049,139.1093,89785.0
2020-06-10 13:00:00,148.93,149.29,148.71,148.88,75291.0,139.1187,139.455,138.9132,139.072,75291.0
2020-06-10 13:30:00,148.88,149.04,148.67,148.99,21492.0,139.072,139.2214,138.8758,139.1747,21492.0
2020-06-10 14:00:00,148.92,150.16,148.54,149.32,195457.0,139.1093,140.2676,138.7544,139.483,195457.0
2020-06-10 14:30:00,149.35,149.56,148.02,148.14,53841.0,139.511,139.7072,138.2686,138.3807,53841.0
2020-06-10 15:00:00,148.16,149.13,147.92,149.13,50100.0,138.3994,139.3055,138.1752,139.3055,50100.0
2020-06-10 15:30:00,149.18,149.31,147.78,148.33,244469.0,139.3522,139.4736,138.0444,138.5582,244469.0
2020-06-11 09:30:00,143.89,144.37,140.25,140.64,170356.0,134.4107,134.8591,131.0105,131.3748,170356.0
2020-06-11 10:00:00,140.55,141.0,139.53,139.58,85016.0,131.2907,131.7111,130.3379,130.3846,85016.0
2020-06-11 10:30:00,139.61,140.23,138.38,138.6,75115.0,130.4127,130.9918,129.2637,129.4692,75115.0
2020-06-11 11:00:00,138.56,139.38,138.4,138.41,56579.0,129.4318,130.1978,129.2824,129.2917,56579.0
2020-06-11 11:30:00,138.36,139.29,137.83,139.23,139234.0,129.245,130.1137,128.7499,130.0577,139234.0
2020-06-11 12:00:00,139.22,139.53,138.56,138.71,58696.0,130.0484,130.3379,129.4318,129.572,58696.0
2020-06-11 12:30:00,138.72,140.09,138.2,138.42,74046.0,129.5813,130.861,129.0956,129.3011,74046.0
2020-06-11 13:00:00,138.42,139.74,138.28,138.64,69466.0,129.3011,130.5341,129.1703,129.5066,69466.0
2020-06-11 13:30:00,138.64,139.2,138.17,138.82,45282.0,129.5066,130.0297,129.0675,129.6747,45282.0
2020-06-11 14:00:00,138.74,138.74,137.99,138.44,51483.0,129.6,129.6,128.8994,129.3197,51483.0
2020-06-11 14:30:00,138.47,138.56,137.29,137.56,87036.0,129.3478,129.4318,128.2455,128.4977,87036.0
2020-06-11 15:00:00,137.52,138.03,136.34,136.46,150022.0,128.4604,128.9368,127.3581,127.4702,150022.0
2020-06-11 15:30:00,136.35,137.05,136.06,136.08,297302.0,127.3674,128.0213,127.0965,127.1152,297302.0
2020-06-12 09:30:00,141.08,141.93,139.0,141.44,206988.0,132.3857,133.1833,130.4339,132.7235,206988.0
2020-06-12 10:00:00,141.43,142.86,140.67,141.06,92977.0,132.7141,134.056,132.001,132.3669,92977.0
2020-06-12 10:30:00,141.06,141.36,139.88,140.02,115004.0,132.3669,132.6484,131.2597,131.391,115004.0
2020-06-12 11:00:00,140.12,140.91,139.81,140.91,119189.0,131.4849,132.2262,131.194,132.2262,119189.0
2020-06-12 11:30:00,141.0,141.83,140.63,141.52,63148.0,132.3106,133.0895,131.9634,132.7986,63148.0
2020-06-12 12:00:00,141.58,141.58,140.58,140.93,53409.0,132.8549,132.8549,131.9165,132.2449,53409.0
2020-06-12 12:30:00,140.86,141.16,140.21,141.04,35943.0,132.1793,132.4608,131.5693,132.3482,35943.0
2020-06-12 13:00:00,141.02,141.1,139.39,139.42,40882.0,132.3294,132.4045,130.7999,130.828,40882.0
2020-06-12 13:30:00,139.39,139.51,138.1,138.16,43303.0,130.7999,130.9125,129.5894,129.6457,43303.0
2020-06-12 14:00:00,138.03,139.73,137.99,139.58,37107.0,129.5237,131.1189,129.4861,130.9781,37107.0
2020-06-12 14:30:00,139.47,140.32,139.13,139.68,43055.0,130.8749,131.6725,130.5559,131.072,43055.0
2020-06-12 15:00:00,139.87,140.65,139.39,139.7,57779.0,131.2503,131.9822,130.7999,131.0907,57779.0
2020-06-12 15:30:00,139.72,141.3,139.55,140.55,258604.0,131.1095,132.5921,130.95,131.8884,258604.0
2020-06-15 09:30:00,137.27,138.95,136.5,136.93,138936.0,128.8105,130.387,128.088,128.4915,138936.0
2020-06-15 10:00:00,137.01,137.29,136.2,136.3,69351.0,128.5665,128.8293,127.8064,127.9003,69351.0
2020-06-15 10:30:00,136.31,136.98,135.38,136.66,77564.0,127.9097,128.5384,127.037,128.2381,77564.0
2020-06-15 11:00:00,136.57,137.55,136.16,136.21,44936.0,128.1536,129.0732,127.7689,127.8158,44936.0
2020-06-15 11:30:00,136.26,136.39,135.55,136.04,74030.0,127.8627,127.9847,127.1965,127.6563,74030.0
2020-06-15 12:00:00,135.95,136.92,135.92,136.44,79339.0,127.5718,128.4821,127.5437,128.0317,79339.0
2020-06-15 12:30:00,136.42,137.06,136.02,136.8,51760.0,128.0129,128.6134,127.6375,128.3695,51760.0
2020-06-15 13:00:00,136.79,137.46,136.57,136.78,54971.0,128.3601,128.9888,128.1536,128.3507,54971.0
2020-06-15 13:30:00,136.7,137.04,136.5,136.53,37205.0,128.2756,128.5947,128.088,128.1161,37205.0
2020-06-15 14:00:00,136.57,138.48,136.57,138.34,99655.0,128.1536,129.9459,128.1536,129.8146,99655.0
2020-06-15 14:30:00,138.45,138.46,136.65,136.77,89411.0,129.9178,129.9272,128.2287,128.3413,89411.0
2020-06-15 15:00:00,136.81,137.41,136.77,137.03,78765.0,128.3788,128.9419,128.3413,128.5853,78765.0
2020-06-15 15:30:00,137.05,137.62,136.38,137.57,283845.0,128.6041,129.1389,127.9753,129.092,283845.0
2020-06-16 09:30:00,142.61,144.15,141.57,143.56,65037.0,133.8214,135.2665,132.8455,134.7129,65037.0
2020-06-16 10:00:00,143.57,144.2,142.78,144.2,47837.0,134.7223,135.3134,133.9809,135.3134,47837.0
2020-06-16 10:30:00,144.25,144.31,142.48,142.48,124040.0,135.3603,135.4166,133.6994,133.6994,124040.0
2020-06-16 11:00:00,142.5,144.28,142.13,144.09,71421.0,133.7182,135.3885,133.371,135.2102,71421.0
2020-06-16 11:30:00,144.04,144.56,143.41,143.42,52811.0,135.1633,135.6512,134.5721,134.5815,52811.0
2020-06-16 12:00:00,143.51,143.63,142.29,142.5,24175.0,134.6659,134.7786,133.5211,133.7182,24175.0
2020-06-16 12:30:00,142.59,143.37,142.59,143.28,26329.0,133.8026,134.5346,133.8026,134.4501,26329.0
2020-06-16 13:00:00,143.29,143.49,142.86,142.86,22536.0,134.4595,134.6472,134.056,134.056,22536.0
2020-06-16 13:30:00,142.84,142.9,141.88,141.94,20966.0,134.0372,134.0935,133.1364,133.1927,20966.0
2020-06-16 14:00:00,142.03,142.28,141.1,141.86,64301.0,133.2772,133.5118,132.4045,133.1176,64301.0
2020-06-16 14:30:00,141.93,142.05,141.46,141.94,32786.0,133.1833,133.2959,132.7423,133.1927,32786.0
2020-06-16 15:00:00,142.0,142.02,140.75,141.61,34878.0,133.249,133.2678,132.076,132.883,34878.0
2020-06-16 15:30:00,141.64,142.54,141.16,142.0,238927.0,132.9112,133.7557,132.4608,133.249,238927.0
2020-06-17 09:30:00,141.81,143.52,139.89,140.35,97590.0,133.0707,134.6753,131.269,131.7007,97590.0
2020-06-17 10:00:00,140.16,140.98,139.54,139.54,47163.0,131.5224,132.2919,130.9406,130.9406,47163.0
2020-06-17 10:30:00,139.52,140.54,139.34,140.08,36742.0,130.9218,131.879,130.7529,131.4473,36742.0
2020-06-17 11:00:00,140.15,140.46,139.62,139.72,29663.0,131.513,131.8039,131.0157,131.1095,29663.0
2020-06-17 11:30:00,139.59,139.67,139.13,139.47,15152.0,130.9875,131.0626,130.5559,130.8749,15152.0
2020-06-17 12:00:00,139.43,139.43,138.84,138.92,18009.0,130.8374,130.8374,130.2837,130.3588,18009.0
2020-06-17 12:30:00,138.88,139.42,138.87,139.19,18951.0,130.3213,130.828,130.3119,130.6122,18951.0
2020-06-17 13:00:00,139.22,139.61,139.11,139.28,15692.0,130.6403,131.0063,130.5371,130.6966,15692.0
2020-06-17 13:30:00,139.32,139.43,139.2,139.2,14525.0,130.7342,130.8374,130.6216,130.6216,14525.0
2020-06-17 14:00:00,139.18,139.33,138.84,139.28,24449.0,130.6028,130.7435,130.2837,130.6966,24449.0
2020-06-17 14:30:00,139.28,139.66,139.08,139.14,20019.0,130.6966,131.0532,130.509,130.5653,20019.0
2020-06-17 15:00:00,139.1,139.5,138.57,139.47,54181.0,130.5277,130.9031,130.0304,130.8749,54181.0
2020-06-17 15:30:00,139.47,140.17,139.12,140.05,216479.0,130.8749,131.5318,130.5465,131.4192,216479.0
2020-06-18 09:30:00,138.89,140.31,138.89,139.89,33199.0,130.3307,131.6632,130.3307,131.269,33199.0
2020-06-18 10:00:00,139.99,140.65,139.7,139.94,35823.0,131.3629,131.9822,131.0907,131.316,35823.0
2020-06-18 10:30:00,139.93,141.42,139.33,141.42,132157.0,131.3066,132.7047,130.7435,132.7047,132157.0
2020-06-18 11:00:00,141.48,141.52,140.58,140.8,40856.0,132.7611,132.7986,131.9165,132.123,40856.0
2020-06-18 11:30:00,140.81,141.13,140.29,140.49,33928.0,132.1323,132.4326,131.6444,131.8321,33928.0
2020-06-18 12:00:00,140.46,140.91,140.18,140.83,24755.0,131.8039,132.2262,131.5412,132.1511,24755.0
2020-06-18 12:30:00,140.86,140.98,140.29,140.53,20670.0,132.1793,132.2919,131.6444,131.8696,20670.0
2020-06-18 13:00:00,140.51,141.6,140.51,141.6,33462.0,131.8508,132.8737,131.8508,132.8737,33462.0
2020-06-18 13:30:00,141.57,142.06,141.55,142.06,54001.0,132.8455,133.3053,132.8267,133.3053,54001.0
2020-06-18 14:00:00,142.03,142.12,141.03,141.35,67574.0,133.2772,133.3616,132.3388,132.6391,67574.0
2020-06-18 14:30:00,141.35,141.54,141.0,141.02,43642.0,132.6391,132.8174,132.3106,132.3294,43642.0
2020-06-18 15:00:00,141.06,141.3,140.88,141.3,39808.0,132.3669,132.5921,132.198,132.5921,39808.0
2020-06-18 15:30:00,141.31,141.46,141.04,141.34,134522.0,132.6015,132.7423,132.3482,132.6297,134522.0
2020-06-19 09:30:00,142.2,142.85,141.72,142.15,157651.0,133.4367,134.0466,132.9863,133.3898,157651.0
2020-06-19 10:00:00,142.25,142.7,142.13,142.47,29765.0,133.4836,133.9059,133.371,133.69,29765.0
2020-06-19 10:30:00,142.46,142.61,142.0,142.03,112301.0,133.6807,133.8214,133.249,133.2772,112301.0
2020-06-19 11:00:00,142.01,142.01,141.6,141.89,39232.0,133.2584,133.2584,132.8737,133.1458,39232.0
2020-06-19 11:30:00,141.9,141.95,141.28,141.33,23834.0,133.1552,133.2021,132.5734,132.6203,23834.0
2020-06-19 12:00:00,141.32,141.32,140.0,140.38,74084.0,132.6109,132.6109,131.3723,131.7288,74084.0
2020-06-19 12:30:00,140.44,140.89,140.03,140.85,29607.0,131.7851,132.2074,131.4004,132.1699,29607.0
2020-06-19 13:00:00,140.77,140.9,140.18,140.23,32630.0,132.0948,132.2168,131.5412,131.5881,32630.0
2020-06-19 13:30:00,140.19,140.58,139.82,139.82,56261.0,131.5506,131.9165,131.2034,131.2034,56261.0
2020-06-19 14:00:00,139.82,140.27,139.33,140.01,63472.0,131.2034,131.6256,130.7435,131.3816,63472.0
2020-06-19 14:30:00,139.99,140.42,139.88,140.35,59349.0,131.3629,131.7664,131.2597,131.7007,59349.0
2020-06-19 15:00:00,140.33,141.2,140.22,140.67,90120.0,131.6819,132.4983,131.5787,132.001,90120.0
2020-06-19 15:30:00,140.64,140.88,138.48,139.21,772697.0,131.9728,132.198,129.9459,130.6309,772697.0
2020-06-22 09:30:00,138.87,138.94,137.63,138.23,98911.0,130.3119,130.3776,129.1483,129.7113,98911.0
2020-06-22 10:00:00,138.25,139.44,137.88,139.4,67532.0,129.7301,130.8468,129.3829,130.8092,67532.0
2020-06-22 10:30:00,139.31,140.01,138.65,139.89,54115.0,130.7248,131.3816,130.1055,131.269,54115.0
2020-06-22 11:00:00,139.87,141.04,139.44,140.91,65705.0,131.2503,132.3482,130.8468,132.2262,65705.0
2020-06-22 11:30:00,140.91,141.13,140.48,140.85,42607.0,132.2262,132.4326,131.8227,132.1699,42607.0
2020-06-22 12:00:00,140.9,141.28,140.58,140.76,51255.0,132.2168,132.5734,131.9165,132.0854,51255.0
2020-06-22 12:30:00,140.76,141.07,140.46,140.83,27734.0,132.0854,132.3763,131.8039,132.1511,27734.0
2020-06-22 13:00:00,140.85,141.08,140.57,140.64,48166.0,132.1699,132.3857,131.9071,131.9728,48166.0
2020-06-22 13:30:00,140.62,140.74,140.2,140.33,40052.0,131.9541,132.0667,131.5599,131.6819,40052.0
2020-06-22 14:00:00,140.34,140.4,139.83,140.25,61323.0,131.6913,131.7476,131.2127,131.6069,61323.0
2020-06-22 14:30:00,140.29,140.42,140.13,140.41,62802.0,131.6444,131.7664,131.4942,131.757,62802.0
2020-06-22 15:00:00,140.35,140.4,139.8,139.94,76844.0,131.7007,131.7476,131.1846,131.316,76844.0
2020-06-22 15:30:00,139.97,141.29,139.88,141.13,355370.0,131.3441,132.5828,131.2597,132.4326,355370.0
2020-06-23 09:30:00,142.34,142.51,141.37,142.09,52982.0,133.5681,133.7276,132.6578,133.3335,52982.0
2020-06-23 10:00:00,142.17,142.75,141.81,141.92,30662.0,133.4085,133.9528,133.0707,133.1739,30662.0
2020-06-23 10:30:00,141.99,142.03,140.94,141.23,41884.0,133.2396,133.2772,132.2543,132.5265,41884.0
2020-06-23 11:00:00,141.17,142.49,141.07,142.35,38110.0,132.4702,133.7088,132.3763,133.5774,38110.0
2020-06-23 11:30:00,142.25,142.25,141.2,141.56,24572.0,133.4836,133.4836,132.4983,132.8361,24572.0
2020-06-23 12:00:00,141.59,141.7,141.22,141.43,27211.0,132.8643,132.9675,132.5171,132.7141,27211.0
2020-06-23 12:30:00,141.44,141.64,141.33,141.57,29626.0,132.7235,132.9112,132.6203,132.8455,29626.0
2020-06-23 13:00:00,141.6,141.92,141.58,141.78,23682.0,132.8737,133.1739,132.8549,133.0426,23682.0
2020-06-23 13:30:00,141.74,142.08,141.7,142.02,26368.0,133.005,133.3241,132.9675,133.2678,26368.0
2020-06-23 14:00:00,142.02,142.02,141.43,141.55,26597.0,133.2678,133.2678,132.7141,132.8267,26597.0
2020-06-23 14:30:00,141.56,141.61,141.2,141.32,34086.0,132.8361,132.883,132.4983,132.6109,34086.0
2020-06-23 15:00:00,141.32,141.59,141.18,141.48,57217.0,132.6109,132.8643,132.4795,132.7611,57217.0
2020-06-23 15:30:00,141.51,141.77,141.0,141.0,208152.0,132.7892,133.0332,132.3106,132.3106,208152.0
2020-06-24 09:30:00,140.29,141.03,139.62,140.38,93826.0,131.6444,132.3388,131.0157,131.7288,93826.0
2020-06-24 10:00:00,140.4,140.61,139.81,140.16,50642.0,131.7476,131.9447,131.194,131.5224,50642.0
2020-06-24 10:30:00,140.13,140.33,138.76,139.16,72291.0,131.4942,131.6819,130.2087,130.584,72291.0
2020-06-24 11:00:00,139.12,139.59,138.55,139.34,64532.0,130.5465,130.9875,130.0116,130.7529,64532.0
2020-06-24 11:30:00,139.35,139.98,138.59,139.03,74125.0,130.7623,131.3535,130.0492,130.462,74125.0
2020-06-24 12:00:00,138.96,139.27,138.45,138.97,38560.0,130.3964,130.6872,129.9178,130.4057,38560.0
2020-06-24 12:30:00,139.0,139.31,138.45,139.31,44511.0,130.4339,130.7248,129.9178,130.7248,44511.0
2020-06-24 13:00:00,139.26,139.44,138.09,138.25,50592.0,130.6779,130.8468,129.58,129.7301,50592.0
2020-06-24 13:30:00,138.22,138.26,137.38,137.53,37866.0,129.702,129.7395,128.9137,129.0545,37866.0
2020-06-24 14:00:00,137.58,138.48,137.28,138.39,42872.0,129.1014,129.9459,128.8199,129.8615,42872.0
2020-06-24 14:30:00,138.41,139.02,138.26,138.58,72980.0,129.8802,130.4527,129.7395,130.0398,72980.0
2020-06-24 15:00:00,138.68,139.58,138.62,139.43,51596.0,130.1336,130.9781,130.0773,130.8374,51596.0
2020-06-24 15:30:00,139.46,140.13,139.12,139.3,250676.0,130.8655,131.4942,130.5465,130.7154,250676.0
2020-06-25 09:30:00,138.12,138.39,136.37,136.89,74810.0,129.6081,129.8615,127.966,128.4539,74810.0
2020-06-25 10:00:00,136.88,137.99,136.81,137.83,72812.0,128.4445,129.4861,128.3788,129.336,72812.0
2020-06-25 10:30:00,137.85,137.92,137.34,137.75,69002.0,129.3548,129.4204,128.8762,129.2609,69002.0
2020-06-25 11:00:00,137.71,138.16,137.37,138.03,87554.0,129.2234,129.6457,128.9043,129.5237,87554.0
2020-06-25 11:30:00,138.04,138.36,137.8,138.28,59609.0,129.533,129.8333,129.3078,129.7583,59609.0
2020-06-25 12:00:00,138.33,138.88,138.1,138.14,96126.0,129.8052,130.3213,129.5894,129.6269,96126.0
2020-06-25 12:30:00,138.17,138.49,138.0,138.03,55537.0,129.655,129.9553,129.4955,129.5237,55537.0
2020-06-25 13:00:00,138.02,138.02,137.47,137.62,25769.0,129.5143,129.5143,128.9982,129.1389,25769.0
2020-06-25 13:30:00,137.57,138.2,137.41,138.01,67980.0,129.092,129.6832,128.9419,129.5049,67980.0
2020-06-25 14:00:00,138.01,138.91,137.97,138.75,76563.0,129.5049,130.3494,129.4674,130.1993,76563.0
2020-06-25 14:30:00,138.79,138.97,138.46,138.71,64192.0,130.2368,130.4057,129.9272,130.1618,64192.0
2020-06-25 15:00:00,138.69,140.13,138.52,140.0,106200.0,130.143,131.4942,129.9835,131.3723,106200.0
2020-06-25 15:30:00,139.99,140.65,139.7,140.38,208350.0,131.3629,131.9822,131.0907,131.7288,208350.0
2020-06-26 09:30:00,140.51,140.93,139.24,139.34,31451.0,131.8508,132.2449,130.6591,130.7529,31451.0
2020-06-26 10:00:00,139.23,139.34,137.01,137.19,39224.0,130.6497,130.7529,128.5665,128.7354,39224.0
2020-06-26 10:30:00,137.35,137.45,136.27,136.9,42937.0,128.8856,128.9794,127.8721,128.4633,42937.0
2020-06-26 11:00:00,136.91,137.41,136.89,137.05,45732.0,128.4727,128.9419,128.4539,128.6041,45732.0
2020-06-26 11:30:00,137.05,137.64,136.67,137.64,39898.0,128.6041,129.1577,128.2475,129.1577,39898.0
2020-06-26 12:00:00,137.62,137.62,136.98,137.59,37847.0,129.1389,129.1389,128.5384,129.1108,37847.0
2020-06-26 12:30:00,137.55,137.96,137.28,137.9,41105.0,129.0732,129.458,128.8199,129.4017,41105.0
2020-06-26 13:00:00,137.84,138.44,137.69,137.97,33863.0,129.3454,129.9084,129.2046,129.4674,33863.0
2020-06-26 13:30:00,138.0,138.2,137.9,138.19,23645.0,129.4955,129.6832,129.4017,129.6738,23645.0
2020-06-26 14:00:00,138.23,138.51,138.11,138.41,53582.0,129.7113,129.9741,129.5987,129.8802,53582.0
2020-06-26 14:30:00,138.41,138.5,137.22,137.5,53324.0,129.8802,129.9647,128.7636,129.0263,53324.0
2020-06-26 15:00:00,137.51,138.16,137.38,137.99,82206.0,129.0357,129.6457,128.9137,129.4861,82206.0
2020-06-26 15:30:00,138.0,138.85,137.76,138.82,211419.0,129.4955,130.2931,129.2703,130.265,211419.0
2020-06-29 09:30:00,139.56,139.56,137.1,137.22,28319.0,130.9594,130.9594,128.651,128.7636,28319.0
2020-06-29 10:00:00,137.33,138.19,137.31,137.98,28116.0,128.8668,129.6738,128.848,129.4767,28116.0
2020-06-29 10:30:00,137.96,138.57,137.93,137.98,29539.0,129.458,130.0304,129.4298,129.4767,29539.0
2020-06-29 11:00:00,137.98,138.45,137.41,138.41,26926.0,129.4767,129.9178,128.9419,129.8802,26926.0
2020-06-29 11:30:00,138.47,138.56,138.22,138.47,27036.0,129.9365,130.021,129.702,129.9365,27036.0
2020-06-29 12:00:00,138.44,138.6,138.05,138.29,20017.0,129.9084,130.0585,129.5424,129.7676,20017.0
2020-06-29 12:30:00,138.33,138.39,137.81,137.85,13745.0,129.8052,129.8615,129.3172,129.3548,13745.0
2020-06-29 13:00:00,137.81,137.97,137.69,137.89,14098.0,129.3172,129.4674,129.2046,129.3923,14098.0
2020-06-29 13:30:00,137.92,138.21,137.81,137.85,72150.0,129.4204,129.6926,129.3172,129.3548,72150.0
2020-06-29 14:00:00,137.91,137.95,137.42,137.54,18457.0,129.4111,129.4486,128.9513,129.0639,18457.0
2020-06-29 14:30:00,137.53,138.01,137.42,137.78,69291.0,129.0545,129.5049,128.9513,129.2891,69291.0
2020-06-29 15:00:00,137.75,137.81,137.32,137.71,25237.0,129.2609,129.3172,128.8574,129.2234,25237.0
2020-06-29 15:30:00,137.72,138.29,137.43,138.19,94028.0,129.2328,129.7676,128.9606,129.6738,94028.0
2020-06-30 09:30:00,138.4,139.44,138.4,138.89,46832.0,129.8709,130.8468,129.8709,130.3307,46832.0
2020-06-30 10:00:00,139.02,139.68,138.72,139.29,25158.0,130.4527,131.072,130.1711,130.706,25158.0
2020-06-30 10:30:00,139.34,139.7,138.79,139.68,24473.0,130.7529,131.0907,130.2368,131.072,24473.0
2020-06-30 11:00:00,139.71,140.48,139.6,140.3,28938.0,131.1001,131.8227,130.9969,131.6538,28938.0
2020-06-30 11:30:00,140.16,140.38,139.84,140.35,30596.0,131.5224,131.7288,131.2221,131.7007,30596.0
2020-06-30 12:00:00,140.37,140.46,140.07,140.34,24223.0,131.7195,131.8039,131.4379,131.6913,24223.0
2020-06-30 12:30:00,140.28,140.41,139.38,139.42,45313.0,131.635,131.757,130.7905,130.828,45313.0
2020-06-30 13:00:00,139.39,139.94,139.21,139.94,29407.0,130.7999,131.316,130.6309,131.316,29407.0
2020-06-30 13:30:00,139.91,140.12,139.84,140.08,55233.0,131.2878,131.4849,131.2221,131.4473,55233.0
2020-06-30 14:00:00,140.08,140.08,139.7,139.96,68963.0,131.4473,131.4473,131.0907,131.3347,68963.0
2020-06-30 14:30:00,139.93,140.14,139.56,139.64,61118.0,131.3066,131.5036,130.9594,131.0344,61118.0
2020-06-30 15:00:00,139.64,139.72,138.96,139.38,54913.0,131.0344,131.1095,130.3964,130.7905,54913.0
2020-06-30 15:30:00,139.36,140.92,139.29,140.13,176283.0,130.7717,132.2356,130.706,131.4942,176283.0
2020-07-01 09:30:00,139.49,139.74,137.91,138.0,161262.0,130.8937,131.1283,129.4111,129.4955,161262.0
2020-07-01 10:00:00,138.04,138.55,137.79,138.4,124437.0,129.533,130.0116,129.2985,129.8709,124437.0
2020-07-01 10:30:00,138.43,138.65,138.03,138.38,37812.0,129.899,130.1055,129.5237,129.8521,37812.0
2020-07-01 11:00:00,138.37,138.62,137.67,137.67,22782.0,129.8427,130.0773,129.1858,129.1858,22782.0
2020-07-01 11:30:00,137.66,138.04,137.28,138.04,90181.0,129.1765,129.533,128.8199,129.533,90181.0
2020-07-01 12:00:00,138.04,138.58,137.91,138.51,32060.0,129.533,130.0398,129.4111,129.9741,32060.0
2020-07-01 12:30:00,138.53,138.59,138.02,138.15,27479.0,129.9929,130.0492,129.5143,129.6363,27479.0
2020-07-01 13:00:00,138.16,138.7,138.09,138.44,21740.0,129.6457,130.1524,129.58,129.9084,21740.0
2020-07-01 13:30:00,138.46,138.48,137.79,138.07,40586.0,129.9272,129.9459,129.2985,129.5612,40586.0
2020-07-01 14:00:00,138.02,138.03,137.0,137.07,103997.0,129.5143,129.5237,128.5571,128.6228,103997.0
2020-07-01 14:30:00,137.09,137.13,136.68,136.85,28652.0,128.6416,128.6791,128.2569,128.4164,28652.0
2020-07-01 15:00:00,136.88,136.99,136.38,136.72,273279.0,128.4445,128.5478,127.9753,128.2944,273279.0
2020-07-01 15:30:00,136.77,137.2,135.65,136.0,331663.0,128.3413,128.7448,127.2903,127.6188,331663.0
2020-07-02 09:30:00,137.66,139.1,136.29,138.6,109061.0,129.1765,130.5277,127.8909,130.0585,109061.0
2020-07-02 10:00:00,138.56,138.97,137.44,137.69,88858.0,130.021,130.4057,128.97,129.2046,88858.0
2020-07-02 10:30:00,137.74,137.96,136.67,136.83,57698.0,129.2515,129.458,128.2475,128.3976,57698.0
2020-07-02 11:00:00,136.87,137.59,136.82,136.91,85069.0,128.4352,129.1108,128.3882,128.4727,85069.0
2020-07-02 11:30:00,136.93,137.53,136.93,137.06,19014.0,128.4915,129.0545,128.4915,128.6134,19014.0
2020-07-02 12:00:00,137.06,137.37,136.53,137.34,27915.0,128.6134,128.9043,128.1161,128.8762,27915.0
2020-07-02 12:30:00,137.35,137.55,136.99,137.08,20768.0,128.8856,129.0732,128.5478,128.6322,20768.0
2020-07-02 13:00:00,137.1,137.2,136.83,137.13,29482.0,128.651,128.7448,128.3976,128.6791,29482.0
2020-07-02 13:30:00,137.12,137.17,136.84,137.11,30604.0,128.6697,128.7167,128.407,128.6604,30604.0
2020-07-02 14:00:00,137.07,137.15,136.72,136.72,27680.0,128.6228,128.6979,128.2944,128.2944,27680.0
2020-07-02 14:30:00,136.71,136.83,136.43,136.53,50336.0,128.285,128.3976,128.0223,128.1161,50336.0
2020-07-02 15:00:00,136.47,136.61,136.18,136.3,57755.0,128.0598,128.1912,127.7877,127.9003,57755.0
2020-07-02 15:30:00,136.27,136.31,134.82,135.03,330919.0,127.8721,127.9097,126.5115,126.7085,330919.0
2020-07-06 09:30:00,136.57,137.21,136.19,136.28,76259.0,128.1536,128.7542,127.7971,127.8815,76259.0
2020-07-06 10:00:00,136.37,136.53,135.72,136.02,64288.0,127.966,128.1161,127.356,127.6375,64288.0
2020-07-06 10:30:00,135.87,136.16,135.79,136.15,44485.0,127.4968,127.7689,127.4217,127.7595,44485.0
2020-07-06 11:00:00,136.15,136.95,136.13,136.8,47477.0,127.7595,128.5102,127.7408,128.3695,47477.0
2020-07-06 11:30:00,136.76,136.89,136.43,136.53,28699.0,128.3319,128.4539,128.0223,128.1161,28699.0
2020-07-06 12:00:00,136.57,136.75,136.31,136.39,37606.0,128.1536,128.3225,127.9097,127.9847,37606.0
2020-07-06 12:30:00,136.37,136.74,136.27,136.69,19036.0,127.966,128.3132,127.8721,128.2662,19036.0
2020-07-06 13:00:00,136.69,136.78,136.46,136.71,24044.0,128.2662,128.3507,128.0504,128.285,24044.0
2020-07-06 13:30:00,136.71,136.87,136.57,136.62,36344.0,128.285,128.4352,128.1536,128.2006,36344.0
2020-07-06 14:00:00,136.62,136.66,136.18,136.34,28343.0,128.2006,128.2381,127.7877,127.9378,28343.0
2020-07-06 14:30:00,136.37,136.42,136.05,136.35,27947.0,127.966,128.0129,127.6657,127.9472,27947.0
2020-07-06 15:00:00,136.31,136.42,135.98,136.04,60863.0,127.9097,128.0129,127.6,127.6563,60863.0
2020-07-06 15:30:00,136.04,136.45,135.82,136.01,300860.0,127.6563,128.041,127.4499,127.6282,300860.0
2020-07-07 09:30:00,134.48,134.77,132.88,133.03,80094.0,126.1924,126.4646,124.691,124.8318,80094.0
2020-07-07 10:00:00,133.05,134.02,132.76,132.88,58537.0,124.8506,125.7608,124.5784,124.691,58537.0
2020-07-07 10:30:00,132.88,132.99,132.08,132.37,58648.0,124.691,124.7943,123.9403,124.2125,58648.0
2020-07-07 11:00:00,132.39,132.95,132.19,132.42,70101.0,124.2312,124.7567,124.0436,124.2594,70101.0
2020-07-07 11:30:00,132.44,132.68,132.07,132.07,47544.0,124.2782,124.5034,123.931,123.931,47544.0
2020-07-07 12:00:00,132.11,132.47,131.61,132.46,104130.0,123.9685,124.3063,123.4993,124.2969,104130.0
2020-07-07 12:30:00,132.45,132.55,132.15,132.41,45145.0,124.2875,124.3814,124.006,124.25,45145.0
2020-07-07 13:00:00,132.38,132.38,131.38,131.39,103423.0,124.2219,124.2219,123.2835,123.2929,103423.0
2020-07-07 13:30:00,131.35,131.81,131.14,131.62,72794.0,123.2553,123.687,123.0583,123.5087,72794.0
2020-07-07 14:00:00,131.64,132.24,131.26,131.64,103242.0,123.5275,124.0905,123.1709,123.5275,103242.0
2020-07-07 14:30:00,131.65,131.88,131.48,131.68,91486.0,123.5368,123.7527,123.3773,123.565,91486.0
2020-07-07 15:00:00,131.63,131.67,131.26,131.6,104153.0,123.5181,123.5556,123.1709,123.4899,104153.0
2020-07-07 15:30:00,131.58,131.67,131.01,131.14,405686.0,123.4712,123.5556,122.9363,123.0583,405686.0
2020-07-08 09:30:00,131.06,132.87,130.7,132.56,68809.0,122.9832,124.6817,122.6454,124.3908,68809.0
2020-07-08 10:00:00,132.5,133.09,132.48,132.55,44780.0,124.3345,124.8881,124.3157,124.3814,44780.0
2020-07-08 10:30:00,132.56,132.87,132.3,132.46,27829.0,124.3908,124.6817,124.1468,124.2969,27829.0
2020-07-08 11:00:00,132.59,132.66,130.96,131.22,36264.0,124.4189,124.4846,122.8894,123.1333,36264.0
2020-07-08 11:30:00,131.21,131.7,131.15,131.69,56407.0,123.124,123.5838,123.0677,123.5744,56407.0
2020-07-08 12:00:00,131.7,131.71,131.2,131.65,35867.0,123.5838,123.5931,123.1146,123.5368,35867.0
2020-07-08 12:30:00,131.64,131.77,131.25,131.72,29498.0,123.5275,123.6494,123.1615,123.6025,29498.0
2020-07-08 13:00:00,131.72,131.76,131.0,131.02,49097.0,123.6025,123.6401,122.9269,122.9457,49097.0
2020-07-08 13:30:00,131.08,131.46,130.79,130.83,43976.0,123.002,123.3586,122.7298,122.7674,43976.0
2020-07-08 14:00:00,130.83,131.67,130.79,131.61,86608.0,122.7674,123.5556,122.7298,123.4993,86608.0
2020-07-08 14:30:00,131.66,131.98,131.24,131.72,69938.0,123.5462,123.8465,123.1521,123.6025,69938.0
2020-07-08 15:00:00,131.71,132.65,131.66,132.5,87874.0,123.5931,124.4752,123.5462,124.3345,87874.0
2020-07-08 15:30:00,132.5,132.52,131.87,132.1,206625.0,124.3345,124.3532,123.7433,123.9591,206625.0
2020-07-09 09:30:00,131.84,132.57,131.8,132.25,30957.0,123.7151,124.4001,123.6776,124.0999,30957.0
2020-07-09 10:00:00,132.46,132.74,132.13,132.34,33454.0,124.2969,124.5597,123.9873,124.1843,33454.0
2020-07-09 10:30:00,132.29,132.57,130.0,130.68,41636.0,124.1374,124.4001,121.9885,122.6266,41636.0
2020-07-09 11:00:00,130.65,130.89,128.91,129.12,58141.0,122.5985,122.8237,120.9657,121.1628,58141.0
2020-07-09 11:30:00,129.1,129.41,128.43,128.84,43925.0,121.144,121.4349,120.5153,120.9,43925.0
2020-07-09 12:00:00,128.86,130.36,128.86,130.04,43493.0,120.9188,122.3263,120.9188,122.0261,43493.0
2020-07-09 12:30:00,130.03,130.54,130.02,130.47,19588.0,122.0167,122.4952,122.0073,122.4296,19588.0
2020-07-09 13:00:00,130.51,131.2,130.49,131.06,31924.0,122.4671,123.1146,122.4483,122.9832,31924.0
2020-07-09 13:30:00,131.06,131.19,130.51,130.68,66626.0,122.9832,123.1052,122.4671,122.6266,66626.0
2020-07-09 14:00:00,130.57,131.43,130.49,131.32,21812.0,122.5234,123.3304,122.4483,123.2272,21812.0
2020-07-09 14:30:00,131.33,131.58,131.1,131.5,28063.0,123.2366,123.4712,123.0207,123.3961,28063.0
2020-07-09 15:00:00,131.51,131.6,130.77,130.78,44274.0,123.4055,123.4899,122.7111,122.7205,44274.0
2020-07-09 15:30:00,130.75,131.09,130.37,130.86,247958.0,122.6923,123.0114,122.3357,122.7955,247958.0
2020-07-10 09:30:00,129.86,130.41,128.25,128.44,165974.0,121.8572,122.3733,120.3464,120.5247,165974.0
2020-07-10 10:00:00,128.35,128.72,127.95,128.4,76096.0,120.4402,120.7874,120.0649,120.4871,76096.0
2020-07-10 10:30:00,128.41,128.93,128.07,128.15,98244.0,120.4965,120.9845,120.1775,120.2525,98244.0
2020-07-10 11:00:00,128.12,128.24,127.61,127.86,96420.0,120.2244,120.337,119.7458,119.9804,96420.0
2020-07-10 11:30:00,127.77,128.17,127.58,128.12,76449.0,119.896,120.2713,119.7177,120.2244,76449.0
2020-07-10 12:00:00,128.09,128.67,128.0,128.11,96187.0,120.1962,120.7405,120.1118,120.215,96187.0
2020-07-10 12:30:00,128.1,128.38,127.97,128.37,32136.0,120.2056,120.4684,120.0836,120.459,32136.0
2020-07-10 13:00:00,128.37,128.42,128.11,128.31,39450.0,120.459,120.5059,120.215,120.4027,39450.0
2020-07-10 13:30:00,128.34,128.5,128.11,128.25,37034.0,120.4308,120.581,120.215,120.3464,37034.0
2020-07-10 14:00:00,128.27,128.41,127.86,127.9,61415.0,120.3651,120.4965,119.9804,120.0179,61415.0
2020-07-10 14:30:00,127.87,128.03,127.81,127.83,43902.0,119.9898,120.1399,119.9335,119.9523,43902.0
2020-07-10 15:00:00,127.8,128.15,127.6,128.02,59936.0,119.9241,120.2525,119.7364,120.1305,59936.0
2020-07-10 15:30:00,128.0,128.37,127.89,128.36,379161.0,120.1118,120.459,120.0086,120.4496,379161.0
2020-07-13 09:30:00,129.66,130.44,129.04,129.81,73332.0,121.6695,122.4014,121.0877,121.8102,73332.0
2020-07-13 10:00:00,129.84,130.38,129.81,130.3,36287.0,121.8384,122.3451,121.8102,122.27,36287.0
2020-07-13 10:30:00,130.32,130.49,129.99,130.44,41233.0,122.2888,122.4483,121.9791,122.4014,41233.0
2020-07-13 11:00:00,130.47,130.89,130.41,130.83,29481.0,122.4296,122.8237,122.3733,122.7674,29481.0
2020-07-13 11:30:00,130.78,131.0,130.34,130.54,45843.0,122.7205,122.9269,122.3076,122.4952,45843.0
2020-07-13 12:00:00,130.51,130.62,130.29,130.44,16634.0,122.4671,122.5703,122.2607,122.4014,16634.0
2020-07-13 12:30:00,130.46,130.94,130.44,130.9,18024.0,122.4202,122.8706,122.4014,122.8331,18024.0
2020-07-13 13:00:00,131.04,131.5,130.92,131.12,28783.0,122.9644,123.3961,122.8518,123.0395,28783.0
2020-07-13 13:30:00,131.14,131.72,131.12,131.65,54684.0,123.0583,123.6025,123.0395,123.5368,54684.0
2020-07-13 14:00:00,131.65,132.14,131.47,131.87,62722.0,123.5368,123.9966,123.3679,123.7433,62722.0
2020-07-13 14:30:00,131.86,132.05,131.6,131.99,38754.0,123.7339,123.9122,123.4899,123.8559,38754.0
2020-07-13 15:00:00,132.0,132.43,131.56,131.7,127131.0,123.8653,124.2688,123.4524,123.5838,127131.0
2020-07-13 15:30:00,131.74,132.44,130.83,131.06,509070.0,123.6213,124.2782,122.7674,122.9832,509070.0
2020-07-14 09:30:00,130.43,131.33,129.5,130.72,62732.0,122.392,123.2366,121.5193,122.6642,62732.0
2020-07-14 10:00:00,130.58,131.78,130.56,131.58,28053.0,122.5328,123.6588,122.514,123.4712,28053.0
2020-07-14 10:30:00,131.72,132.31,131.65,131.74,49741.0,123.6025,124.1562,123.5368,123.6213,49741.0
2020-07-14 11:00:00,131.77,132.11,131.52,131.87,38598.0,123.6494,123.9685,123.4149,123.7433,38598.0
2020-07-14 11:30:00,131.7,132.09,131.54,131.85,35250.0,123.5838,123.9497,123.4336,123.7245,35250.0
2020-07-14 12:00:00,131.86,132.16,131.67,131.87,36513.0,123.7339,124.0154,123.5556,123.7433,36513.0
2020-07-14 12:30:00,131.9,132.14,131.69,131.86,27137.0,123.7714,123.9966,123.5744,123.7339,27137.0
2020-07-14 13:00:00,131.77,132.05,131.56,131.94,36941.0,123.6494,123.9122,123.4524,123.809,36941.0
2020-07-14 13:30:00,131.94,132.56,131.87,132.15,30545.0,123.809,124.3908,123.7433,124.006,30545.0
2020-07-14 14:00:00,132.12,132.74,132.01,132.41,33366.0,123.9779,124.5597,123.8747,124.25,33366.0
2020-07-14 14:30:00,132.44,132.49,131.8,132.26,31381.0,124.2782,124.3251,123.6776,124.1093,31381.0
2020-07-14 15:00:00,132.24,132.76,132.05,132.56,56018.0,124.0905,124.5784,123.9122,124.3908,56018.0
2020-07-14 15:30:00,132.57,133.19,132.43,133.01,164170.0,124.4001,124.9819,124.2688,124.813,164170.0
2020-07-15 09:30:00,133.98,136.47,133.97,136.34,69089.0,125.7233,128.0598,125.7139,127.9378,69089.0
2020-07-15 10:00:00,136.34,136.36,135.26,135.87,37704.0,127.9378,127.9566,126.9244,127.4968,37704.0
2020-07-15 10:30:00,135.86,136.45,135.83,136.1,32817.0,127.4874,128.041,127.4592,127.7126,32817.0
2020-07-15 11:00:00,136.12,136.22,135.16,135.66,29269.0,127.7314,127.8252,126.8305,127.2997,29269.0
2020-07-15 11:30:00,135.65,135.67,134.72,134.72,24084.0,127.2903,127.3091,126.4176,126.4176,24084.0
2020-07-15 12:00:00,134.6,134.9,134.46,134.78,20919.0,126.305,126.5866,126.1737,126.474,20919.0
2020-07-15 12:30:00,134.72,134.81,134.31,134.68,13477.0,126.4176,126.5021,126.0329,126.3801,13477.0
2020-07-15 13:00:00,134.7,135.02,134.67,134.92,25205.0,126.3989,126.6992,126.3707,126.6053,25205.0
2020-07-15 13:30:00,134.91,135.31,134.86,134.9,20785.0,126.5959,126.9713,126.549,126.5866,20785.0
2020-07-15 14:00:00,134.87,135.2,134.8,135.17,30887.0,126.5584,126.8681,126.4927,126.8399,30887.0
2020-07-15 14:30:00,135.17,135.24,134.62,134.62,29692.0,126.8399,126.9056,126.3238,126.3238,29692.0
2020-07-15 15:00:00,134.58,134.84,134.21,134.8,44845.0,126.2863,126.5303,125.9391,126.4927,44845.0
2020-07-15 15:30:00,134.8,135.17,134.46,134.55,137222.0,126.4927,126.8399,126.1737,126.2581,137222.0
2020-07-16 09:30:00,133.7,133.94,133.2,133.4,27761.0,125.4605,125.6857,124.9913,125.179,27761.0
2020-07-16 10:00:00,133.41,134.05,133.12,133.97,26645.0,125.1884,125.7889,124.9163,125.7139,26645.0
2020-07-16 10:30:00,134.02,134.31,133.62,133.62,25056.0,125.7608,126.0329,125.3854,125.3854,25056.0
2020-07-16 11:00:00,133.66,134.04,133.32,133.94,26311.0,125.423,125.7796,125.1039,125.6857,26311.0
2020-07-16 11:30:00,133.91,133.96,133.5,133.7,19933.0,125.6576,125.7045,125.2728,125.4605,19933.0
2020-07-16 12:00:00,133.66,133.95,133.39,133.84,24422.0,125.423,125.6951,125.1696,125.5919,24422.0
2020-07-16 12:30:00,133.86,134.39,133.84,134.28,26755.0,125.6106,126.108,125.5919,126.0048,26755.0
2020-07-16 13:00:00,134.34,134.87,134.29,134.8,24627.0,126.0611,126.5584,126.0141,126.4927,24627.0
2020-07-16 13:30:00,134.78,134.81,134.45,134.63,21103.0,126.474,126.5021,126.1643,126.3332,21103.0
2020-07-16 14:00:00,134.59,134.67,134.06,134.09,34442.0,126.2957,126.3707,125.7983,125.8265,34442.0
2020-07-16 14:30:00,134.11,134.17,133.18,133.21,31138.0,125.8452,125.9015,124.9726,125.0007,31138.0
2020-07-16 15:00:00,133.22,133.99,133.16,133.97,42177.0,125.0101,125.7326,124.9538,125.7139,42177.0
2020-07-16 15:30:00,133.94,134.84,133.78,134.75,243777.0,125.6857,126.5303,125.5356,126.4458,243777.0
2020-07-17 09:30:00,135.83,136.94,135.24,136.86,79569.0,127.4592,128.5008,126.9056,128.4258,79569.0
2020-07-17 10:00:00,136.83,137.5,136.52,137.06,57889.0,128.3976,129.0263,128.1067,128.6134,57889.0
2020-07-17 10:30:00,137.06,137.44,136.74,137.24,37540.0,128.6134,128.97,128.3132,128.7823,37540.0
2020-07-17 11:00:00,137.26,137.46,136.94,137.43,29143.0,128.8011,128.9888,128.5008,128.9606,29143.0
2020-07-17 11:30:00,137.45,137.68,137.12,137.49,23342.0,128.9794,129.1952,128.6697,129.0169,23342.0
2020-07-17 12:00:00,137.47,138.04,137.41,137.83,26034.0,128.9982,129.533,128.9419,129.336,26034.0
2020-07-17 12:30:00,137.83,137.86,137.35,137.43,28541.0,129.336,129.3641,128.8856,128.9606,28541.0
2020-07-17 13:00:00,137.44,137.44,136.84,137.16,18882.0,128.97,128.97,128.407,128.7073,18882.0
2020-07-17 13:30:00,137.17,137.31,136.8,137.03,20786.0,128.7167,128.848,128.3695,128.5853,20786.0
2020-07-17 14:00:00,137.04,137.72,137.04,137.55,18539.0,128.5947,129.2328,128.5947,129.0732,18539.0
2020-07-17 14:30:00,137.58,138.14,137.48,137.97,22921.0,129.1014,129.6269,129.0076,129.4674,22921.0
2020-07-17 15:00:00,137.91,138.47,137.7,138.05,55196.0,129.4111,129.9365,129.214,129.5424,55196.0
2020-07-17 15:30:00,138.09,138.2,137.47,137.68,174683.0,129.58,129.6832,128.9982,129.1952,174683.0
2020-07-20 09:30:00,137.34,137.96,136.54,136.91,39207.0,128.8762,129.458,128.1255,128.4727,39207.0
2020-07-20 10:00:00,136.98,137.07,136.46,136.89,17211.0,128.5384,128.6228,128.0504,128.4539,17211.0
2020-07-20 10:30:00,136.94,137.33,136.68,136.8,16784.0,128.5008,128.8668,128.2569,128.3695,16784.0
2020-07-20 11:00:00,136.79,136.79,136.1,136.54,29375.0,128.3601,128.3601,127.7126,128.1255,29375.0
2020-07-20 11:30:00,136.57,136.58,135.75,135.97,34709.0,128.1536,128.163,127.3842,127.5906,34709.0
2020-07-20 12:00:00,135.91,135.94,135.2,135.54,30803.0,127.5343,127.5625,126.8681,127.1871,30803.0
2020-07-20 12:30:00,135.47,135.73,135.33,135.53,16446.0,127.1214,127.3654,126.9901,127.1777,16446.0
2020-07-20 13:00:00,135.56,135.73,135.39,135.65,20438.0,127.2059,127.3654,127.0464,127.2903,20438.0
2020-07-20 13:30:00,135.62,135.74,135.0,135.43,66386.0,127.2622,127.3748,126.6804,127.0839,66386.0
2020-07-20 14:00:00,135.44,135.5,134.86,135.21,83382.0,127.0933,127.1496,126.549,126.8775,83382.0
2020-07-20 14:30:00,135.22,135.41,134.72,135.19,74282.0,126.8868,127.0651,126.4176,126.8587,74282.0
2020-07-20 15:00:00,135.2,135.68,135.2,135.4,46390.0,126.8681,127.3185,126.8681,127.0557,46390.0
2020-07-20 15:30:00,135.4,136.13,135.29,135.64,310449.0,127.0557,127.7408,126.9525,127.281,310449.0
2020-07-21 09:30:00,136.33,138.35,136.21,138.19,62257.0,127.9284,129.8239,127.8158,129.6738,62257.0
2020-07-21 10:00:00,138.06,138.47,137.46,137.67,41415.0,129.5518,129.9365,128.9888,129.1858,41415.0
2020-07-21 10:30:00,137.69,138.11,137.37,137.88,43441.0,129.2046,129.5987,128.9043,129.3829,43441.0
2020-07-21 11:00:00,137.89,138.26,137.82,138.17,22545.0,129.3923,129.7395,129.3266,129.655,22545.0
2020-07-21 11:30:00,138.14,138.27,137.8,138.06,16260.0,129.6269,129.7489,129.3078,129.5518,16260.0
2020-07-21 12:00:00,138.05,138.05,137.79,138.04,20093.0,129.5424,129.5424,129.2985,129.533,20093.0
2020-07-21 12:30:00,138.04,138.13,137.9,138.1,12940.0,129.533,129.6175,129.4017,129.5894,12940.0
2020-07-21 13:00:00,138.14,138.14,137.94,137.97,11671.0,129.6269,129.6269,129.4392,129.4674,11671.0
2020-07-21 13:30:00,137.99,138.08,137.68,137.68,13324.0,129.4861,129.5706,129.1952,129.1952,13324.0
2020-07-21 14:00:00,137.68,137.87,137.42,137.86,21869.0,129.1952,129.3735,128.9513,129.3641,21869.0
2020-07-21 14:30:00,137.87,138.3,137.83,138.26,29854.0,129.3735,129.777,129.336,129.7395,29854.0
2020-07-21 15:00:00,138.23,138.29,138.05,138.27,67210.0,129.7113,129.7676,129.5424,129.7489,67210.0
2020-07-21 15:30:00,138.28,138.4,137.72,137.99,252365.0,129.7583,129.8709,129.2328,129.4861,252365.0
2020-07-22 09:30:00,137.7,138.06,137.26,137.46,32218.0,129.214,129.5518,128.8011,128.9888,32218.0
2020-07-22 10:00:00,137.56,137.88,137.44,137.67,27786.0,129.0826,129.3829,128.97,129.1858,27786.0
2020-07-22 10:30:00,137.69,138.79,137.66,138.78,23517.0,129.2046,130.2368,129.1765,130.2274,23517.0
2020-07-22 11:00:00,138.78,139.51,138.77,138.84,37485.0,130.2274,130.9125,130.2181,130.2837,37485.0
2020-07-22 11:30:00,138.82,138.82,138.34,138.51,21226.0,130.265,130.265,129.8146,129.9741,21226.0
2020-07-22 12:00:00,138.59,139.74,138.59,139.72,40969.0,130.0492,131.1283,130.0492,131.1095,40969.0
2020-07-22 12:30:00,139.72,141.29,139.65,140.71,76083.0,131.1095,132.5828,131.0438,132.0385,76083.0
2020-07-22 13:00:00,140.71,141.39,140.69,141.39,27294.0,132.0385,132.6766,132.0197,132.6766,27294.0
2020-07-22 13:30:00,141.26,141.39,140.97,141.23,48727.0,132.5546,132.6766,132.2825,132.5265,48727.0
2020-07-22 14:00:00,141.21,141.97,141.2,141.27,53828.0,132.5077,133.2209,132.4983,132.564,53828.0
2020-07-22 14:30:00,141.31,141.32,140.92,141.24,38119.0,132.6015,132.6109,132.2356,132.5358,38119.0
2020-07-22 15:00:00,141.28,141.66,140.98,141.66,58064.0,132.5734,132.93,132.2919,132.93,58064.0
2020-07-22 15:30:00,141.65,141.65,140.57,141.21,293093.0,132.9206,132.9206,131.9071,132.5077,293093.0
2020-07-23 09:30:00,141.37,144.07,141.35,143.94,94821.0,132.6578,135.1914,132.6391,135.0695,94821.0
2020-07-23 10:00:00,143.92,144.06,143.15,143.69,74915.0,135.0507,135.1821,134.3281,134.8349,74915.0
2020-07-23 10:30:00,143.71,145.07,143.71,144.74,146697.0,134.8536,136.1298,134.8536,135.8201,146697.0
2020-07-23 11:00:00,144.64,145.64,144.56,145.54,55215.0,135.7263,136.6647,135.6512,136.5708,55215.0
2020-07-23 11:30:00,145.6,145.85,145.17,145.66,42735.0,136.6272,136.8617,136.2236,136.6835,42735.0
2020-07-23 12:00:00,145.61,145.65,144.73,144.99,47073.0,136.6365,136.6741,135.8108,136.0547,47073.0
2020-07-23 12:30:00,145.03,145.71,144.95,145.66,41135.0,136.0923,136.7304,136.0172,136.6835,41135.0
2020-07-23 13:00:00,145.62,145.85,144.57,145.05,57000.0,136.6459,136.8617,135.6606,136.111,57000.0
2020-07-23 13:30:00,145.06,145.18,144.45,144.66,67839.0,136.1204,136.233,135.548,135.7451,67839.0
2020-07-23 14:00:00,144.72,144.73,144.04,144.58,98091.0,135.8014,135.8108,135.1633,135.67,98091.0
2020-07-23 14:30:00,144.56,145.21,144.17,144.74,81221.0,135.6512,136.2612,135.2853,135.8201,81221.0
2020-07-23 15:00:00,144.81,144.98,144.2,144.28,88200.0,135.8858,136.0454,135.3134,135.3885,88200.0
2020-07-23 15:30:00,144.3,144.5,143.79,144.15,256390.0,135.4073,135.5949,134.9287,135.2665,256390.0
2020-07-24 09:30:00,144.14,144.23,141.67,141.86,65312.0,135.2571,135.3416,132.9393,133.1176,65312.0
2020-07-24 10:00:00,141.96,143.23,141.89,142.86,70152.0,133.2115,134.4032,133.1458,134.056,70152.0
2020-07-24 10:30:00,142.86,142.98,141.84,142.97,36935.0,134.056,134.1686,133.0989,134.1592,36935.0
2020-07-24 11:00:00,142.91,143.18,142.52,142.63,24438.0,134.1029,134.3563,133.737,133.8402,24438.0
2020-07-24 11:30:00,142.55,142.63,142.26,142.39,42764.0,133.7651,133.8402,133.493,133.615,42764.0
2020-07-24 12:00:00,142.37,142.44,141.95,142.08,66534.0,133.5962,133.6619,133.2021,133.3241,66534.0
2020-07-24 12:30:00,142.12,142.22,141.72,141.76,48771.0,133.3616,133.4554,132.9863,133.0238,48771.0
2020-07-24 13:00:00,141.76,141.88,141.16,141.44,27788.0,133.0238,133.1364,132.4608,132.7235,27788.0
2020-07-24 13:30:00,141.39,141.39,140.8,141.25,28439.0,132.6766,132.6766,132.123,132.5452,28439.0
2020-07-24 14:00:00,141.21,141.75,141.21,141.71,38733.0,132.5077,133.0144,132.5077,132.9769,38733.0
2020-07-24 14:30:00,141.67,141.93,141.34,141.57,35610.0,132.9393,133.1833,132.6297,132.8455,35610.0
2020-07-24 15:00:00,141.56,142.18,141.53,141.62,67967.0,132.8361,133.4179,132.808,132.8924,67967.0
2020-07-24 15:30:00,141.63,141.96,141.27,141.77,114292.0,132.9018,133.2115,132.564,133.0332,114292.0
2020-07-27 09:30:00,141.81,142.41,141.49,142.41,46887.0,133.0707,133.6337,132.7704,133.6337,46887.0
2020-07-27 10:00:00,142.33,142.95,141.98,142.56,55140.0,133.5587,134.1405,133.2302,133.7745,55140.0
2020-07-27 10:30:00,142.46,143.23,142.2,143.21,36861.0,133.6807,134.4032,133.4367,134.3844,36861.0
2020-07-27 11:00:00,143.2,143.47,142.78,143.47,29388.0,134.3751,134.6284,133.9809,134.6284,29388.0
2020-07-27 11:30:00,143.53,143.53,142.95,143.06,25027.0,134.6847,134.6847,134.1405,134.2437,25027.0
2020-07-27 12:00:00,143.01,143.09,142.56,143.09,22605.0,134.1968,134.2718,133.7745,134.2718,22605.0
2020-07-27 12:30:00,143.08,143.2,142.73,143.2,13085.0,134.2624,134.3751,133.934,134.3751,13085.0
2020-07-27 13:00:00,143.2,143.5,142.83,143.06,30875.0,134.3751,134.6566,134.0279,134.2437,30875.0
2020-07-27 13:30:00,143.02,143.21,142.47,142.61,30995.0,134.2061,134.3844,133.69,133.8214,30995.0
2020-07-27 14:00:00,142.61,142.61,142.04,142.07,24380.0,133.8214,133.8214,133.2865,133.3147,24380.0
2020-07-27 14:30:00,142.07,142.28,141.54,141.72,75202.0,133.3147,133.5118,132.8174,132.9863,75202.0
2020-07-27 15:00:00,141.72,141.96,141.51,141.67,141529.0,132.9863,133.2115,132.7892,132.9393,141529.0
2020-07-27 15:30:00,141.66,142.0,141.58,141.88,163329.0,132.93,133.249,132.8549,133.1364,163329.0
2020-07-28 09:30:00,140.68,141.55,137.11,137.51,180610.0,132.0104,132.8267,128.6604,129.0357,180610.0
2020-07-28 10:00:00,137.44,138.16,137.03,137.13,80825.0,128.97,129.6457,128.5853,128.6791,80825.0
2020-07-28 10:30:00,137.19,137.43,136.12,136.17,61547.0,128.7354,128.9606,127.7314,127.7783,61547.0
2020-07-28 11:00:00,136.1,136.94,135.78,136.94,66386.0,127.7126,128.5008,127.4123,128.5008,66386.0
2020-07-28 11:30:00,136.93,137.83,136.84,137.72,159139.0,128.4915,129.336,128.407,129.2328,159139.0
2020-07-28 12:00:00,137.72,137.85,136.86,137.13,61303.0,129.2328,129.3548,128.4258,128.6791,61303.0
2020-07-28 12:30:00,137.14,137.6,137.07,137.38,30838.0,128.6885,129.1202,128.6228,128.9137,30838.0
2020-07-28 13:00:00,137.43,138.14,137.42,138.08,56044.0,128.9606,129.6269,128.9513,129.5706,56044.0
2020-07-28 13:30:00,138.11,138.47,138.06,138.4,72073.0,129.5987,129.9365,129.5518,129.8709,72073.0
2020-07-28 14:00:00,138.4,139.15,138.37,138.96,57991.0,129.8709,130.5746,129.8427,130.3964,57991.0
2020-07-28 14:30:00,138.99,139.0,137.78,137.86,46526.0,130.4245,130.4339,129.2891,129.3641,46526.0
2020-07-28 15:00:00,137.86,137.95,137.42,137.46,46194.0,129.3641,129.4486,128.9513,128.9888,46194.0
2020-07-28 15:30:00,137.48,137.6,136.52,136.73,177376.0,129.0076,129.1202,128.1067,128.3038,177376.0
2020-07-29 09:30:00,138.01,139.58,137.8,138.63,51880.0,129.5049,130.9781,129.3078,130.0867,51880.0
2020-07-29 10:00:00,138.71,139.22,138.7,139.11,15905.0,130.1618,130.6403,130.1524,130.5371,15905.0
2020-07-29 10:30:00,139.04,140.28,138.99,139.49,65671.0,130.4714,131.635,130.4245,130.8937,65671.0
2020-07-29 11:00:00,139.5,139.74,139.42,139.74,22530.0,130.9031,131.1283,130.828,131.1283,22530.0
2020-07-29 11:30:00,139.67,139.81,139.31,139.34,10901.0,131.0626,131.194,130.7248,130.7529,10901.0
2020-07-29 12:00:00,139.43,139.67,139.39,139.5,15819.0,130.8374,131.0626,130.7999,130.9031,15819.0
2020-07-29 12:30:00,139.5,139.9,139.45,139.55,11833.0,130.9031,131.2784,130.8562,130.95,11833.0
2020-07-29 13:00:00,139.61,140.08,139.61,139.94,11394.0,131.0063,131.4473,131.0063,131.316,11394.0
2020-07-29 13:30:00,139.87,139.99,139.47,139.77,13124.0,131.2503,131.3629,130.8749,131.1564,13124.0
2020-07-29 14:00:00,139.84,140.03,139.58,139.71,16409.0,131.2221,131.4004,130.9781,131.1001,16409.0
2020-07-29 14:30:00,139.76,140.2,139.63,139.72,18918.0,131.1471,131.5599,131.0251,131.1095,18918.0
2020-07-29 15:00:00,139.75,140.17,139.43,140.13,30565.0,131.1377,131.5318,130.8374,131.4942,30565.0
2020-07-29 15:30:00,140.12,140.55,139.59,140.02,186288.0,131.4849,131.8884,130.9875,131.391,186288.0
2020-07-30 09:30:00,137.42,137.68,136.35,136.84,41486.0,128.9513,129.1952,127.9472,128.407,41486.0
2020-07-30 10:00:00,136.84,136.85,135.9,136.44,28509.0,128.407,128.4164,127.5249,128.0317,28509.0
2020-07-30 10:30:00,136.44,137.01,136.43,136.74,14609.0,128.0317,128.5665,128.0223,128.3132,14609.0
2020-07-30 11:00:00,136.82,137.69,136.74,137.49,38555.0,128.3882,129.2046,128.3132,129.0169,38555.0
2020-07-30 11:30:00,137.38,138.05,137.36,137.88,13158.0,128.9137,129.5424,128.895,129.3829,13158.0
2020-07-30 12:00:00,137.95,138.65,137.6,138.3,30825.0,129.4486,130.1055,129.1202,129.777,30825.0
2020-07-30 12:30:00,138.31,138.43,138.08,138.43,10279.0,129.7864,129.899,129.5706,129.899,10279.0
2020-07-30 13:00:00,138.34,138.88,138.34,138.61,11494.0,129.8146,130.3213,129.8146,130.0679,11494.0
2020-07-30 13:30:00,138.58,138.62,138.28,138.5,14653.0,130.0398,130.0773,129.7583,129.9647,14653.0
2020-07-30 14:00:00,138.52,138.58,138.28,138.35,16495.0,129.9835,130.0398,129.7583,129.8239,16495.0
2020-07-30 14:30:00,138.43,138.85,138.37,138.69,10752.0,129.899,130.2931,129.8427,130.143,10752.0
2020-07-30 15:00:00,138.73,139.11,138.56,138.92,17925.0,130.1805,130.5371,130.021,130.3588,17925.0
2020-07-30 15:30:00,138.92,139.35,138.88,139.24,82325.0,130.3588,130.7623,130.3213,130.6591,82325.0
2020-07-31 09:30:00,139.7,139.7,137.8,138.48,31368.0,131.0907,131.0907,129.3078,129.9459,31368.0
2020-07-31 10:00:00,138.54,138.72,137.47,137.61,19673.0,130.0022,130.1711,128.9982,129.1295,19673.0
2020-07-31 10:30:00,137.64,137.98,137.52,137.98,14795.0,129.1577,129.4767,129.0451,129.4767,14795.0
2020-07-31 11:00:00,137.98,138.57,137.98,138.42,12976.0,129.4767,130.0304,129.4767,129.8896,12976.0
2020-07-31 11:30:00,138.39,138.43,137.58,137.58,15637.0,129.8615,129.899,129.1014,129.1014,15637.0
2020-07-31 12:00:00,137.59,137.62,137.17,137.51,14198.0,129.1108,129.1389,128.7167,129.0357,14198.0
2020-07-31 12:30:00,137.52,137.57,137.1,137.57,12651.0,129.0451,129.092,128.651,129.092,12651.0
2020-07-31 13:00:00,137.59,137.77,137.3,137.66,13275.0,129.1108,129.2797,128.8387,129.1765,13275.0
2020-07-31 13:30:00,137.66,138.04,137.36,137.83,10327.0,129.1765,129.533,128.895,129.336,10327.0
2020-07-31 14:00:00,137.86,138.07,137.52,137.85,11825.0,129.3641,129.5612,129.0451,129.3548,11825.0
2020-07-31 14:30:00,137.79,138.65,137.74,138.64,17454.0,129.2985,130.1055,129.2515,130.0961,17454.0
2020-07-31 15:00:00,138.64,138.89,138.52,138.81,27253.0,130.0961,130.3307,129.9835,130.2556,27253.0
2020-07-31 15:30:00,138.82,139.91,138.82,139.84,108665.0,130.265,131.2878,130.265,131.2221,108665.0
2020-08-03 09:30:00,140.65,141.25,139.39,139.74,42375.0,131.9822,132.5452,130.7999,131.1283,42375.0
2020-08-03 10:00:00,139.94,140.62,139.83,139.87,56027.0,131.316,131.9541,131.2127,131.2503,56027.0
2020-08-03 10:30:00,139.94,140.01,139.07,139.12,23030.0,131.316,131.3816,130.4996,130.5465,23030.0
2020-08-03 11:00:00,139.24,139.95,139.07,139.59,14846.0,130.6591,131.3253,130.4996,130.9875,14846.0
2020-08-03 11:30:00,139.63,139.97,139.54,139.54,16491.0,131.0251,131.3441,130.9406,130.9406,16491.0
2020-08-03 12:00:00,139.6,139.79,139.44,139.45,27546.0,130.9969,131.1752,130.8468,130.8562,27546.0
2020-08-03 12:30:00,139.49,139.52,139.21,139.21,16110.0,130.8937,130.9218,130.6309,130.6309,16110.0
2020-08-03 13:00:00,139.15,139.18,138.66,139.12,24742.0,130.5746,130.6028,130.1148,130.5465,24742.0
2020-08-03 13:30:00,139.14,139.19,138.92,139.0,21123.0,130.5653,130.6122,130.3588,130.4339,21123.0
2020-08-03 14:00:00,139.02,139.11,138.76,138.84,23922.0,130.4527,130.5371,130.2087,130.2837,23922.0
2020-08-03 14:30:00,138.84,138.91,138.33,138.34,36160.0,130.2837,130.3494,129.8052,129.8146,36160.0
2020-08-03 15:00:00,138.37,138.43,137.63,137.77,59918.0,129.8427,129.899,129.1483,129.2797,59918.0
2020-08-03 15:30:00,137.75,137.91,137.46,137.52,202121.0,129.2609,129.4111,128.9888,129.0451,202121.0
2020-08-04 09:30:00,138.36,139.99,137.73,138.11,55878.0,129.8333,131.3629,129.2422,129.5987,55878.0
2020-08-04 10:00:00,137.99,138.0,137.19,137.27,22340.0,129.4861,129.4955,128.7354,128.8105,22340.0
2020-08-04 10:30:00,137.28,137.31,136.8,137.22,22428.0,128.8199,128.848,128.3695,128.7636,22428.0
2020-08-04 11:00:00,137.19,137.36,136.93,137.21,41386.0,128.7354,128.895,128.4915,128.7542,41386.0
2020-08-04 11:30:00,137.19,137.51,136.94,136.99,36124.0,128.7354,129.0357,128.5008,128.5478,36124.0
2020-08-04 12:00:00,137.01,137.06,136.77,137.05,44757.0,128.5665,128.6134,128.3413,128.6041,44757.0
2020-08-04 12:30:00,137.14,137.42,136.98,137.0,34532.0,128.6885,128.9513,128.5384,128.5571,34532.0
2020-08-04 13:00:00,137.02,137.26,136.88,137.17,21936.0,128.5759,128.8011,128.4445,128.7167,21936.0
2020-08-04 13:30:00,137.23,137.55,137.0,137.17,34657.0,128.773,129.0732,128.5571,128.7167,34657.0
2020-08-04 14:00:00,137.15,137.72,137.14,137.34,105718.0,128.6979,129.2328,128.6885,128.8762,105718.0
2020-08-04 14:30:00,137.33,137.53,137.09,137.46,36625.0,128.8668,129.0545,128.6416,128.9888,36625.0
2020-08-04 15:00:00,137.46,138.03,137.39,137.78,45238.0,128.9888,129.5237,128.9231,129.2891,45238.0
2020-08-04 15:30:00,137.81,138.01,137.27,137.55,300564.0,129.3172,129.5049,128.8105,129.0732,300564.0
2020-08-05 09:30:00,138.35,138.94,137.44,138.39,48516.0,129.8239,130.3776,128.97,129.8615,48516.0
2020-08-05 10:00:00,138.32,138.9,137.81,138.68,68828.0,129.7958,130.34,129.3172,130.1336,68828.0
2020-08-05 10:30:00,138.63,139.18,138.54,138.86,90019.0,130.0867,130.6028,130.0022,130.3025,90019.0
2020-08-05 11:00:00,138.89,139.46,138.66,139.14,112446.0,130.3307,130.8655,130.1148,130.5653,112446.0
2020-08-05 11:30:00,139.12,139.53,138.41,138.6,70660.0,130.5465,130.9312,129.8802,130.0585,70660.0
2020-08-05 12:00:00,138.64,138.69,138.27,138.56,87802.0,130.0961,130.143,129.7489,130.021,87802.0
2020-08-05 12:30:00,138.54,139.05,138.5,138.83,78008.0,130.0022,130.4808,129.9647,130.2744,78008.0
2020-08-05 13:00:00,138.83,139.04,138.69,138.78,34925.0,130.2744,130.4714,130.143,130.2274,34925.0
2020-08-05 13:30:00,138.78,138.97,138.53,138.89,32065.0,130.2274,130.4057,129.9929,130.3307,32065.0
2020-08-05 14:00:00,138.84,138.9,138.65,138.84,34939.0,130.2837,130.34,130.1055,130.2837,34939.0
2020-08-05 14:30:00,138.82,138.97,138.6,138.66,51822.0,130.265,130.4057,130.0585,130.1148,51822.0
2020-08-05 15:00:00,138.68,139.05,138.32,138.39,47586.0,130.1336,130.4808,129.7958,129.8615,47586.0
2020-08-05 15:30:00,138.38,138.54,138.05,138.35,249526.0,129.8521,130.0022,129.5424,129.8239,249526.0
2020-08-06 09:30:00,137.89,140.3,137.89,140.28,39238.0,129.3923,131.6538,129.3923,131.635,39238.0
2020-08-06 10:00:00,140.45,140.83,139.9,140.61,16363.0,131.7945,132.1511,131.2784,131.9447,16363.0
2020-08-06 10:30:00,140.41,141.64,140.18,141.56,27676.0,131.757,132.9112,131.5412,132.8361,27676.0
2020-08-06 11:00:00,141.64,141.74,140.95,141.15,34683.0,132.9112,133.005,132.2637,132.4514,34683.0
2020-08-06 11:30:00,141.13,141.44,140.82,140.82,88159.0,132.4326,132.7235,132.1417,132.1417,88159.0
2020-08-06 12:00:00,140.9,141.48,140.36,141.46,39814.0,132.2168,132.7611,131.7101,132.7423,39814.0
2020-08-06 12:30:00,141.47,141.57,140.86,141.1,13152.0,132.7517,132.8455,132.1793,132.4045,13152.0
2020-08-06 13:00:00,141.07,141.5,141.04,141.49,15411.0,132.3763,132.7798,132.3482,132.7704,15411.0
2020-08-06 13:30:00,141.54,141.57,141.23,141.4,10703.0,132.8174,132.8455,132.5265,132.686,10703.0
2020-08-06 14:00:00,141.39,142.06,141.39,141.96,19735.0,132.6766,133.3053,132.6766,133.2115,19735.0
2020-08-06 14:30:00,142.05,142.31,141.92,142.2,25857.0,133.2959,133.5399,133.1739,133.4367,25857.0
2020-08-06 15:00:00,142.2,142.71,142.14,142.71,64346.0,133.4367,133.9153,133.3804,133.9153,64346.0
2020-08-06 15:30:00,142.76,144.05,142.44,144.0,362983.0,133.9622,135.1727,133.6619,135.1258,362983.0
2020-08-07 09:30:00,147.71,151.99,144.55,145.0,435600.0,138.6071,142.6234,135.6419,136.0641,435600.0
2020-08-07 10:00:00,144.97,145.58,143.26,144.86,294201.0,136.036,136.6084,134.4314,135.9328,294201.0
2020-08-07 10:30:00,145.07,145.28,143.75,144.02,112400.0,136.1298,136.3269,134.8912,135.1445,112400.0
2020-08-07 11:00:00,144.03,145.34,142.48,142.5,127293.0,135.1539,136.3832,133.6994,133.7182,127293.0
2020-08-07 11:30:00,142.54,144.65,141.95,143.03,158480.0,133.7557,135.7357,133.2021,134.2155,158480.0
2020-08-07 12:00:00,143.08,143.4,141.96,142.32,64922.0,134.2624,134.5627,133.2115,133.5493,64922.0
2020-08-07 12:30:00,142.31,143.44,142.09,142.37,78847.0,133.5399,134.6003,133.3335,133.5962,78847.0
2020-08-07 13:00:00,142.37,142.8,142.0,142.61,43358.0,133.5962,133.9997,133.249,133.8214,43358.0
2020-08-07 13:30:00,142.6,144.26,142.59,144.09,70262.0,133.812,135.3697,133.8026,135.2102,70262.0
2020-08-07 14:00:00,144.07,144.18,142.96,143.25,122286.0,135.1914,135.2947,134.1498,134.422,122286.0
2020-08-07 14:30:00,143.19,144.09,143.15,144.09,120758.0,134.3657,135.2102,134.3281,135.2102,120758.0
2020-08-07 15:00:00,144.03,144.71,143.66,144.6,146789.0,135.1539,135.792,134.8067,135.6888,146789.0
2020-08-07 15:30:00,144.51,144.92,144.08,144.24,286885.0,135.6043,135.9891,135.2008,135.351,286885.0
2020-08-10 09:30:00,144.0,144.5,143.43,144.28,76443.0,135.1258,135.5949,134.5909,135.3885,76443.0
2020-08-10 10:00:00,144.28,144.37,142.18,142.5,78105.0,135.3885,135.473,133.4179,133.7182,78105.0
2020-08-10 10:30:00,142.46,142.46,140.9,140.91,37345.0,133.6807,133.6807,132.2168,132.2262,37345.0
2020-08-10 11:00:00,140.94,142.05,140.92,141.92,40712.0,132.2543,133.2959,132.2356,133.1739,40712.0
2020-08-10 11:30:00,141.92,141.92,141.24,141.63,38826.0,133.1739,133.1739,132.5358,132.9018,38826.0
2020-08-10 12:00:00,141.69,142.09,141.42,142.08,36845.0,132.9581,133.3335,132.7047,133.3241,36845.0
2020-08-10 12:30:00,142.07,142.67,141.93,142.65,33276.0,133.3147,133.8777,133.1833,133.8589,33276.0
2020-08-10 13:00:00,142.67,142.95,142.38,142.92,38825.0,133.8777,134.1405,133.6056,134.1123,38825.0
2020-08-10 13:30:00,142.95,143.15,142.48,142.82,34304.0,134.1405,134.3281,133.6994,134.0185,34304.0
2020-08-10 14:00:00,142.8,143.2,142.4,142.6,27923.0,133.9997,134.3751,133.6244,133.812,27923.0
2020-08-10 14:30:00,142.57,142.7,142.09,142.25,76567.0,133.7839,133.9059,133.3335,133.4836,76567.0
2020-08-10 15:00:00,142.2,142.3,141.8,141.83,56305.0,133.4367,133.5305,133.0613,133.0895,56305.0
2020-08-10 15:30:00,141.83,142.5,141.76,142.11,196004.0,133.0895,133.7182,133.0238,133.3522,196004.0
2020-08-11 09:30:00,142.16,142.7,140.85,140.86,44952.0,133.3991,133.9059,132.1699,132.1793,44952.0
2020-08-11 10:00:00,140.94,141.22,140.21,140.33,25398.0,132.2543,132.5171,131.5693,131.6819,25398.0
2020-08-11 10:30:00,140.32,141.94,140.25,141.94,74110.0,131.6725,133.1927,131.6069,133.1927,74110.0
2020-08-11 11:00:00,141.9,142.33,141.73,142.33,27980.0,133.1552,133.5587,132.9956,133.5587,27980.0
2020-08-11 11:30:00,142.41,142.54,141.91,142.07,34393.0,133.6337,133.7557,133.1646,133.3147,34393.0
2020-08-11 12:00:00,142.12,142.47,141.9,142.11,21373.0,133.3616,133.69,133.1552,133.3522,21373.0
2020-08-11 12:30:00,142.18,142.89,142.18,142.88,25255.0,133.4179,134.0842,133.4179,134.0748,25255.0
2020-08-11 13:00:00,142.88,143.42,142.85,143.4,20172.0,134.0748,134.5815,134.0466,134.5627,20172.0
2020-08-11 13:30:00,143.44,143.52,143.12,143.32,75642.0,134.6003,134.6753,134.3,134.4877,75642.0
2020-08-11 14:00:00,143.3,143.44,141.96,141.99,37148.0,134.4689,134.6003,133.2115,133.2396,37148.0
2020-08-11 14:30:00,142.01,143.04,141.91,142.91,60292.0,133.2584,134.2249,133.1646,134.1029,60292.0
2020-08-11 15:00:00,142.88,142.88,141.95,142.53,83649.0,134.0748,134.0748,133.2021,133.7463,83649.0
2020-08-11 15:30:00,142.55,143.15,142.22,142.97,315262.0,133.7651,134.3281,133.4554,134.1592,315262.0
2020-08-12 09:30:00,142.71,143.45,142.4,142.86,83680.0,133.9153,134.6096,133.6244,134.056,83680.0
2020-08-12 10:00:00,142.94,143.29,142.74,143.03,81952.0,134.1311,134.4595,133.9434,134.2155,81952.0
2020-08-12 10:30:00,143.08,144.16,142.98,144.1,23168.0,134.2624,135.2759,134.1686,135.2196,23168.0
2020-08-12 11:00:00,144.12,144.37,143.85,144.25,19490.0,135.2384,135.473,134.985,135.3603,19490.0
2020-08-12 11:30:00,144.3,144.53,144.13,144.29,16277.0,135.4073,135.6231,135.2477,135.3979,16277.0
2020-08-12 12:00:00,144.33,144.85,144.28,144.81,11906.0,135.4354,135.9234,135.3885,135.8858,11906.0
2020-08-12 12:30:00,144.75,144.99,144.65,144.91,20909.0,135.8295,136.0547,135.7357,135.9797,20909.0
2020-08-12 13:00:00,144.97,145.4,144.97,145.39,24681.0,136.036,136.4395,136.036,136.4301,24681.0
2020-08-12 13:30:00,145.37,146.17,145.34,146.14,39189.0,136.4113,137.162,136.3832,137.1339,39189.0
2020-08-12 14:00:00,146.1,146.34,145.7,145.91,40892.0,137.0963,137.3215,136.721,136.918,40892.0
2020-08-12 14:30:00,145.94,146.19,145.26,145.41,35501.0,136.9462,137.1808,136.3081,136.4489,35501.0
2020-08-12 15:00:00,145.34,145.54,145.02,145.35,43000.0,136.3832,136.5708,136.0829,136.3926,43000.0
2020-08-12 15:30:00,145.38,145.39,144.75,144.93,109460.0,136.4207,136.4301,135.8295,135.9984,109460.0
2020-08-13 09:30:00,143.8,144.83,142.75,144.83,36870.0,134.9381,135.9046,133.9528,135.9046,36870.0
2020-08-13 10:00:00,144.78,145.63,144.77,145.49,24375.0,135.8577,136.6553,135.8483,136.5239,24375.0
2020-08-13 10:30:00,145.5,146.1,145.41,145.94,22708.0,136.5333,137.0963,136.4489,136.9462,22708.0
2020-08-13 11:00:00,145.94,146.5,145.47,146.2,28388.0,136.9462,137.4717,136.5052,137.1902,28388.0
2020-08-13 11:30:00,146.15,146.35,145.97,145.97,14780.0,137.1433,137.3309,136.9743,136.9743,14780.0
2020-08-13 12:00:00,146.08,146.37,145.99,146.31,32407.0,137.0776,137.3497,136.9931,137.2934,32407.0
2020-08-13 12:30:00,146.33,146.43,145.98,146.08,15861.0,137.3122,137.406,136.9837,137.0776,15861.0
2020-08-13 13:00:00,146.1,146.32,145.81,145.93,42213.0,137.0963,137.3028,136.8242,136.9368,42213.0
2020-08-13 13:30:00,145.91,146.36,145.82,145.94,32169.0,136.918,137.3403,136.8336,136.9462,32169.0
2020-08-13 14:00:00,145.96,146.06,145.49,145.55,32860.0,136.965,137.0588,136.5239,136.5802,32860.0
2020-08-13 14:30:00,145.56,145.84,145.13,145.23,27306.0,136.5896,136.8524,136.1861,136.28,27306.0
2020-08-13 15:00:00,145.24,145.76,145.13,145.75,32131.0,136.2893,136.7773,136.1861,136.7679,32131.0
2020-08-13 15:30:00,145.74,146.08,145.6,145.95,121739.0,136.7585,137.0776,136.6272,136.9556,121739.0
2020-08-14 09:30:00,144.89,145.34,143.83,145.06,21597.0,135.9609,136.3832,134.9662,136.1204,21597.0
2020-08-14 10:00:00,144.99,145.27,144.4,145.18,16007.0,136.0547,136.3175,135.5011,136.233,16007.0
2020-08-14 10:30:00,145.29,145.29,144.81,145.17,12551.0,136.3363,136.3363,135.8858,136.2236,12551.0
2020-08-14 11:00:00,145.11,145.15,144.85,144.88,9550.0,136.1673,136.2049,135.9234,135.9515,9550.0
2020-08-14 11:30:00,144.82,145.07,144.7,144.95,11203.0,135.8952,136.1298,135.7826,136.0172,11203.0
2020-08-14 12:00:00,144.92,145.24,144.83,145.1,16874.0,135.9891,136.2893,135.9046,136.158,16874.0
2020-08-14 12:30:00,145.14,145.24,144.84,144.9,8533.0,136.1955,136.2893,135.914,135.9703,8533.0
2020-08-14 13:00:00,144.88,145.35,144.88,145.19,10989.0,135.9515,136.3926,135.9515,136.2424,10989.0
2020-08-14 13:30:00,145.19,145.49,145.18,145.41,12885.0,136.2424,136.5239,136.233,136.4489,12885.0
2020-08-14 14:00:00,145.36,145.6,145.23,145.24,14827.0,136.4019,136.6272,136.28,136.2893,14827.0
2020-08-14 14:30:00,145.25,145.3,145.01,145.22,19271.0,136.2987,136.3456,136.0735,136.2706,19271.0
2020-08-14 15:00:00,145.26,145.3,145.07,145.24,21333.0,136.3081,136.3456,136.1298,136.2893,21333.0
2020-08-14 15:30:00,145.24,145.53,144.8,145.37,135101.0,136.2893,136.5615,135.8765,136.4113,135101.0
2020-08-17 09:30:00,145.77,146.99,145.77,146.2,31873.0,136.7867,137.9315,136.7867,137.1902,31873.0
2020-08-17 10:00:00,146.26,146.51,146.17,146.4,19961.0,137.2465,137.4811,137.162,137.3778,19961.0
2020-08-17 10:30:00,146.42,146.42,145.91,146.12,21004.0,137.3966,137.3966,136.918,137.1151,21004.0
2020-08-17 11:00:00,146.06,146.85,145.97,146.65,23563.0,137.0588,137.8001,136.9743,137.6124,23563.0
2020-08-17 11:30:00,146.57,146.6,146.11,146.3,22095.0,137.5374,137.5655,137.1057,137.284,22095.0
2020-08-17 12:00:00,146.31,146.61,146.31,146.57,38766.0,137.2934,137.5749,137.2934,137.5374,38766.0
2020-08-17 12:30:00,146.56,146.74,146.49,146.65,17482.0,137.528,137.6969,137.4623,137.6124,17482.0
2020-08-17 13:00:00,146.7,146.83,146.55,146.75,16619.0,137.6594,137.7813,137.5186,137.7063,16619.0
2020-08-17 13:30:00,146.73,146.79,146.38,146.53,37347.0,137.6875,137.7438,137.3591,137.4998,37347.0
2020-08-17 14:00:00,146.47,146.67,146.47,146.65,36445.0,137.4435,137.6312,137.4435,137.6124,36445.0
2020-08-17 14:30:00,146.67,146.73,146.53,146.69,27990.0,137.6312,137.6875,137.4998,137.65,27990.0
2020-08-17 15:00:00,146.72,146.94,146.49,146.9,40445.0,137.6781,137.8846,137.4623,137.847,40445.0
2020-08-17 15:30:00,146.93,147.4,146.89,147.38,226383.0,137.8752,138.3162,137.8377,138.2975,226383.0
2020-08-18 09:30:00,147.58,148.31,147.08,148.18,71941.0,138.4851,139.1701,138.0159,139.0482,71941.0
2020-08-18 10:00:00,148.2,148.29,147.69,147.89,78692.0,139.0669,139.1514,138.5884,138.776,78692.0
2020-08-18 10:30:00,147.99,149.05,147.99,148.96,74218.0,138.8699,139.8645,138.8699,139.7801,74218.0
2020-08-18 11:00:00,148.93,149.3,148.79,149.25,50470.0,139.7519,140.0991,139.6206,140.0522,50470.0
2020-08-18 11:30:00,149.28,149.98,149.18,149.58,53799.0,140.0804,140.7372,139.9865,140.3619,53799.0
2020-08-18 12:00:00,149.6,149.7,148.75,148.82,48903.0,140.3806,140.4745,139.583,139.6487,48903.0
2020-08-18 12:30:00,148.82,149.2,148.81,149.09,24565.0,139.6487,140.0053,139.6393,139.9021,24565.0
2020-08-18 13:00:00,149.1,149.16,148.97,149.1,26298.0,139.9115,139.9678,139.7895,139.9115,26298.0
2020-08-18 13:30:00,149.2,149.22,148.97,149.05,33611.0,140.0053,140.0241,139.7895,139.8645,33611.0
2020-08-18 14:00:00,149.06,149.1,148.97,149.03,37792.0,139.8739,139.9115,139.7895,139.8458,37792.0
2020-08-18 14:30:00,149.06,149.12,148.79,149.01,56436.0,139.8739,139.9302,139.6206,139.827,56436.0
2020-08-18 15:00:00,149.01,149.42,148.98,149.34,45767.0,139.827,140.2117,139.7989,140.1367,45767.0
2020-08-18 15:30:00,149.33,149.86,149.32,149.81,274113.0,140.1273,140.6246,140.1179,140.5777,274113.0
2020-08-19 09:30:00,150.0,150.09,149.53,149.96,42637.0,140.756,140.8404,140.315,140.7185,42637.0
2020-08-19 10:00:00,150.02,151.17,150.0,151.15,36636.0,140.7748,141.8539,140.756,141.8351,36636.0
2020-08-19 10:30:00,151.16,151.49,150.97,151.18,92281.0,141.8445,142.1542,141.6662,141.8633,92281.0
2020-08-19 11:00:00,151.21,151.24,150.61,151.09,32703.0,141.8914,141.9196,141.3284,141.7788,32703.0
2020-08-19 11:30:00,151.07,151.2,150.86,151.19,27776.0,141.7601,141.882,141.563,141.8727,27776.0
2020-08-19 12:00:00,151.19,151.26,150.76,150.86,27936.0,141.8727,141.9383,141.4692,141.563,27936.0
2020-08-19 12:30:00,150.89,150.89,150.5,150.84,28413.0,141.5911,141.5911,141.2252,141.5442,28413.0
2020-08-19 13:00:00,150.89,151.36,150.88,151.0,28701.0,141.5911,142.0322,141.5818,141.6944,28701.0
2020-08-19 13:30:00,151.0,151.16,150.93,151.07,30958.0,141.6944,141.8445,141.6287,141.7601,30958.0
2020-08-19 14:00:00,151.07,151.34,150.69,150.74,46976.0,141.7601,142.0134,141.4035,141.4504,46976.0
2020-08-19 14:30:00,150.7,151.01,150.65,150.9,40002.0,141.4129,141.7037,141.3659,141.6005,40002.0
2020-08-19 15:00:00,150.87,151.11,150.61,150.68,47010.0,141.5724,141.7976,141.3284,141.3941,47010.0
2020-08-19 15:30:00,150.72,150.88,149.92,150.49,201351.0,141.4316,141.5818,140.6809,141.2158,201351.0
2020-08-20 09:30:00,148.68,149.53,148.44,149.2,88595.0,139.5173,140.315,139.2921,140.0053,88595.0
2020-08-20 10:00:00,149.32,150.06,149.21,150.0,25480.0,140.1179,140.8123,140.0147,140.756,25480.0
2020-08-20 10:30:00,150.0,150.72,149.99,150.59,31910.0,140.756,141.4316,140.7466,141.3096,31910.0
2020-08-20 11:00:00,150.56,150.72,150.4,150.66,20327.0,141.2815,141.4316,141.1313,141.3753,20327.0
2020-08-20 11:30:00,150.64,151.35,150.61,151.03,26427.0,141.3566,142.0228,141.3284,141.7225,26427.0
2020-08-20 12:00:00,151.0,151.39,150.98,151.34,40727.0,141.6944,142.0603,141.6756,142.0134,40727.0
2020-08-20 12:30:00,151.39,151.72,151.22,151.29,19620.0,142.0603,142.37,141.9008,141.9665,19620.0
2020-08-20 13:00:00,151.28,151.35,150.83,150.84,20132.0,141.9571,142.0228,141.5348,141.5442,20132.0
2020-08-20 13:30:00,150.87,151.01,150.74,150.89,20351.0,141.5724,141.7037,141.4504,141.5911,20351.0
2020-08-20 14:00:00,150.93,151.31,150.77,151.24,33317.0,141.6287,141.9853,141.4785,141.9196,33317.0
2020-08-20 14:30:00,151.22,151.29,151.0,151.09,21480.0,141.9008,141.9665,141.6944,141.7788,21480.0
2020-08-20 15:00:00,151.11,151.32,150.97,151.13,34459.0,141.7976,141.9946,141.6662,141.8164,34459.0
2020-08-20 15:30:00,151.14,151.68,151.12,151.6,176892.0,141.8257,142.3325,141.807,142.2574,176892.0
2020-08-21 09:30:00,151.15,151.15,150.56,150.71,99922.0,141.8351,141.8351,141.2815,141.4222,99922.0
2020-08-21 10:00:00,150.72,150.94,150.3,150.94,34106.0,141.4316,141.6381,141.0375,141.6381,34106.0
2020-08-21 10:30:00,150.91,151.11,150.75,150.95,18594.0,141.6099,141.7976,141.4598,141.6474,18594.0
2020-08-21 11:00:00,150.93,151.44,150.79,151.2,23938.0,141.6287,142.1073,141.4973,141.882,23938.0
2020-08-21 11:30:00,151.15,151.78,151.14,151.37,24729.0,141.8351,142.4263,141.8257,142.0416,24729.0
2020-08-21 12:00:00,151.45,151.74,151.22,151.28,22152.0,142.1166,142.3888,141.9008,141.9571,22152.0
2020-08-21 12:30:00,151.3,151.46,151.16,151.31,19999.0,141.9759,142.126,141.8445,141.9853,19999.0
2020-08-21 13:00:00,151.31,151.31,151.13,151.28,16204.0,141.9853,141.9853,141.8164,141.9571,16204.0
2020-08-21 13:30:00,151.27,151.57,151.27,151.46,21546.0,141.9477,142.2292,141.9477,142.126,21546.0
2020-08-21 14:00:00,151.48,151.65,151.36,151.62,18094.0,142.1448,142.3043,142.0322,142.2762,18094.0
2020-08-21 14:30:00,151.62,151.99,151.6,151.8,25091.0,142.2762,142.6234,142.2574,142.4451,25091.0
2020-08-21 15:00:00,151.77,152.01,151.77,151.81,24094.0,142.4169,142.6421,142.4169,142.4544,24094.0
2020-08-21 15:30:00,151.81,152.04,151.69,151.86,133480.0,142.4544,142.6703,142.3418,142.5014,133480.0
2020-08-24 09:30:00,151.77,152.63,151.48,152.57,34498.0,142.4169,143.2239,142.1448,143.1676,34498.0
2020-08-24 10:00:00,152.5,152.65,151.97,152.54,16594.0,143.1019,143.2427,142.6046,143.1395,16594.0
2020-08-24 10:30:00,152.45,152.7,152.1,152.6,24637.0,143.055,143.2896,142.7266,143.1958,24637.0
2020-08-24 11:00:00,152.59,153.22,152.54,153.06,23762.0,143.1864,143.7776,143.1395,143.6274,23762.0
2020-08-24 11:30:00,153.09,153.25,152.87,152.89,45608.0,143.6556,143.8057,143.4491,143.4679,45608.0
2020-08-24 12:00:00,152.87,153.23,152.87,152.89,21952.0,143.4491,143.7869,143.4491,143.4679,21952.0
2020-08-24 12:30:00,152.81,153.29,152.8,153.14,32517.0,143.3928,143.8432,143.3834,143.7025,32517.0
2020-08-24 13:00:00,153.05,153.14,152.61,152.86,21681.0,143.618,143.7025,143.2051,143.4397,21681.0
2020-08-24 13:30:00,152.89,153.18,152.71,152.72,18170.0,143.4679,143.74,143.299,143.3084,18170.0
2020-08-24 14:00:00,152.65,152.97,152.59,152.79,22649.0,143.2427,143.543,143.1864,143.3741,22649.0
2020-08-24 14:30:00,152.84,153.19,152.83,153.11,23791.0,143.421,143.7494,143.4116,143.6743,23791.0
2020-08-24 15:00:00,153.14,153.6,153.04,153.48,29372.0,143.7025,144.1341,143.6086,144.0215,29372.0
2020-08-24 15:30:00,153.5,153.99,153.35,153.96,98778.0,144.0403,144.5001,143.8995,144.472,98778.0
2020-08-25 09:30:00,154.44,155.31,153.91,155.13,44496.0,144.9224,145.7388,144.425,145.5698,44496.0
2020-08-25 10:00:00,155.18,155.18,154.35,154.64,24830.0,145.6168,145.6168,144.8379,145.11,24830.0
2020-08-25 10:30:00,154.57,154.89,154.16,154.5,27355.0,145.0444,145.3446,144.6596,144.9787,27355.0
2020-08-25 11:00:00,154.48,154.74,154.41,154.53,19453.0,144.9599,145.2039,144.8942,145.0068,19453.0
2020-08-25 11:30:00,154.59,154.59,154.15,154.45,25072.0,145.0631,145.0631,144.6502,144.9318,25072.0
2020-08-25 12:00:00,154.43,154.82,154.39,154.64,24154.0,144.913,145.279,144.8755,145.11,24154.0
2020-08-25 12:30:00,154.63,154.92,154.51,154.66,13397.0,145.1007,145.3728,144.9881,145.1288,13397.0
2020-08-25 13:00:00,154.6,154.76,154.5,154.71,16842.0,145.0725,145.2226,144.9787,145.1757,16842.0
2020-08-25 13:30:00,154.74,155.03,154.51,154.51,12006.0,145.2039,145.476,144.9881,144.9881,12006.0
2020-08-25 14:00:00,154.48,154.54,154.29,154.51,21568.0,144.9599,145.0162,144.7816,144.9881,21568.0
2020-08-25 14:30:00,154.54,154.6,154.34,154.51,18597.0,145.0162,145.0725,144.8285,144.9881,18597.0
2020-08-25 15:00:00,154.49,154.63,154.31,154.59,24603.0,144.9693,145.1007,144.8004,145.0631,24603.0
2020-08-25 15:30:00,154.59,154.81,154.49,154.77,73980.0,145.0631,145.2696,144.9693,145.232,73980.0
2020-08-26 09:30:00,155.3,155.3,153.53,153.98,31196.0,145.7294,145.7294,144.0685,144.4907,31196.0
2020-08-26 10:00:00,153.82,154.17,152.8,153.34,36422.0,144.3406,144.669,143.3834,143.8902,36422.0
2020-08-26 10:30:00,153.27,153.33,152.79,152.86,23465.0,143.8245,143.8808,143.3741,143.4397,23465.0
2020-08-26 11:00:00,152.86,153.07,152.66,153.02,20643.0,143.4397,143.6368,143.2521,143.5899,20643.0
2020-08-26 11:30:00,153.05,153.54,153.01,153.22,19738.0,143.618,144.0778,143.5805,143.7776,19738.0
2020-08-26 12:00:00,153.25,153.92,153.22,153.83,19606.0,143.8057,144.4344,143.7776,144.35,19606.0
2020-08-26 12:30:00,153.78,153.95,153.38,153.38,18627.0,144.303,144.4626,143.9277,143.9277,18627.0
2020-08-26 13:00:00,153.37,153.61,153.14,153.23,27584.0,143.9183,144.1435,143.7025,143.7869,27584.0
2020-08-26 13:30:00,153.15,153.51,153.14,153.51,30185.0,143.7119,144.0497,143.7025,144.0497,30185.0
2020-08-26 14:00:00,153.51,153.88,153.34,153.51,45281.0,144.0497,144.3969,143.8902,144.0497,45281.0
2020-08-26 14:30:00,153.53,153.56,152.87,153.12,58119.0,144.0685,144.0966,143.4491,143.6837,58119.0
2020-08-26 15:00:00,153.12,153.56,153.1,153.45,32527.0,143.6837,144.0966,143.6649,143.9934,32527.0
2020-08-26 15:30:00,153.46,153.61,153.2,153.33,125511.0,144.0028,144.1435,143.7588,143.8808,125511.0
2020-08-27 09:30:00,154.26,154.35,153.07,154.25,66307.0,144.7535,144.8379,143.6368,144.7441,66307.0
2020-08-27 10:00:00,154.18,154.31,153.31,153.98,101368.0,144.6784,144.8004,143.862,144.4907,101368.0
2020-08-27 10:30:00,153.92,154.02,153.39,153.64,23307.0,144.4344,144.5283,143.9371,144.1717,23307.0
2020-08-27 11:00:00,153.61,153.73,152.69,152.7,32779.0,144.1435,144.2561,143.2802,143.2896,32779.0
2020-08-27 11:30:00,152.64,152.64,151.82,151.82,47659.0,143.2333,143.2333,142.4638,142.4638,47659.0
2020-08-27 12:00:00,151.86,151.95,151.42,151.81,27418.0,142.5014,142.5858,142.0885,142.4544,27418.0
2020-08-27 12:30:00,151.84,152.16,151.35,151.91,72563.0,142.4826,142.7829,142.0228,142.5483,72563.0
2020-08-27 13:00:00,151.9,152.31,151.5,152.27,42615.0,142.5389,142.9236,142.1636,142.8861,42615.0
2020-08-27 13:30:00,152.22,152.5,151.98,152.5,31498.0,142.8392,143.1019,142.614,143.1019,31498.0
2020-08-27 14:00:00,152.53,152.7,151.88,151.9,39651.0,143.1301,143.2896,142.5201,142.5389,39651.0
2020-08-27 14:30:00,151.84,152.05,151.62,151.89,42592.0,142.4826,142.6797,142.2762,142.5295,42592.0
2020-08-27 15:00:00,151.83,152.06,151.44,151.66,54152.0,142.4732,142.689,142.1073,142.3137,54152.0
2020-08-27 15:30:00,151.67,152.01,151.45,151.8,149810.0,142.3231,142.6421,142.1166,142.4451,149810.0
2020-08-28 09:30:00,151.69,152.67,151.55,152.51,59698.0,142.3418,143.2614,142.2105,143.1113,59698.0
2020-08-28 10:00:00,152.54,153.7,152.42,153.48,38196.0,143.1395,144.228,143.0269,144.0215,38196.0
2020-08-28 10:30:00,153.35,153.7,153.2,153.43,21682.0,143.8995,144.228,143.7588,143.9746,21682.0
2020-08-28 11:00:00,153.48,153.94,153.4,153.7,43076.0,144.0215,144.4532,143.9465,144.228,43076.0
2020-08-28 11:30:00,153.66,153.66,152.89,152.95,21334.0,144.1904,144.1904,143.4679,143.5242,21334.0
2020-08-28 12:00:00,152.95,153.2,152.6,152.63,23254.0,143.5242,143.7588,143.1958,143.2239,23254.0
2020-08-28 12:30:00,152.66,152.98,152.58,152.87,18329.0,143.2521,143.5523,143.177,143.4491,18329.0
2020-08-28 13:00:00,152.89,153.08,152.58,152.59,23052.0,143.4679,143.6462,143.177,143.1864,23052.0
2020-08-28 13:30:00,152.54,152.93,152.52,152.82,26700.0,143.1395,143.5054,143.1207,143.4022,26700.0
2020-08-28 14:00:00,152.83,152.97,152.56,152.91,23975.0,143.4116,143.543,143.1582,143.4867,23975.0
2020-08-28 14:30:00,153.0,153.11,152.78,153.07,26678.0,143.5711,143.6743,143.3647,143.6368,26678.0
2020-08-28 15:00:00,153.1,153.44,152.86,153.36,39961.0,143.6649,143.984,143.4397,143.9089,39961.0
2020-08-28 15:30:00,153.31,153.67,153.25,153.57,120350.0,143.862,144.1998,143.8057,144.106,120350.0
2020-08-31 09:30:00,153.04,154.0,152.33,153.15,60306.0,143.6086,144.5095,142.9424,143.7119,60306.0
2020-08-31 10:00:00,153.32,154.21,153.12,154.06,31938.0,143.8714,144.7065,143.6837,144.5658,31938.0
2020-08-31 10:30:00,154.09,154.39,153.24,153.33,57714.0,144.5939,144.8755,143.7963,143.8808,57714.0
2020-08-31 11:00:00,153.31,153.68,153.13,153.27,56386.0,143.862,144.2092,143.6931,143.8245,56386.0
2020-08-31 11:30:00,153.18,153.93,153.18,153.9,38081.0,143.74,144.4438,143.74,144.4156,38081.0
2020-08-31 12:00:00,153.9,154.11,153.78,153.9,115629.0,144.4156,144.6127,144.303,144.4156,115629.0
2020-08-31 12:30:00,153.83,154.2,153.51,154.1,61688.0,144.35,144.6972,144.0497,144.6033,61688.0
2020-08-31 13:00:00,154.12,154.3,153.98,154.24,58316.0,144.6221,144.791,144.4907,144.7347,58316.0
2020-08-31 13:30:00,154.24,154.24,154.02,154.05,42899.0,144.7347,144.7347,144.5283,144.5564,42899.0
2020-08-31 14:00:00,154.06,154.39,153.83,154.29,51183.0,144.5658,144.8755,144.35,144.7816,51183.0
2020-08-31 14:30:00,154.27,154.52,154.08,154.47,60401.0,144.7628,144.9974,144.5846,144.9505,60401.0
2020-08-31 15:00:00,154.45,154.73,154.15,154.45,50973.0,144.9318,145.1945,144.6502,144.9318,50973.0
2020-08-31 15:30:00,154.43,155.25,154.2,154.7,188522.0,144.913,145.6825,144.6972,145.1663,188522.0
2020-09-01 09:30:00,154.28,154.29,153.3,153.67,84638.0,144.7722,144.7816,143.8526,144.1998,84638.0
2020-09-01 10:00:00,153.61,154.03,152.67,153.08,53601.0,144.1435,144.5376,143.2614,143.6462,53601.0
2020-09-01 10:30:00,153.02,153.59,152.98,153.27,34359.0,143.5899,144.1248,143.5523,143.8245,34359.0
2020-09-01 11:00:00,153.22,153.73,153.14,153.47,52876.0,143.7776,144.2561,143.7025,144.0121,52876.0
2020-09-01 11:30:00,153.47,153.82,153.38,153.6,31255.0,144.0121,144.3406,143.9277,144.1341,31255.0
2020-09-01 12:00:00,153.62,154.13,153.62,153.77,26857.0,144.1529,144.6315,144.1529,144.2937,26857.0
2020-09-01 12:30:00,153.77,153.96,153.68,153.92,25405.0,144.2937,144.472,144.2092,144.4344,25405.0
2020-09-01 13:00:00,153.86,153.92,153.62,153.78,23762.0,144.3781,144.4344,144.1529,144.303,23762.0
2020-09-01 13:30:00,153.78,153.92,153.31,153.4,20987.0,144.303,144.4344,143.862,143.9465,20987.0
2020-09-01 14:00:00,153.39,153.77,153.32,153.74,21880.0,143.9371,144.2937,143.8714,144.2655,21880.0
2020-09-01 14:30:00,153.74,153.97,153.64,153.77,47127.0,144.2655,144.4813,144.1717,144.2937,47127.0
2020-09-01 15:00:00,153.76,153.9,153.4,153.4,30509.0,144.2843,144.4156,143.9465,143.9465,30509.0
2020-09-01 15:30:00,153.4,153.96,153.27,153.82,146867.0,143.9465,144.472,143.8245,144.3406,146867.0
2020-09-02 09:30:00,154.0,155.1,153.53,155.07,24388.0,144.5095,145.5417,144.0685,145.5135,24388.0
2020-09-02 10:00:00,155.05,155.67,154.68,155.38,32733.0,145.4948,146.0766,145.1476,145.8044,32733.0
2020-09-02 10:30:00,155.44,156.1,155.44,155.82,37148.0,145.8607,146.4801,145.8607,146.2173,37148.0
2020-09-02 11:00:00,155.86,156.23,155.7,156.06,36847.0,146.2549,146.6021,146.1047,146.4425,36847.0
2020-09-02 11:30:00,156.07,156.22,155.47,155.84,40577.0,146.4519,146.5927,145.8889,146.2361,40577.0
2020-09-02 12:00:00,155.81,156.24,155.76,156.02,38407.0,146.2079,146.6114,146.161,146.405,38407.0
2020-09-02 12:30:00,156.08,156.49,156.02,156.21,12823.0,146.4613,146.846,146.405,146.5833,12823.0
2020-09-02 13:00:00,156.23,156.89,156.18,156.69,25000.0,146.6021,147.2214,146.5551,147.0337,25000.0
2020-09-02 13:30:00,156.71,157.02,156.7,156.78,40960.0,147.0525,147.3434,147.0431,147.1182,40960.0
2020-09-02 14:00:00,156.77,156.92,156.41,156.79,22338.0,147.1088,147.2495,146.771,147.1275,22338.0
2020-09-02 14:30:00,156.76,156.91,156.46,156.89,23383.0,147.0994,147.2402,146.8179,147.2214,23383.0
2020-09-02 15:00:00,156.89,157.31,156.78,157.13,40695.0,147.2214,147.6155,147.1182,147.4466,40695.0
2020-09-02 15:30:00,157.21,157.97,157.09,157.1,156149.0,147.5217,148.2348,147.4091,147.4184,156149.0
2020-09-03 09:30:00,156.73,157.22,155.48,156.66,154375.0,147.0712,147.531,145.8983,147.0056,154375.0
2020-09-03 10:00:00,156.46,156.56,154.37,154.62,44048.0,146.8179,146.9117,144.8567,145.0913,44048.0
2020-09-03 10:30:00,154.39,155.0,154.16,154.64,31698.0,144.8755,145.4479,144.6596,145.11,31698.0
2020-09-03 11:00:00,154.68,154.69,152.1,153.12,37647.0,145.1476,145.157,142.7266,143.6837,37647.0
2020-09-03 11:30:00,153.38,154.46,153.01,153.95,57599.0,143.9277,144.9411,143.5805,144.4626,57599.0
2020-09-03 12:00:00,153.93,154.51,153.45,154.0,19248.0,144.4438,144.9881,143.9934,144.5095,19248.0
2020-09-03 12:30:00,154.03,154.26,153.03,153.36,32131.0,144.5376,144.7535,143.5993,143.9089,32131.0
2020-09-03 13:00:00,153.19,153.74,152.66,153.67,15961.0,143.7494,144.2655,143.2521,144.1998,15961.0
2020-09-03 13:30:00,153.62,153.67,152.97,153.18,22423.0,144.1529,144.1998,143.543,143.74,22423.0
2020-09-03 14:00:00,153.14,153.5,152.77,153.1,17830.0,143.7025,144.0403,143.3553,143.6649,17830.0
2020-09-03 14:30:00,153.03,153.67,152.4,152.42,23822.0,143.5993,144.1998,143.0081,143.0269,23822.0
2020-09-03 15:00:00,152.39,152.96,152.34,152.5,39818.0,142.9987,143.5336,142.9518,143.1019,39818.0
2020-09-03 15:30:00,152.47,153.72,152.21,153.52,136079.0,143.0738,144.2467,142.8298,144.0591,136079.0
2020-09-04 09:30:00,154.04,155.46,154.04,154.8,41969.0,144.547,145.8795,144.547,145.2602,41969.0
2020-09-04 10:00:00,154.9,155.14,153.76,154.07,76375.0,145.354,145.5792,144.2843,144.5752,76375.0
2020-09-04 10:30:00,153.86,153.99,152.01,153.0,97484.0,144.3781,144.5001,142.6421,143.5711,97484.0
2020-09-04 11:00:00,152.99,153.4,151.24,151.8,66037.0,143.5617,143.9465,141.9196,142.4451,66037.0
2020-09-04 11:30:00,151.86,152.69,151.28,151.95,93640.0,142.5014,143.2802,141.9571,142.5858,93640.0
2020-09-04 12:00:00,151.87,152.48,151.56,152.46,34966.0,142.5108,143.0832,142.2199,143.0644,34966.0
2020-09-04 12:30:00,152.51,153.22,152.38,152.73,36191.0,143.1113,143.7776,142.9893,143.3178,36191.0
2020-09-04 13:00:00,152.75,152.75,151.95,152.47,21653.0,143.3365,143.3365,142.5858,143.0738,21653.0
2020-09-04 13:30:00,152.34,152.89,152.01,152.65,28552.0,142.9518,143.4679,142.6421,143.2427,28552.0
2020-09-04 14:00:00,152.56,152.93,152.18,152.84,32449.0,143.1582,143.5054,142.8016,143.421,32449.0
2020-09-04 14:30:00,152.8,154.59,152.71,154.38,41751.0,143.3834,145.0631,143.299,144.8661,41751.0
2020-09-04 15:00:00,154.44,154.47,153.77,154.02,50532.0,144.9224,144.9505,144.2937,144.5283,50532.0
2020-09-04 15:30:00,154.0,154.08,152.49,153.05,168155.0,144.5095,144.5846,143.0925,143.618,168155.0
2020-09-08 09:30:00,151.15,152.33,150.31,152.24,100837.0,141.8351,142.9424,141.0469,142.8579,100837.0
2020-09-08 10:00:00,152.17,152.7,151.71,152.24,52372.0,142.7923,143.2896,142.3606,142.8579,52372.0
2020-09-08 10:30:00,152.24,152.48,151.14,151.27,28035.0,142.8579,143.0832,141.8257,141.9477,28035.0
2020-09-08 11:00:00,151.06,151.7,151.06,151.47,25136.0,141.7507,142.3512,141.7507,142.1354,25136.0
2020-09-08 11:30:00,151.47,151.94,151.15,151.67,31420.0,142.1354,142.5764,141.8351,142.3231,31420.0
2020-09-08 12:00:00,151.59,152.62,151.44,152.48,41403.0,142.248,143.2145,142.1073,143.0832,41403.0
2020-09-08 12:30:00,152.45,152.6,151.97,152.55,25863.0,143.055,143.1958,142.6046,143.1488,25863.0
2020-09-08 13:00:00,152.59,153.3,152.47,153.05,22464.0,143.1864,143.8526,143.0738,143.618,22464.0
2020-09-08 13:30:00,153.05,153.44,152.89,153.24,20201.0,143.618,143.984,143.4679,143.7963,20201.0
2020-09-08 14:00:00,153.29,153.35,153.01,153.1,46981.0,143.8432,143.8995,143.5805,143.6649,46981.0
2020-09-08 14:30:00,153.13,153.13,152.24,152.88,51755.0,143.6931,143.6931,142.8579,143.4585,51755.0
2020-09-08 15:00:00,152.96,153.54,152.33,153.46,70756.0,143.5336,144.0778,142.9424,144.0028,70756.0
2020-09-08 15:30:00,153.53,154.0,152.46,152.53,173351.0,144.0685,144.5095,143.0644,143.1301,173351.0
2020-09-09 09:30:00,154.08,154.15,152.73,153.27,23030.0,144.5846,144.6502,143.3178,143.8245,23030.0
2020-09-09 10:00:00,153.4,154.3,153.34,153.91,27754.0,143.9465,144.791,143.8902,144.425,27754.0
2020-09-09 10:30:00,153.87,154.12,153.47,153.47,16854.0,144.3875,144.6221,144.0121,144.0121,16854.0
2020-09-09 11:00:00,153.54,154.64,153.54,154.61,14845.0,144.0778,145.11,144.0778,145.0819,14845.0
2020-09-09 11:30:00,154.51,154.63,154.05,154.23,13672.0,144.9881,145.1007,144.5564,144.7253,13672.0
2020-09-09 12:00:00,154.32,154.63,154.26,154.52,13011.0,144.8098,145.1007,144.7535,144.9974,13011.0
2020-09-09 12:30:00,154.57,155.04,154.52,154.93,13505.0,145.0444,145.4854,144.9974,145.3822,13505.0
2020-09-09 13:00:00,154.99,155.29,154.75,155.07,13548.0,145.4385,145.72,145.2133,145.5135,13548.0
2020-09-09 13:30:00,155.08,155.37,154.96,155.18,13957.0,145.5229,145.7951,145.4103,145.6168,13957.0
2020-09-09 14:00:00,155.23,155.32,154.66,154.71,11516.0,145.6637,145.7481,145.1288,145.1757,11516.0
2020-09-09 14:30:00,154.68,155.25,154.68,155.09,18773.0,145.1476,145.6825,145.1476,145.5323,18773.0
2020-09-09 15:00:00,155.13,155.28,154.99,155.07,23261.0,145.5698,145.7106,145.4385,145.5135,23261.0
2020-09-09 15:30:00,154.98,155.18,153.53,153.61,108600.0,145.4291,145.6168,144.0685,144.1435,108600.0
2020-09-10 09:30:00,153.58,154.98,153.46,154.42,21974.0,144.1154,145.4291,144.0028,144.9036,21974.0
2020-09-10 10:00:00,154.42,154.81,153.43,153.54,24347.0,144.9036,145.2696,143.9746,144.0778,24347.0
2020-09-10 10:30:00,153.55,153.97,152.26,152.26,19786.0,144.0872,144.4813,142.8767,142.8767,19786.0
2020-09-10 11:00:00,152.22,153.63,152.02,153.47,18053.0,142.8392,144.1623,142.6515,144.0121,18053.0
2020-09-10 11:30:00,153.38,153.38,152.56,152.65,15356.0,143.9277,143.9277,143.1582,143.2427,15356.0
2020-09-10 12:00:00,152.67,152.87,152.3,152.45,15597.0,143.2614,143.4491,142.9143,143.055,15597.0
2020-09-10 12:30:00,152.49,152.63,151.9,152.61,15369.0,143.0925,143.2239,142.5389,143.2051,15369.0
2020-09-10 13:00:00,152.59,152.91,152.29,152.29,17982.0,143.1864,143.4867,142.9049,142.9049,17982.0
2020-09-10 13:30:00,152.26,152.43,151.82,151.92,20694.0,142.8767,143.0362,142.4638,142.5577,20694.0
2020-09-10 14:00:00,151.9,152.51,150.87,150.87,32396.0,142.5389,143.1113,141.5724,141.5724,32396.0
2020-09-10 14:30:00,151.13,151.69,150.87,151.53,50648.0,141.8164,142.3418,141.5724,142.1917,50648.0
2020-09-10 15:00:00,151.46,151.59,150.05,150.62,50701.0,142.126,142.248,140.8029,141.3378,50701.0
2020-09-10 15:30:00,150.53,151.23,150.24,150.28,120825.0,141.2533,141.9102,140.9812,141.0187,120825.0
2020-09-11 09:30:00,152.03,152.73,151.59,152.0,58919.0,142.6609,143.3178,142.248,142.6327,58919.0
2020-09-11 10:00:00,151.89,152.97,151.8,152.59,24004.0,142.5295,143.543,142.4451,143.1864,24004.0
2020-09-11 10:30:00,152.61,153.23,152.31,152.86,29121.0,143.2051,143.7869,142.9236,143.4397,29121.0
2020-09-11 11:00:00,152.86,153.72,152.76,153.21,18590.0,143.4397,144.2467,143.3459,143.7682,18590.0
2020-09-11 11:30:00,153.13,153.41,152.86,153.28,25131.0,143.6931,143.9558,143.4397,143.8339,25131.0
2020-09-11 12:00:00,153.21,154.1,153.12,153.91,17420.0,143.7682,144.6033,143.6837,144.425,17420.0
2020-09-11 12:30:00,153.82,154.3,153.35,153.73,20818.0,144.3406,144.791,143.8995,144.2561,20818.0
2020-09-11 13:00:00,153.7,153.82,152.9,152.9,19123.0,144.228,144.3406,143.4773,143.4773,19123.0
2020-09-11 13:30:00,152.94,153.43,152.52,152.84,43738.0,143.5148,143.9746,143.1207,143.421,43738.0
2020-09-11 14:00:00,152.93,153.61,152.8,153.3,19274.0,143.5054,144.1435,143.3834,143.8526,19274.0
2020-09-11 14:30:00,153.39,153.87,153.36,153.58,23305.0,143.9371,144.3875,143.9089,144.1154,23305.0
2020-09-11 15:00:00,153.69,154.03,153.11,153.97,22594.0,144.2186,144.5376,143.6743,144.4813,22594.0
2020-09-11 15:30:00,154.02,154.13,153.4,153.74,97618.0,144.5283,144.6315,143.9465,144.2655,97618.0
2020-09-14 09:30:00,153.82,155.12,153.82,154.54,38633.0,144.9327,146.1576,144.9327,145.6111,38633.0
2020-09-14 10:00:00,154.6,156.26,154.17,156.25,44653.0,145.6677,147.2318,145.2625,147.2223,44653.0
2020-09-14 10:30:00,156.22,157.08,155.79,155.81,41584.0,147.1941,148.0044,146.7889,146.8078,41584.0
2020-09-14 11:00:00,155.78,155.9,155.37,155.54,20580.0,146.7795,146.8926,146.3932,146.5534,20580.0
2020-09-14 11:30:00,155.46,155.68,155.3,155.5,23531.0,146.478,146.6853,146.3272,146.5157,23531.0
2020-09-14 12:00:00,155.45,155.8,155.31,155.79,25671.0,146.4686,146.7983,146.3367,146.7889,25671.0
2020-09-14 12:30:00,155.82,155.97,155.33,155.75,22103.0,146.8172,146.9585,146.3555,146.7512,22103.0
2020-09-14 13:00:00,155.79,155.92,155.25,155.41,27683.0,146.7889,146.9114,146.2801,146.4309,27683.0
2020-09-14 13:30:00,155.44,156.12,155.36,155.91,37335.0,146.4591,147.0999,146.3838,146.902,37335.0
2020-09-14 14:00:00,155.88,156.16,155.85,155.86,24023.0,146.8737,147.1375,146.8455,146.8549,24023.0
2020-09-14 14:30:00,155.89,156.21,155.47,155.47,31789.0,146.8831,147.1847,146.4874,146.4874,31789.0
2020-09-14 15:00:00,155.57,156.09,155.26,155.89,52342.0,146.5816,147.0716,146.2895,146.8831,52342.0
2020-09-14 15:30:00,155.87,156.82,155.65,156.17,222179.0,146.8643,147.7594,146.657,147.147,222179.0
2020-09-15 09:30:00,156.81,157.77,156.4,156.72,23094.0,147.75,148.6545,147.3637,147.6652,23094.0
2020-09-15 10:00:00,156.68,157.07,156.45,156.68,16762.0,147.6275,147.995,147.4108,147.6275,16762.0
2020-09-15 10:30:00,156.65,157.42,156.65,157.34,18898.0,147.5992,148.3247,147.5992,148.2494,18898.0
2020-09-15 11:00:00,157.33,157.45,156.9,156.94,25954.0,148.2399,148.353,147.8348,147.8725,25954.0
2020-09-15 11:30:00,156.92,157.09,156.84,156.9,15822.0,147.8536,148.0138,147.7783,147.8348,15822.0
2020-09-15 12:00:00,156.95,157.44,156.95,157.22,10952.0,147.8819,148.3436,147.8819,148.1363,10952.0
2020-09-15 12:30:00,157.23,157.36,157.1,157.1,9124.0,148.1457,148.2682,148.0232,148.0232,9124.0
2020-09-15 13:00:00,157.1,157.24,157.05,157.13,10216.0,148.0232,148.1551,147.9761,148.0515,10216.0
2020-09-15 13:30:00,157.13,157.56,157.13,157.28,20032.0,148.0515,148.4567,148.0515,148.1928,20032.0
2020-09-15 14:00:00,157.21,157.25,156.97,157.07,14507.0,148.1269,148.1646,147.9007,147.995,14507.0
2020-09-15 14:30:00,157.07,157.13,156.83,156.93,20096.0,147.995,148.0515,147.7688,147.8631,20096.0
2020-09-15 15:00:00,156.92,157.02,156.53,156.81,23289.0,147.8536,147.9479,147.4862,147.75,23289.0
2020-09-15 15:30:00,156.85,157.14,156.53,156.81,86958.0,147.7877,148.0609,147.4862,147.75,86958.0
2020-09-16 09:30:00,157.7,158.46,157.16,158.46,38780.0,148.5886,149.3047,148.0798,149.3047,38780.0
2020-09-16 10:00:00,158.46,158.67,157.35,157.58,37337.0,149.3047,149.5025,148.2588,148.4755,37337.0
2020-09-16 10:30:00,157.62,157.71,157.04,157.58,35503.0,148.5132,148.598,147.9667,148.4755,35503.0
2020-09-16 11:00:00,157.54,158.35,157.51,158.29,22697.0,148.4378,149.201,148.4095,149.1445,22697.0
2020-09-16 11:30:00,158.3,158.37,158.05,158.12,15229.0,149.1539,149.2199,148.9183,148.9843,15229.0
2020-09-16 12:00:00,158.07,158.08,157.63,157.79,15614.0,148.9372,148.9466,148.5226,148.6734,15614.0
2020-09-16 12:30:00,157.79,157.79,157.45,157.65,12992.0,148.6734,148.6734,148.353,148.5415,12992.0
2020-09-16 13:00:00,157.65,157.7,157.41,157.41,13675.0,148.5415,148.5886,148.3153,148.3153,13675.0
2020-09-16 13:30:00,157.37,157.71,157.17,157.71,20133.0,148.2776,148.598,148.0892,148.598,20133.0
2020-09-16 14:00:00,157.67,158.23,157.38,158.15,23369.0,148.5603,149.0879,148.2871,149.0126,23369.0
2020-09-16 14:30:00,158.19,158.99,158.04,158.32,39414.0,149.0503,149.804,148.9089,149.1727,39414.0
2020-09-16 15:00:00,158.47,158.47,157.36,157.67,30737.0,149.3141,149.3141,148.2682,148.5603,30737.0
2020-09-16 15:30:00,157.65,157.96,157.03,157.04,114175.0,148.5415,148.8335,147.9573,147.9667,114175.0
2020-09-17 09:30:00,154.64,156.21,153.54,156.21,75046.0,145.7054,147.1847,144.6689,147.1847,75046.0
2020-09-17 10:00:00,156.27,157.17,156.08,157.09,51431.0,147.2412,148.0892,147.0622,148.0138,51431.0
2020-09-17 10:30:00,157.03,157.6,156.59,157.38,25702.0,147.9573,148.4943,147.5427,148.2871,25702.0
2020-09-17 11:00:00,157.36,158.0,157.36,157.73,38059.0,148.2682,148.8712,148.2682,148.6168,38059.0
2020-09-17 11:30:00,157.77,158.45,157.65,158.36,81965.0,148.6545,149.2952,148.5415,149.2104,81965.0
2020-09-17 12:00:00,158.36,158.37,157.28,157.53,83015.0,149.2104,149.2199,148.1928,148.4284,83015.0
2020-09-17 12:30:00,157.53,157.9,157.29,157.9,19179.0,148.4284,148.777,148.2023,148.777,19179.0
2020-09-17 13:00:00,157.89,158.06,157.64,157.87,20250.0,148.7676,148.9278,148.532,148.7487,20250.0
2020-09-17 13:30:00,157.81,157.91,157.37,157.39,16169.0,148.6922,148.7864,148.2776,148.2965,16169.0
2020-09-17 14:00:00,157.46,157.78,157.43,157.43,13938.0,148.3624,148.6639,148.3342,148.3342,13938.0
2020-09-17 14:30:00,157.36,157.74,157.33,157.56,23054.0,148.2682,148.6263,148.2399,148.4567,23054.0
2020-09-17 15:00:00,157.56,157.76,157.29,157.42,37857.0,148.4567,148.6451,148.2023,148.3247,37857.0
2020-09-17 15:30:00,157.36,158.42,157.36,158.07,214226.0,148.2682,149.267,148.2682,148.9372,214226.0
2020-09-18 09:30:00,157.02,157.89,156.67,157.13,148325.0,147.9479,148.7676,147.6181,148.0515,148325.0
2020-09-18 10:00:00,157.14,157.7,156.99,157.62,25472.0,148.0609,148.5886,147.9196,148.5132,25472.0
2020-09-18 10:30:00,157.54,158.08,157.4,157.99,26314.0,148.4378,148.9466,148.3059,148.8618,26314.0
2020-09-18 11:00:00,158.0,158.31,157.4,158.06,25781.0,148.8712,149.1633,148.3059,148.9278,25781.0
2020-09-18 11:30:00,158.09,158.28,157.59,157.6,36932.0,148.956,149.1351,148.4849,148.4943,36932.0
2020-09-18 12:00:00,157.58,157.73,156.75,157.26,30902.0,148.4755,148.6168,147.6935,148.174,30902.0
2020-09-18 12:30:00,157.25,157.25,156.76,157.0,42896.0,148.1646,148.1646,147.7029,147.929,42896.0
2020-09-18 13:00:00,157.0,157.02,156.28,156.28,35003.0,147.929,147.9479,147.2506,147.2506,35003.0
2020-09-18 13:30:00,156.2,156.46,155.73,156.44,30694.0,147.1752,147.4202,146.7324,147.4014,30694.0
2020-09-18 14:00:00,156.51,156.61,156.17,156.5,36437.0,147.4673,147.5615,147.147,147.4579,36437.0
2020-09-18 14:30:00,156.49,157.16,156.33,157.14,64242.0,147.4485,148.0798,147.2977,148.0609,64242.0
2020-09-18 15:00:00,157.27,157.29,156.86,157.24,34017.0,148.1834,148.2023,147.7971,148.1551,34017.0
2020-09-18 15:30:00,157.22,157.74,157.09,157.32,135398.0,148.1363,148.6263,148.0138,148.2305,135398.0
2020-09-21 09:30:00,155.04,155.04,153.4,154.22,30816.0,146.0823,146.0823,144.537,145.3096,30816.0
2020-09-21 10:00:00,154.08,154.3,152.47,152.65,25346.0,145.1777,145.385,143.6607,143.8303,25346.0
2020-09-21 10:30:00,152.73,153.5,152.5,153.08,28651.0,143.9057,144.6312,143.689,144.2355,28651.0
2020-09-21 11:00:00,153.09,153.56,152.93,153.14,21577.0,144.2449,144.6878,144.0942,144.292,21577.0
2020-09-21 11:30:00,153.21,153.49,152.83,153.21,44536.0,144.358,144.6218,143.9999,144.358,44536.0
2020-09-21 12:00:00,153.15,153.77,152.98,153.19,17242.0,144.3015,144.8856,144.1413,144.3391,17242.0
2020-09-21 12:30:00,153.17,153.33,152.46,152.54,26414.0,144.3203,144.4711,143.6513,143.7267,26414.0
2020-09-21 13:00:00,152.55,152.68,152.22,152.68,22613.0,143.7361,143.8586,143.4252,143.8586,22613.0
2020-09-21 13:30:00,152.63,152.76,151.96,152.09,30070.0,143.8115,143.934,143.1802,143.3027,30070.0
2020-09-21 14:00:00,152.06,152.2,151.62,151.82,33319.0,143.2744,143.4063,142.8599,143.0483,33319.0
2020-09-21 14:30:00,151.64,151.97,151.33,151.92,28757.0,142.8787,143.1896,142.5866,143.1425,28757.0
2020-09-21 15:00:00,151.88,152.69,151.81,152.58,27016.0,143.1048,143.868,143.0389,143.7644,27016.0
2020-09-21 15:30:00,152.64,152.92,152.23,152.57,132294.0,143.8209,144.0847,143.4346,143.755,132294.0
2020-09-22 09:30:00,153.17,153.91,152.46,152.47,38655.0,144.3203,145.0175,143.6513,143.6607,38655.0
2020-09-22 10:00:00,152.62,153.52,152.39,153.52,18101.0,143.8021,144.6501,143.5854,144.6501,18101.0
2020-09-22 10:30:00,153.54,153.63,153.11,153.12,43495.0,144.6689,144.7537,144.2638,144.2732,43495.0
2020-09-22 11:00:00,153.06,154.34,152.97,154.28,31092.0,144.2167,145.4227,144.1319,145.3662,31092.0
2020-09-22 11:30:00,154.22,154.26,153.5,153.85,18973.0,145.3096,145.3473,144.6312,144.961,18973.0
2020-09-22 12:00:00,153.86,154.05,153.65,153.75,7554.0,144.9704,145.1495,144.7726,144.8668,7554.0
2020-09-22 12:30:00,153.8,154.21,153.77,153.99,13548.0,144.9139,145.3002,144.8856,145.0929,13548.0
2020-09-22 13:00:00,154.04,155.1,154.04,155.06,19659.0,145.14,146.1388,145.14,146.1011,19659.0
2020-09-22 13:30:00,155.02,156.03,155.02,155.97,27519.0,146.0634,147.0151,146.0634,146.9585,27519.0
2020-09-22 14:00:00,156.03,156.64,156.0,156.23,25215.0,147.0151,147.5898,146.9868,147.2035,25215.0
2020-09-22 14:30:00,156.27,156.71,156.17,156.29,26119.0,147.2412,147.6558,147.147,147.26,26119.0
2020-09-22 15:00:00,156.38,157.25,156.27,157.22,48827.0,147.3448,148.1646,147.2412,148.1363,48827.0
2020-09-22 15:30:00,157.2,157.39,156.81,157.26,146973.0,148.1175,148.2965,147.75,148.174,146973.0
2020-09-23 09:30:00,157.14,157.89,156.9,157.14,22376.0,148.0609,148.7676,147.8348,148.0609,22376.0
2020-09-23 10:00:00,157.13,157.19,156.32,157.09,14697.0,148.0515,148.108,147.2883,148.0138,14697.0
2020-09-23 10:30:00,157.02,157.18,156.26,156.27,19030.0,147.9479,148.0986,147.2318,147.2412,19030.0
2020-09-23 11:00:00,156.31,156.49,155.76,155.9,17122.0,147.2789,147.4485,146.7607,146.8926,17122.0
2020-09-23 11:30:00,155.88,155.96,155.24,155.25,18337.0,146.8737,146.9491,146.2707,146.2801,18337.0
2020-09-23 12:00:00,155.24,155.53,154.71,155.39,37369.0,146.2707,146.5439,145.7713,146.412,37369.0
2020-09-23 12:30:00,155.33,155.71,155.03,155.48,16429.0,146.3555,146.7135,146.0728,146.4968,16429.0
2020-09-23 13:00:00,155.5,155.52,155.04,155.07,21575.0,146.5157,146.5345,146.0823,146.1105,21575.0
2020-09-23 13:30:00,155.03,155.03,154.06,154.18,19109.0,146.0728,146.0728,145.1589,145.2719,19109.0
2020-09-23 14:00:00,154.14,154.18,153.4,153.95,72512.0,145.2343,145.2719,144.537,145.0552,72512.0
2020-09-23 14:30:00,154.0,154.13,152.99,153.15,22950.0,145.1023,145.2248,144.1507,144.3015,22950.0
2020-09-23 15:00:00,153.19,153.68,152.49,152.8,41592.0,144.3391,144.8008,143.6796,143.9717,41592.0
2020-09-23 15:30:00,152.7,153.17,152.11,152.21,332390.0,143.8775,144.3203,143.3215,143.4158,332390.0
2020-09-24 09:30:00,151.65,152.75,151.15,152.2,31238.0,142.8881,143.9246,142.417,143.4063,31238.0
2020-09-24 10:00:00,152.35,152.65,151.25,151.25,32688.0,143.5477,143.8303,142.5112,142.5112,32688.0
2020-09-24 10:30:00,151.08,151.19,149.81,150.58,32110.0,142.3511,142.4547,141.1544,141.8799,32110.0
2020-09-24 11:00:00,150.56,151.08,150.13,151.08,23861.0,141.8611,142.3511,141.4559,142.3511,23861.0
2020-09-24 11:30:00,151.19,152.07,150.65,152.05,32451.0,142.4547,143.2839,141.9459,143.265,32451.0
2020-09-24 12:00:00,152.03,152.27,151.74,151.91,27003.0,143.2462,143.4723,142.9729,143.1331,27003.0
2020-09-24 12:30:00,151.8,152.13,151.35,152.13,19001.0,143.0295,143.3404,142.6055,143.3404,19001.0
2020-09-24 13:00:00,152.11,152.82,152.03,152.81,21298.0,143.3215,143.9905,143.2462,143.9811,21298.0
2020-09-24 13:30:00,152.83,152.87,152.08,152.08,55466.0,143.9999,144.0376,143.2933,143.2933,55466.0
2020-09-24 14:00:00,152.11,152.28,151.61,151.82,27590.0,143.3215,143.4817,142.8504,143.0483,27590.0
2020-09-24 14:30:00,151.78,152.15,151.33,151.41,28967.0,143.0106,143.3592,142.5866,142.662,28967.0
2020-09-24 15:00:00,151.33,151.66,150.83,151.01,32118.0,142.5866,142.8975,142.1155,142.2851,32118.0
2020-09-24 15:30:00,151.02,152.01,150.9,151.64,98905.0,142.2945,143.2273,142.1815,142.8787,98905.0
2020-09-25 09:30:00,150.76,152.07,150.15,152.07,36168.0,142.0495,143.2839,141.4748,143.2839,36168.0
2020-09-25 10:00:00,152.07,152.07,150.8,151.59,16721.0,143.2839,143.2839,142.0872,142.8316,16721.0
2020-09-25 10:30:00,151.43,151.48,150.84,151.21,34927.0,142.6808,142.7279,142.1249,142.4735,34927.0
2020-09-25 11:00:00,151.24,152.29,151.08,152.21,29584.0,142.5018,143.4911,142.3511,143.4158,29584.0
2020-09-25 11:30:00,152.25,152.97,151.56,151.62,30618.0,143.4535,144.1319,142.8033,142.8599,30618.0
2020-09-25 12:00:00,151.61,152.57,151.52,152.49,18248.0,142.8504,143.755,142.7656,143.6796,18248.0
2020-09-25 12:30:00,152.61,152.81,152.18,152.65,12341.0,143.7927,143.9811,143.3875,143.8303,12341.0
2020-09-25 13:00:00,152.63,152.92,152.35,152.83,15560.0,143.8115,144.0847,143.5477,143.9999,15560.0
2020-09-25 13:30:00,152.89,153.28,152.85,153.18,11087.0,144.0565,144.4239,144.0188,144.3297,11087.0
2020-09-25 14:00:00,153.13,153.56,153.12,153.52,17298.0,144.2826,144.6878,144.2732,144.6501,17298.0
2020-09-25 14:30:00,153.51,153.78,153.36,153.72,11941.0,144.6407,144.8951,144.4993,144.8385,11941.0
2020-09-25 15:00:00,153.72,154.58,153.66,154.58,16281.0,144.8385,145.6488,144.782,145.6488,16281.0
2020-09-25 15:30:00,154.58,154.58,153.8,154.01,67556.0,145.6488,145.6488,144.9139,145.1118,67556.0
2020-09-28 09:30:00,155.86,156.39,155.24,156.18,31772.0,146.8549,147.3543,146.2707,147.1564,31772.0
2020-09-28 10:00:00,156.27,158.39,156.27,157.89,41821.0,147.2412,149.2387,147.2412,148.7676,41821.0
2020-09-28 10:30:00,157.75,158.05,156.93,157.21,20367.0,148.6357,148.9183,147.8631,148.1269,20367.0
2020-09-28 11:00:00,157.38,157.5,156.99,157.22,16852.0,148.2871,148.4001,147.9196,148.1363,16852.0
2020-09-28 11:30:00,157.18,157.49,157.15,157.34,14618.0,148.0986,148.3907,148.0703,148.2494,14618.0
2020-09-28 12:00:00,157.37,157.61,157.03,157.17,16682.0,148.2776,148.5038,147.9573,148.0892,16682.0
2020-09-28 12:30:00,157.21,157.74,157.15,157.62,9531.0,148.1269,148.6263,148.0703,148.5132,9531.0
2020-09-28 13:00:00,157.65,157.8,157.52,157.63,13417.0,148.5415,148.6828,148.419,148.5226,13417.0
2020-09-28 13:30:00,157.66,157.88,157.61,157.81,16617.0,148.5509,148.7582,148.5038,148.6922,16617.0
2020-09-28 14:00:00,157.77,157.8,157.12,157.23,60787.0,148.6545,148.6828,148.0421,148.1457,60787.0
2020-09-28 14:30:00,157.19,157.3,156.75,157.0,30039.0,148.108,148.2117,147.6935,147.929,30039.0
2020-09-28 15:00:00,156.95,157.0,156.62,156.71,35385.0,147.8819,147.929,147.571,147.6558,35385.0
2020-09-28 15:30:00,156.69,156.83,156.19,156.67,195033.0,147.6369,147.7688,147.1658,147.6181,195033.0
2020-09-29 09:30:00,157.46,158.5,157.26,158.31,32262.0,148.3624,149.3423,148.174,149.1633,32262.0
2020-09-29 10:00:00,158.38,158.96,158.28,158.85,26518.0,149.2293,149.7758,149.1351,149.6721,26518.0
2020-09-29 10:30:00,158.9,158.9,157.79,157.83,34051.0,149.7192,149.7192,148.6734,148.7111,34051.0
2020-09-29 11:00:00,157.76,158.08,157.59,157.59,21840.0,148.6451,148.9466,148.4849,148.4849,21840.0
2020-09-29 11:30:00,157.58,158.31,157.5,157.68,25019.0,148.4755,149.1633,148.4001,148.5697,25019.0
2020-09-29 12:00:00,157.7,158.22,157.43,158.22,14508.0,148.5886,149.0785,148.3342,149.0785,14508.0
2020-09-29 12:30:00,158.17,158.39,158.03,158.28,16542.0,149.0314,149.2387,148.8995,149.1351,16542.0
2020-09-29 13:00:00,158.31,158.41,157.69,157.92,13422.0,149.1633,149.2575,148.5791,148.7959,13422.0
2020-09-29 13:30:00,158.06,158.76,158.0,158.59,12630.0,148.9278,149.5873,148.8712,149.4271,12630.0
2020-09-29 14:00:00,158.61,158.63,158.18,158.63,17643.0,149.446,149.4648,149.0408,149.4648,17643.0
2020-09-29 14:30:00,158.63,158.84,158.48,158.48,11790.0,149.4648,149.6627,149.3235,149.3235,11790.0
2020-09-29 15:00:00,158.55,158.7,158.32,158.52,11766.0,149.3895,149.5308,149.1727,149.3612,11766.0
2020-09-29 15:30:00,158.52,158.7,157.58,157.59,116091.0,149.3612,149.5308,148.4755,148.4849,116091.0
2020-09-30 09:30:00,157.71,158.0,156.89,157.89,26233.0,148.598,148.8712,147.8254,148.7676,26233.0
2020-09-30 10:00:00,157.87,158.03,157.53,157.74,21246.0,148.7487,148.8995,148.4284,148.6263,21246.0
2020-09-30 10:30:00,157.75,158.02,157.6,157.69,26290.0,148.6357,148.8901,148.4943,148.5791,26290.0
2020-09-30 11:00:00,157.67,157.84,157.49,157.79,26602.0,148.5603,148.7205,148.3907,148.6734,26602.0
2020-09-30 11:30:00,157.8,157.82,157.26,157.64,15802.0,148.6828,148.7016,148.174,148.532,15802.0
2020-09-30 12:00:00,157.66,158.04,157.61,158.02,15128.0,148.5509,148.9089,148.5038,148.8901,15128.0
2020-09-30 12:30:00,158.0,158.03,157.28,157.48,14166.0,148.8712,148.8995,148.1928,148.3813,14166.0
2020-09-30 13:00:00,157.5,157.62,157.15,157.56,19118.0,148.4001,148.5132,148.0703,148.4567,19118.0
2020-09-30 13:30:00,157.6,157.89,157.55,157.7,14298.0,148.4943,148.7676,148.4472,148.5886,14298.0
2020-09-30 14:00:00,157.65,157.88,156.85,157.18,22617.0,148.5415,148.7582,147.7877,148.0986,22617.0
2020-09-30 14:30:00,157.19,157.45,156.37,157.09,28343.0,148.108,148.353,147.3354,148.0138,28343.0
2020-09-30 15:00:00,157.21,157.23,156.07,156.61,44273.0,148.1269,148.1457,147.0527,147.5615,44273.0
2020-09-30 15:30:00,156.56,157.37,156.3,156.73,122923.0,147.5144,148.2776,147.2695,147.6746,122923.0
2020-10-01 09:30:00,158.0,158.85,157.46,157.71,44269.0,148.8712,149.6721,148.3624,148.598,44269.0
2020-10-01 10:00:00,157.54,157.56,156.82,157.18,30857.0,148.4378,148.4567,147.7594,148.0986,30857.0
2020-10-01 10:30:00,157.29,158.04,157.24,157.87,25113.0,148.2023,148.9089,148.1551,148.7487,25113.0
2020-10-01 11:00:00,157.94,158.28,157.5,157.68,15656.0,148.8147,149.1351,148.4001,148.5697,15656.0
2020-10-01 11:30:00,157.67,157.73,156.77,156.87,19421.0,148.5603,148.6168,147.7123,147.8065,19421.0
2020-10-01 12:00:00,156.75,157.05,156.45,156.91,18851.0,147.6935,147.9761,147.4108,147.8442,18851.0
2020-10-01 12:30:00,156.98,156.98,156.15,156.23,24163.0,147.9102,147.9102,147.1281,147.2035,24163.0
2020-10-01 13:00:00,156.24,156.62,156.23,156.29,21708.0,147.2129,147.571,147.2035,147.26,21708.0
2020-10-01 13:30:00,156.28,156.65,156.13,156.26,19869.0,147.2506,147.5992,147.1093,147.2318,19869.0
2020-10-01 14:00:00,156.33,156.58,155.34,155.79,20641.0,147.2977,147.5333,146.3649,146.7889,20641.0
2020-10-01 14:30:00,155.78,156.6,155.78,156.37,26320.0,146.7795,147.5521,146.7795,147.3354,26320.0
2020-10-01 15:00:00,156.35,156.73,156.06,156.19,30186.0,147.3166,147.6746,147.0433,147.1658,30186.0
2020-10-01 15:30:00,156.22,156.84,156.0,156.71,88621.0,147.1941,147.7783,146.9868,147.6558,88621.0
2020-10-02 09:30:00,153.7,156.17,153.7,155.7,63623.0,144.8197,147.147,144.8197,146.7041,63623.0
2020-10-02 10:00:00,155.66,156.37,155.58,156.37,19125.0,146.6664,147.3354,146.5911,147.3354,19125.0
2020-10-02 10:30:00,156.22,156.38,155.5,156.02,11028.0,147.1941,147.3448,146.5157,147.0056,11028.0
2020-10-02 11:00:00,155.97,156.54,155.82,156.53,15723.0,146.9585,147.4956,146.8172,147.4862,15723.0
2020-10-02 11:30:00,156.6,156.62,155.68,155.76,9284.0,147.5521,147.571,146.6853,146.7607,9284.0
2020-10-02 12:00:00,155.64,156.94,155.43,156.57,49118.0,146.6476,147.8725,146.4497,147.5239,49118.0
2020-10-02 12:30:00,156.57,157.07,156.24,156.87,20115.0,147.5239,147.995,147.2129,147.8065,20115.0
2020-10-02 13:00:00,157.06,157.15,156.65,157.06,12133.0,147.9855,148.0703,147.5992,147.9855,12133.0
2020-10-02 13:30:00,157.05,157.07,156.35,156.62,16226.0,147.9761,147.995,147.3166,147.571,16226.0
2020-10-02 14:00:00,156.72,157.1,156.62,156.86,10533.0,147.6652,148.0232,147.571,147.7971,10533.0
2020-10-02 14:30:00,156.86,157.17,156.79,157.09,11558.0,147.7971,148.0892,147.7311,148.0138,11558.0
2020-10-02 15:00:00,157.07,157.34,156.75,157.25,16642.0,147.995,148.2494,147.6935,148.1646,16642.0
2020-10-02 15:30:00,157.26,157.58,156.78,156.92,52115.0,148.174,148.4755,147.7217,147.8536,52115.0
2020-10-05 09:30:00,158.0,158.65,157.12,157.81,24128.0,148.8712,149.4837,148.0421,148.6922,24128.0
2020-10-05 10:00:00,157.98,158.16,157.07,157.07,16753.0,148.8524,149.022,147.995,147.995,16753.0
2020-10-05 10:30:00,157.13,157.83,157.13,157.64,24870.0,148.0515,148.7111,148.0515,148.532,24870.0
2020-10-05 11:00:00,157.58,157.85,157.31,157.38,24685.0,148.4755,148.7299,148.2211,148.2871,24685.0
2020-10-05 11:30:00,157.3,157.43,156.84,157.43,21940.0,148.2117,148.3342,147.7783,148.3342,21940.0
2020-10-05 12:00:00,157.45,157.57,157.04,157.28,24523.0,148.353,148.4661,147.9667,148.1928,24523.0
2020-10-05 12:30:00,157.21,157.23,156.98,157.2,13217.0,148.1269,148.1457,147.9102,148.1175,13217.0
2020-10-05 13:00:00,157.2,157.2,156.59,156.65,27904.0,148.1175,148.1175,147.5427,147.5992,27904.0
2020-10-05 13:30:00,156.66,157.02,156.62,156.79,28320.0,147.6087,147.9479,147.571,147.7311,28320.0
2020-10-05 14:00:00,156.79,157.15,156.75,156.94,29785.0,147.7311,148.0703,147.6935,147.8725,29785.0
2020-10-05 14:30:00,156.95,157.38,156.95,157.38,59424.0,147.8819,148.2871,147.8819,148.2871,59424.0
2020-10-05 15:00:00,157.38,157.55,157.27,157.46,36782.0,148.2871,148.4472,148.1834,148.3624,36782.0
2020-10-05 15:30:00,157.45,157.78,157.32,157.51,81140.0,148.353,148.6639,148.2305,148.4095,81140.0
2020-10-06 09:30:00,158.12,158.71,157.06,158.22,29900.0,148.9843,149.5402,147.9855,149.0785,29900.0
2020-10-06 10:00:00,158.23,158.55,158.18,158.31,23092.0,149.0879,149.3895,149.0408,149.1633,23092.0
2020-10-06 10:30:00,158.31,158.35,157.85,157.86,16729.0,149.1633,149.201,148.7299,148.7393,16729.0
2020-10-06 11:00:00,157.99,158.02,157.6,157.9,17180.0,148.8618,148.8901,148.4943,148.777,17180.0
2020-10-06 11:30:00,157.86,157.87,157.47,157.84,17633.0,148.7393,148.7487,148.3719,148.7205,17633.0
2020-10-06 12:00:00,157.84,158.09,157.79,158.03,15182.0,148.7205,148.956,148.6734,148.8995,15182.0
2020-10-06 12:30:00,158.09,158.25,157.98,158.17,18520.0,148.956,149.1068,148.8524,149.0314,18520.0
2020-10-06 13:00:00,158.15,158.4,158.03,158.28,21245.0,149.0126,149.2481,148.8995,149.1351,21245.0
2020-10-06 13:30:00,158.2,158.57,158.17,158.33,37429.0,149.0597,149.4083,149.0314,149.1822,37429.0
2020-10-06 14:00:00,158.32,158.82,158.2,158.74,56543.0,149.1727,149.6439,149.0597,149.5685,56543.0
2020-10-06 14:30:00,158.74,159.24,156.85,157.57,94598.0,149.5685,150.0396,147.7877,148.4661,94598.0
2020-10-06 15:00:00,157.39,157.65,156.78,157.44,43977.0,148.2965,148.5415,147.7217,148.3436,43977.0
2020-10-06 15:30:00,157.53,158.19,156.61,157.01,84639.0,148.4284,149.0503,147.5615,147.9384,84639.0
2020-10-07 09:30:00,158.46,159.32,157.54,159.09,24037.0,149.3047,150.115,148.4378,149.8983,24037.0
2020-10-07 10:00:00,159.0,159.06,158.42,158.71,25218.0,149.8135,149.87,149.267,149.5402,25218.0
2020-10-07 10:30:00,158.81,159.05,158.2,158.67,18600.0,149.6344,149.8606,149.0597,149.5025,18600.0
2020-10-07 11:00:00,158.66,158.66,157.89,157.97,24985.0,149.4931,149.4931,148.7676,148.843,24985.0
2020-10-07 11:30:00,158.07,158.52,158.07,158.52,16065.0,148.9372,149.3612,148.9372,149.3612,16065.0
2020-10-07 12:00:00,158.55,158.64,158.07,158.4,21636.0,149.3895,149.4743,148.9372,149.2481,21636.0
2020-10-07 12:30:00,158.43,158.74,158.43,158.64,30442.0,149.2764,149.5685,149.2764,149.4743,30442.0
2020-10-07 13:00:00,158.63,159.0,158.4,158.44,146592.0,149.4648,149.8135,149.2481,149.2858,146592.0
2020-10-07 13:30:00,158.45,159.32,158.45,159.25,58531.0,149.2952,150.115,149.2952,150.049,58531.0
2020-10-07 14:00:00,159.26,160.34,159.26,160.09,46356.0,150.0584,151.076,150.0584,150.8405,46356.0
2020-10-07 14:30:00,160.1,160.4,159.94,160.14,25696.0,150.8499,151.1326,150.6991,150.8876,25696.0
2020-10-07 15:00:00,160.14,160.51,160.09,160.21,48049.0,150.8876,151.2362,150.8405,150.9536,48049.0
2020-10-07 15:30:00,160.21,160.48,160.08,160.36,71096.0,150.9536,151.208,150.8311,151.0949,71096.0
2020-10-08 09:30:00,161.68,163.71,161.68,163.11,47268.0,152.3386,154.2513,152.3386,153.686,47268.0
2020-10-08 10:00:00,163.36,163.36,162.1,162.35,26819.0,153.9216,153.9216,152.7344,152.9699,26819.0
2020-10-08 10:30:00,162.25,162.64,162.05,162.08,23339.0,152.8757,153.2432,152.6872,152.7155,23339.0
2020-10-08 11:00:00,162.13,162.51,161.8,162.27,23085.0,152.7626,153.1207,152.4517,152.8945,23085.0
2020-10-08 11:30:00,162.23,162.41,161.74,162.31,42080.0,152.8568,153.0264,152.3952,152.9322,42080.0
2020-10-08 12:00:00,162.36,162.74,162.26,162.63,25464.0,152.9793,153.3374,152.8851,153.2337,25464.0
2020-10-08 12:30:00,162.59,162.59,162.28,162.52,11966.0,153.196,153.196,152.904,153.1301,11966.0
2020-10-08 13:00:00,162.51,162.74,162.29,162.53,16453.0,153.1207,153.3374,152.9134,153.1395,16453.0
2020-10-08 13:30:00,162.51,162.59,162.41,162.56,16471.0,153.1207,153.196,153.0264,153.1678,16471.0
2020-10-08 14:00:00,162.59,162.8,162.4,162.45,20226.0,153.196,153.3939,153.017,153.0641,20226.0
2020-10-08 14:30:00,162.45,162.59,162.2,162.34,21760.0,153.0641,153.196,152.8286,152.9605,21760.0
2020-10-08 15:00:00,162.31,162.5,162.08,162.5,26421.0,152.9322,153.1112,152.7155,153.1112,26421.0
2020-10-08 15:30:00,162.5,162.84,162.27,162.71,105969.0,153.1112,153.4316,152.8945,153.3091,105969.0
2020-10-09 09:30:00,164.39,166.25,164.0,165.37,74078.0,154.892,156.6446,154.5246,155.8154,74078.0
2020-10-09 10:00:00,165.37,165.64,164.68,165.43,40891.0,155.8154,156.0698,155.1653,155.872,40891.0
2020-10-09 10:30:00,165.53,166.32,165.39,165.75,44194.0,155.9662,156.7105,155.8343,156.1735,44194.0
2020-10-09 11:00:00,165.84,165.87,165.42,165.57,22434.0,156.2583,156.2865,155.8625,156.0039,22434.0
2020-10-09 11:30:00,165.55,166.7,165.33,166.62,69926.0,155.985,157.0686,155.7777,156.9932,69926.0
2020-10-09 12:00:00,166.71,167.17,166.53,166.78,36333.0,157.078,157.5114,156.9084,157.144,36333.0
2020-10-09 12:30:00,166.94,167.12,166.67,166.73,37727.0,157.2947,157.4643,157.0403,157.0968,37727.0
2020-10-09 13:00:00,166.77,167.1,166.21,166.21,21019.0,157.1345,157.4455,156.6069,156.6069,21019.0
2020-10-09 13:30:00,166.21,166.81,165.99,166.39,29521.0,156.6069,157.1722,156.3996,156.7765,29521.0
2020-10-09 14:00:00,166.37,166.41,165.91,165.99,15840.0,156.7576,156.7953,156.3242,156.3996,15840.0
2020-10-09 14:30:00,166.04,166.31,165.76,165.85,22843.0,156.4467,156.7011,156.1829,156.2677,22843.0
2020-10-09 15:00:00,165.9,166.25,165.68,166.17,24319.0,156.3148,156.6446,156.1075,156.5692,24319.0
2020-10-09 15:30:00,166.15,167.04,165.65,166.77,247022.0,156.5504,157.3889,156.0792,157.1345,247022.0
2020-10-12 09:30:00,167.59,167.7,166.01,166.76,33597.0,157.9072,158.0108,156.4184,157.1251,33597.0
2020-10-12 10:00:00,166.81,167.7,166.57,167.16,18690.0,157.1722,158.0108,156.9461,157.502,18690.0
2020-10-12 10:30:00,167.16,167.64,166.87,167.06,18567.0,157.502,157.9543,157.2288,157.4078,18567.0
2020-10-12 11:00:00,167.06,167.55,166.92,167.42,18464.0,157.4078,157.8695,157.2759,157.747,18464.0
2020-10-12 11:30:00,167.34,167.66,167.2,167.49,12588.0,157.6716,157.9731,157.5397,157.8129,12588.0
2020-10-12 12:00:00,167.49,167.79,167.26,167.68,15604.0,157.8129,158.0956,157.5962,157.992,15604.0
2020-10-12 12:30:00,167.58,168.03,167.35,167.62,18104.0,157.8977,158.3217,157.681,157.9354,18104.0
2020-10-12 13:00:00,167.6,168.37,167.59,168.33,22972.0,157.9166,158.6421,157.9072,158.6044,22972.0
2020-10-12 13:30:00,168.35,168.45,167.89,168.18,20327.0,158.6232,158.7175,158.1898,158.4631,20327.0
2020-10-12 14:00:00,168.22,168.79,168.16,168.79,40201.0,158.5008,159.0378,158.4442,159.0378,40201.0
2020-10-12 14:30:00,168.75,168.82,168.44,168.55,15768.0,159.0001,159.0661,158.708,158.8117,15768.0
2020-10-12 15:00:00,168.58,168.84,168.19,168.27,28937.0,158.84,159.0849,158.4725,158.5479,28937.0
2020-10-12 15:30:00,168.23,168.65,168.05,168.32,69380.0,158.5102,158.9059,158.3406,158.595,69380.0
2020-10-13 09:30:00,167.86,169.68,167.86,168.08,46336.0,158.1616,159.8764,158.1616,158.3688,46336.0
2020-10-13 10:00:00,168.09,168.37,167.56,167.96,34457.0,158.3783,158.6421,157.8789,158.2558,34457.0
2020-10-13 10:30:00,167.83,168.02,166.27,166.45,16980.0,158.1333,158.3123,156.6634,156.833,16980.0
2020-10-13 11:00:00,166.53,167.03,166.37,166.97,23017.0,156.9084,157.3795,156.7576,157.323,23017.0
2020-10-13 11:30:00,166.89,167.16,166.61,166.96,14043.0,157.2476,157.502,156.9838,157.3136,14043.0
2020-10-13 12:00:00,166.97,167.31,166.9,167.2,11216.0,157.323,157.6433,157.257,157.5397,11216.0
2020-10-13 12:30:00,167.14,167.25,167.0,167.14,10025.0,157.4832,157.5868,157.3512,157.4832,10025.0
2020-10-13 13:00:00,167.09,167.1,166.55,166.64,13610.0,157.436,157.4455,156.9272,157.012,13610.0
2020-10-13 13:30:00,166.64,166.92,166.41,166.41,11474.0,157.012,157.2759,156.7953,156.7953,11474.0
2020-10-13 14:00:00,166.25,166.5,166.18,166.3,25058.0,156.6446,156.8801,156.5786,156.6917,25058.0
2020-10-13 14:30:00,166.18,166.46,165.57,165.9,19105.0,156.5786,156.8424,156.0039,156.3148,19105.0
2020-10-13 15:00:00,165.9,166.34,165.83,166.21,19747.0,156.3148,156.7294,156.2488,156.6069,19747.0
2020-10-13 15:30:00,166.33,166.58,165.84,166.24,158523.0,156.72,156.9555,156.2583,156.6352,158523.0
2020-10-14 09:30:00,167.86,168.71,167.14,168.2,32666.0,158.1616,158.9624,157.4832,158.4819,32666.0
2020-10-14 10:00:00,168.39,168.54,167.86,167.87,14530.0,158.6609,158.8023,158.1616,158.171,14530.0
2020-10-14 10:30:00,167.91,168.08,166.98,167.03,19039.0,158.2087,158.3688,157.3324,157.3795,19039.0
2020-10-14 11:00:00,167.08,167.24,166.61,167.09,18038.0,157.4266,157.5774,156.9838,157.436,18038.0
2020-10-14 11:30:00,167.0,167.11,166.26,166.38,15717.0,157.3512,157.4549,156.654,156.7671,15717.0
2020-10-14 12:00:00,166.44,166.76,166.26,166.5,7099.0,156.8236,157.1251,156.654,156.8801,7099.0
2020-10-14 12:30:00,166.58,167.28,166.49,167.24,18782.0,156.9555,157.6151,156.8707,157.5774,18782.0
2020-10-14 13:00:00,167.21,167.85,167.17,167.2,15770.0,157.5491,158.1521,157.5114,157.5397,15770.0
2020-10-14 13:30:00,167.22,167.28,167.0,167.08,11827.0,157.5585,157.6151,157.3512,157.4266,11827.0
2020-10-14 14:00:00,167.06,167.52,166.95,166.95,13295.0,157.4078,157.8412,157.3041,157.3041,13295.0
2020-10-14 14:30:00,166.93,167.03,166.57,166.93,14235.0,157.2853,157.3795,156.9461,157.2853,14235.0
2020-10-14 15:00:00,166.93,167.41,166.93,167.27,11630.0,157.2853,157.7376,157.2853,157.6056,11630.0
2020-10-14 15:30:00,167.26,167.43,166.82,166.92,43713.0,157.5962,157.7564,157.1816,157.2759,43713.0
2020-10-15 09:30:00,166.66,170.01,165.88,169.89,123777.0,157.0309,160.1873,156.296,160.0743,123777.0
2020-10-15 10:00:00,169.82,171.57,169.73,170.48,151445.0,160.0083,161.6572,159.9235,160.6302,151445.0
2020-10-15 10:30:00,170.44,171.93,170.34,171.11,109143.0,160.5925,161.9964,160.4983,161.2238,109143.0
2020-10-15 11:00:00,171.02,171.13,170.47,170.79,73568.0,161.139,161.2426,160.6208,160.9223,73568.0
2020-10-15 11:30:00,170.8,171.39,170.53,171.09,36687.0,160.9317,161.4876,160.6773,161.2049,36687.0
2020-10-15 12:00:00,171.07,173.29,170.98,173.21,79553.0,161.1861,163.2778,161.1013,163.2024,79553.0
2020-10-15 12:30:00,173.11,173.98,172.6,173.48,60043.0,163.1082,163.928,162.6277,163.4568,60043.0
2020-10-15 13:00:00,173.42,174.94,173.21,173.61,82195.0,163.4003,164.8325,163.2024,163.5793,82195.0
2020-10-15 13:30:00,173.64,173.91,172.67,173.62,58651.0,163.6076,163.862,162.6936,163.5888,58651.0
2020-10-15 14:00:00,173.71,174.92,173.71,174.5,59264.0,163.6736,164.8137,163.6736,164.4179,59264.0
2020-10-15 14:30:00,174.5,174.67,172.8,172.8,62258.0,164.4179,164.5781,162.8161,162.8161,62258.0
2020-10-15 15:00:00,172.67,173.58,171.91,173.56,83198.0,162.6936,163.5511,161.9776,163.5322,83198.0
2020-10-15 15:30:00,173.58,173.58,171.59,171.6,278344.0,163.5511,163.5511,161.676,161.6855,278344.0
2020-10-16 09:30:00,171.42,171.57,169.79,170.49,77950.0,161.5159,161.6572,159.98,160.6396,77950.0
2020-10-16 10:00:00,170.59,172.01,170.14,171.78,85585.0,160.7338,162.0718,160.3098,161.8551,85585.0
2020-10-16 10:30:00,171.98,172.82,171.58,171.58,146861.0,162.0435,162.835,161.6666,161.6666,146861.0
2020-10-16 11:00:00,171.55,172.11,171.2,172.03,26276.0,161.6384,162.166,161.3086,162.0906,26276.0
2020-10-16 11:30:00,172.03,172.52,171.83,171.91,22944.0,162.0906,162.5523,161.9022,161.9776,22944.0
2020-10-16 12:00:00,171.96,172.35,171.18,171.96,9944.0,162.0247,162.3921,161.2897,162.0247,9944.0
2020-10-16 12:30:00,171.92,171.92,171.0,171.24,43160.0,161.987,161.987,161.1201,161.3463,43160.0
2020-10-16 13:00:00,171.36,171.59,171.23,171.42,19549.0,161.4593,161.676,161.3368,161.5159,19549.0
2020-10-16 13:30:00,171.3,171.64,171.23,171.23,16231.0,161.4028,161.7232,161.3368,161.3368,16231.0
2020-10-16 14:00:00,171.25,171.96,171.11,171.47,32173.0,161.3557,162.0247,161.2238,161.563,32173.0
2020-10-16 14:30:00,171.56,171.74,171.25,171.53,18415.0,161.6478,161.8174,161.3557,161.6195,18415.0
2020-10-16 15:00:00,171.56,171.56,170.92,171.34,30629.0,161.6478,161.6478,161.0448,161.4405,30629.0
2020-10-16 15:30:00,171.34,171.44,170.9,170.99,135071.0,161.4405,161.5347,161.0259,161.1107,135071.0
2020-10-19 09:30:00,171.45,173.27,171.38,172.76,37767.0,161.5441,163.259,161.4782,162.7784,37767.0
2020-10-19 10:00:00,172.68,173.3,172.25,173.03,16953.0,162.7031,163.2872,162.2979,163.0328,16953.0
2020-10-19 10:30:00,172.96,173.36,172.81,173.02,20118.0,162.9669,163.3438,162.8256,163.0234,20118.0
2020-10-19 11:00:00,173.02,173.14,171.44,171.55,16225.0,163.0234,163.1365,161.5347,161.6384,16225.0
2020-10-19 11:30:00,171.55,172.33,171.36,172.0,53761.0,161.6384,162.3733,161.4593,162.0624,53761.0
2020-10-19 12:00:00,171.89,172.32,171.73,171.76,22042.0,161.9587,162.3639,161.808,161.8362,22042.0
2020-10-19 12:30:00,171.78,172.41,171.68,172.41,12847.0,161.8551,162.4487,161.7608,162.4487,12847.0
2020-10-19 13:00:00,172.39,172.41,171.84,171.88,11357.0,162.4298,162.4487,161.9116,161.9493,11357.0
2020-10-19 13:30:00,171.9,172.06,171.76,171.97,13935.0,161.9681,162.1189,161.8362,162.0341,13935.0
2020-10-19 14:00:00,171.86,171.89,171.37,171.65,18106.0,161.9304,161.9587,161.4688,161.7326,18106.0
2020-10-19 14:30:00,171.63,171.63,170.06,170.09,18825.0,161.7137,161.7137,160.2344,160.2627,18825.0
2020-10-19 15:00:00,170.11,170.45,169.71,170.45,30187.0,160.2816,160.6019,159.9047,160.6019,30187.0
2020-10-19 15:30:00,170.42,170.93,169.87,170.15,156275.0,160.5736,161.0542,160.0554,160.3192,156275.0
2020-10-20 09:30:00,170.15,171.6,169.0,169.62,62727.0,160.3192,161.6855,159.2357,159.8199,62727.0
2020-10-20 10:00:00,169.65,169.91,169.0,169.0,59256.0,159.8481,160.0931,159.2357,159.2357,59256.0
2020-10-20 10:30:00,169.08,171.0,169.08,169.75,39557.0,159.3111,161.1201,159.3111,159.9424,39557.0
2020-10-20 11:00:00,169.68,170.29,169.47,170.05,20695.0,159.8764,160.4512,159.6785,160.225,20695.0
2020-10-20 11:30:00,170.04,170.28,169.7,170.22,16759.0,160.2156,160.4417,159.8952,160.3852,16759.0
2020-10-20 12:00:00,170.18,170.9,170.18,170.63,17688.0,160.3475,161.0259,160.3475,160.7715,17688.0
2020-10-20 12:30:00,170.6,171.05,170.11,170.29,28153.0,160.7432,161.1672,160.2816,160.4512,28153.0
2020-10-20 13:00:00,170.4,170.97,170.12,170.91,24795.0,160.5548,161.0919,160.291,161.0353,24795.0
2020-10-20 13:30:00,170.92,171.21,170.51,170.63,13812.0,161.0448,161.318,160.6584,160.7715,13812.0
2020-10-20 14:00:00,170.67,170.79,170.01,170.11,20486.0,160.8092,160.9223,160.1873,160.2816,20486.0
2020-10-20 14:30:00,170.05,170.27,169.45,169.56,24912.0,160.225,160.4323,159.6597,159.7633,24912.0
2020-10-20 15:00:00,169.59,169.86,168.79,169.86,49268.0,159.7916,160.046,159.0378,160.046,49268.0
2020-10-20 15:30:00,169.71,169.78,168.84,168.9,150045.0,159.9047,159.9706,159.0849,159.1415,150045.0
2020-10-21 09:30:00,170.44,171.03,169.98,170.84,35544.0,160.5925,161.1484,160.1591,160.9694,35544.0
2020-10-21 10:00:00,170.85,170.92,170.37,170.38,22321.0,160.9788,161.0448,160.5265,160.536,22321.0
2020-10-21 10:30:00,170.39,170.42,169.77,169.84,28549.0,160.5454,160.5736,159.9612,160.0272,28549.0
2020-10-21 11:00:00,169.77,170.21,169.54,169.7,20552.0,159.9612,160.3758,159.7445,159.8952,20552.0
2020-10-21 11:30:00,169.68,170.5,169.52,169.99,14882.0,159.8764,160.649,159.7256,160.1685,14882.0
2020-10-21 12:00:00,170.1,170.52,169.9,170.11,8524.0,160.2721,160.6679,160.0837,160.2816,8524.0
2020-10-21 12:30:00,170.21,170.21,169.45,169.91,7456.0,160.3758,160.3758,159.6597,160.0931,7456.0
2020-10-21 13:00:00,170.0,170.49,169.89,170.49,6480.0,160.1779,160.6396,160.0743,160.6396,6480.0
2020-10-21 13:30:00,170.58,171.08,170.27,170.83,10949.0,160.7244,161.1955,160.4323,160.96,10949.0
2020-10-21 14:00:00,170.9,171.35,170.82,171.35,10179.0,161.0259,161.4499,160.9505,161.4499,10179.0
2020-10-21 14:30:00,171.19,171.71,171.09,171.67,9016.0,161.2992,161.7891,161.2049,161.7514,9016.0
2020-10-21 15:00:00,171.69,171.81,171.3,171.36,12205.0,161.7703,161.8833,161.4028,161.4593,12205.0
2020-10-21 15:30:00,171.34,171.49,170.45,170.53,82281.0,161.4405,161.5818,160.6019,160.6773,82281.0
2020-10-22 09:30:00,170.88,171.48,170.53,170.77,34276.0,161.0071,161.5724,160.6773,160.9034,34276.0
2020-10-22 10:00:00,170.9,170.9,169.64,169.86,29310.0,161.0259,161.0259,159.8387,160.046,29310.0
2020-10-22 10:30:00,169.86,170.24,169.2,169.89,33599.0,160.046,160.404,159.4241,160.0743,33599.0
2020-10-22 11:00:00,169.89,169.98,169.22,169.44,22160.0,160.0743,160.1591,159.443,159.6503,22160.0
2020-10-22 11:30:00,169.49,169.56,169.21,169.5,13611.0,159.6974,159.7633,159.4336,159.7068,13611.0
2020-10-22 12:00:00,169.47,169.53,169.25,169.39,13828.0,159.6785,159.7351,159.4712,159.6032,13828.0
2020-10-22 12:30:00,169.61,169.83,169.24,169.83,18161.0,159.8104,160.0177,159.4618,160.0177,18161.0
2020-10-22 13:00:00,169.82,170.06,169.34,169.42,34074.0,160.0083,160.2344,159.556,159.6314,34074.0
2020-10-22 13:30:00,169.41,169.67,169.25,169.65,16572.0,159.622,159.867,159.4712,159.8481,16572.0
2020-10-22 14:00:00,169.68,169.73,169.45,169.49,21707.0,159.8764,159.9235,159.6597,159.6974,21707.0
2020-10-22 14:30:00,169.47,169.47,168.84,169.15,19326.0,159.6785,159.6785,159.0849,159.377,19326.0
2020-10-22 15:00:00,169.1,169.68,168.95,169.65,68755.0,159.3299,159.8764,159.1886,159.8481,68755.0
2020-10-22 15:30:00,169.64,169.69,169.03,169.05,131747.0,159.8387,159.8858,159.264,159.2828,131747.0
2020-10-23 09:30:00,173.18,176.92,171.71,173.13,99744.0,163.1742,166.6981,161.7891,163.1271,99744.0
2020-10-23 10:00:00,173.09,173.66,172.74,173.41,82657.0,163.0894,163.6264,162.7596,163.3909,82657.0
2020-10-23 10:30:00,173.39,173.52,172.42,172.75,59078.0,163.372,163.4945,162.4581,162.769,59078.0
2020-10-23 11:00:00,172.74,173.46,172.6,173.15,38488.0,162.7596,163.438,162.6277,163.1459,38488.0
2020-10-23 11:30:00,173.21,173.34,172.53,172.86,21953.0,163.2024,163.3249,162.5617,162.8727,21953.0
2020-10-23 12:00:00,172.94,173.1,172.35,172.78,26342.0,162.948,163.0988,162.3921,162.7973,26342.0
2020-10-23 12:30:00,172.76,173.22,172.65,173.06,22918.0,162.7784,163.2119,162.6748,163.0611,22918.0
2020-10-23 13:00:00,173.01,173.95,173.01,173.82,63064.0,163.014,163.8997,163.014,163.7772,63064.0
2020-10-23 13:30:00,173.87,173.87,173.27,173.56,18749.0,163.8243,163.8243,163.259,163.5322,18749.0
2020-10-23 14:00:00,173.56,174.75,173.45,174.75,30494.0,163.5322,164.6535,163.4286,164.6535,30494.0
2020-10-23 14:30:00,174.72,174.75,174.46,174.63,32279.0,164.6252,164.6535,164.3802,164.5404,32279.0
2020-10-23 15:00:00,174.59,175.48,174.59,174.88,60289.0,164.5027,165.3413,164.5027,164.776,60289.0
2020-10-23 15:30:00,174.9,175.43,174.58,174.79,110137.0,164.7948,165.2942,164.4933,164.6912,110137.0
2020-10-26 09:30:00,172.64,172.81,171.75,172.22,30840.0,162.6654,162.8256,161.8268,162.2696,30840.0
2020-10-26 10:00:00,172.28,173.03,171.92,171.92,21526.0,162.3262,163.0328,161.987,161.987,21526.0
2020-10-26 10:30:00,171.83,172.57,171.6,171.96,33460.0,161.9022,162.5994,161.6855,162.0247,33460.0
2020-10-26 11:00:00,171.94,172.1,170.91,170.99,75372.0,162.0058,162.1566,161.0353,161.1107,75372.0
2020-10-26 11:30:00,170.85,171.57,170.79,171.15,41847.0,160.9788,161.6572,160.9223,161.2615,41847.0
2020-10-26 12:00:00,171.21,171.52,170.67,170.9,26068.0,161.318,161.6101,160.8092,161.0259,26068.0
2020-10-26 12:30:00,170.84,170.99,170.46,170.56,33968.0,160.9694,161.1107,160.6113,160.7056,33968.0
2020-10-26 13:00:00,170.55,170.63,169.42,169.5,36948.0,160.6961,160.7715,159.6314,159.7068,36948.0
2020-10-26 13:30:00,169.5,170.82,169.46,170.56,35693.0,159.7068,160.9505,159.6691,160.7056,35693.0
2020-10-26 14:00:00,170.66,172.29,170.61,172.29,19566.0,160.7998,162.3356,160.7527,162.3356,19566.0
2020-10-26 14:30:00,172.2,172.2,171.77,172.05,25987.0,162.2508,162.2508,161.8456,162.1095,25987.0
2020-10-26 15:00:00,172.04,172.25,171.67,171.97,21043.0,162.1,162.2979,161.7514,162.0341,21043.0
2020-10-26 15:30:00,171.95,172.31,170.84,172.26,105843.0,162.0152,162.3544,160.9694,162.3073,105843.0
2020-10-27 09:30:00,172.04,174.71,171.92,174.56,32750.0,162.1,164.6158,161.987,164.4745,32750.0
2020-10-27 10:00:00,174.52,175.24,173.7,173.7,36869.0,164.4368,165.1152,163.6641,163.6641,36869.0
2020-10-27 10:30:00,173.82,174.45,173.79,173.95,53301.0,163.7772,164.3708,163.7489,163.8997,53301.0
2020-10-27 11:00:00,173.96,174.02,173.24,173.37,40150.0,163.9091,163.9657,163.2307,163.3532,40150.0
2020-10-27 11:30:00,173.26,173.53,173.0,173.21,27300.0,163.2496,163.504,163.0046,163.2024,27300.0
2020-10-27 12:00:00,173.21,173.21,171.98,172.45,30191.0,163.2024,163.2024,162.0435,162.4864,30191.0
2020-10-27 12:30:00,172.55,172.55,171.97,172.17,25414.0,162.5806,162.5806,162.0341,162.2225,25414.0
2020-10-27 13:00:00,172.28,173.01,172.2,172.96,19291.0,162.3262,163.014,162.2508,162.9669,19291.0
2020-10-27 13:30:00,173.0,173.35,172.83,173.35,18833.0,163.0046,163.3344,162.8444,163.3344,18833.0
2020-10-27 14:00:00,173.41,173.53,172.89,173.1,21973.0,163.3909,163.504,162.9009,163.0988,21973.0
2020-10-27 14:30:00,173.16,173.4,172.7,172.74,44836.0,163.1553,163.3815,162.7219,162.7596,44836.0
2020-10-27 15:00:00,172.68,172.76,172.35,172.58,31723.0,162.7031,162.7784,162.3921,162.6088,31723.0
2020-10-27 15:30:00,172.58,173.02,172.36,172.46,116099.0,162.6088,163.0234,162.4016,162.4958,116099.0
2020-10-28 09:30:00,169.14,170.42,168.16,169.84,33711.0,159.3676,160.5736,158.4442,160.0272,33711.0
2020-10-28 10:00:00,169.78,170.14,167.44,168.0,47623.0,159.9706,160.3098,157.7658,158.2935,47623.0
2020-10-28 10:30:00,167.87,168.24,166.24,166.94,212063.0,158.171,158.5196,156.6352,157.2947,212063.0
2020-10-28 11:00:00,166.8,166.83,165.57,165.85,31044.0,157.1628,157.1911,156.0039,156.2677,31044.0
2020-10-28 11:30:00,165.83,166.24,165.24,165.82,32261.0,156.2488,156.6352,155.6929,156.2394,32261.0
2020-10-28 12:00:00,165.85,166.29,165.3,165.3,56308.0,156.2677,156.6823,155.7495,155.7495,56308.0
2020-10-28 12:30:00,165.34,165.59,164.84,165.32,18217.0,155.7872,156.0227,155.316,155.7683,18217.0
2020-10-28 13:00:00,165.23,165.23,164.58,165.19,18903.0,155.6835,155.6835,155.0711,155.6458,18903.0
2020-10-28 13:30:00,164.89,165.62,164.86,165.31,17424.0,155.3632,156.051,155.3349,155.7589,17424.0
2020-10-28 14:00:00,165.26,165.38,164.35,165.38,19359.0,155.7118,155.8248,154.8544,155.8248,19359.0
2020-10-28 14:30:00,165.4,165.47,164.76,165.11,23363.0,155.8437,155.9096,155.2407,155.5704,23363.0
2020-10-28 15:00:00,165.07,165.64,164.81,165.46,20145.0,155.5328,156.0698,155.2878,155.9002,20145.0
2020-10-28 15:30:00,165.47,165.83,164.4,164.48,159829.0,155.9096,156.2488,154.9015,154.9768,159829.0
2020-10-29 09:30:00,163.9,165.39,161.68,163.81,48396.0,154.4304,155.8343,152.3386,154.3456,48396.0
2020-10-29 10:00:00,163.8,164.59,162.7,163.72,32057.0,154.3361,155.0805,153.2997,154.2608,32057.0
2020-10-29 10:30:00,163.83,164.65,162.73,163.05,45537.0,154.3644,155.137,153.328,153.6295,45537.0
2020-10-29 11:00:00,163.05,163.45,162.07,163.17,53346.0,153.6295,154.0064,152.7061,153.7425,53346.0
2020-10-29 11:30:00,163.07,163.09,161.48,161.7,24689.0,153.6483,153.6672,152.1502,152.3575,24689.0
2020-10-29 12:00:00,161.75,162.45,160.89,162.2,38489.0,152.4046,153.0641,151.5943,152.8286,38489.0
2020-10-29 12:30:00,162.15,162.83,161.8,162.76,28293.0,152.7815,153.4222,152.4517,153.3562,28293.0
2020-10-29 13:00:00,162.77,162.78,161.66,162.64,39245.0,153.3656,153.3751,152.3198,153.2432,39245.0
2020-10-29 13:30:00,162.62,163.21,162.34,162.94,66296.0,153.2243,153.7802,152.9605,153.5258,66296.0
2020-10-29 14:00:00,163.02,164.81,162.96,164.78,38522.0,153.6012,155.2878,153.5447,155.2595,38522.0
2020-10-29 14:30:00,164.65,164.7,163.2,163.3,36583.0,155.137,155.1841,153.7708,153.865,36583.0
2020-10-29 15:00:00,163.37,163.82,162.9,162.95,49657.0,153.931,154.355,153.4881,153.5352,49657.0
2020-10-29 15:30:00,163.0,163.71,162.45,162.78,185350.0,153.5824,154.2513,153.0641,153.3751,185350.0
2020-10-30 09:30:00,160.5,161.82,157.41,158.41,87498.0,151.2268,152.4705,148.3153,149.2575,87498.0
2020-10-30 10:00:00,158.25,159.67,157.91,159.26,48007.0,149.1068,150.4447,148.7864,150.0584,48007.0
2020-10-30 10:30:00,159.18,159.92,159.0,159.21,41691.0,149.9831,150.6803,149.8135,150.0113,41691.0
2020-10-30 11:00:00,159.41,160.79,159.32,160.59,36219.0,150.1998,151.5,150.115,151.3116,36219.0
2020-10-30 11:30:00,160.52,160.52,159.42,159.67,29152.0,151.2456,151.2456,150.2092,150.4447,29152.0
2020-10-30 12:00:00,159.54,160.48,159.5,160.37,14482.0,150.3223,151.208,150.2846,151.1043,14482.0
2020-10-30 12:30:00,160.34,160.34,159.11,159.2,57150.0,151.076,151.076,149.9171,150.0019,57150.0
2020-10-30 13:00:00,159.23,159.91,159.14,159.74,25974.0,150.0302,150.6709,149.9454,150.5107,25974.0
2020-10-30 13:30:00,159.9,160.08,158.23,158.23,21058.0,150.6615,150.8311,149.0879,149.0879,21058.0
2020-10-30 14:00:00,158.19,159.3,157.95,158.6,28987.0,149.0503,150.0961,148.8241,149.4366,28987.0
2020-10-30 14:30:00,158.61,158.61,157.38,157.42,30541.0,149.446,149.446,148.2871,148.3247,30541.0
2020-10-30 15:00:00,157.5,157.7,157.1,157.12,38452.0,148.4001,148.5886,148.0232,148.0421,38452.0
2020-10-30 15:30:00,157.05,158.15,156.3,158.06,157307.0,147.9761,149.0126,147.2695,148.9278,157307.0
2020-11-02 09:30:00,160.0,161.95,159.88,161.01,68347.0,150.7557,152.593,150.6426,151.7073,68347.0
2020-11-02 10:00:00,161.25,164.77,161.16,164.19,173368.0,151.9335,155.2501,151.8487,154.7036,173368.0
2020-11-02 10:30:00,163.96,164.19,163.1,163.23,44383.0,154.4869,154.7036,153.6766,153.7991,44383.0
2020-11-02 11:00:00,163.17,163.41,162.43,163.06,18665.0,153.7425,153.9687,153.0453,153.6389,18665.0
2020-11-02 11:30:00,163.08,163.43,162.81,162.96,21689.0,153.6577,153.9875,153.4033,153.5447,21689.0
2020-11-02 12:00:00,162.99,163.91,162.76,163.91,22138.0,153.5729,154.4398,153.3562,154.4398,22138.0
2020-11-02 12:30:00,164.03,164.03,162.8,163.12,18328.0,154.5528,154.5528,153.3939,153.6954,18328.0
2020-11-02 13:00:00,163.16,163.19,161.92,162.25,37505.0,153.7331,153.7614,152.5648,152.8757,37505.0
2020-11-02 13:30:00,162.34,162.64,161.77,161.81,24557.0,152.9605,153.2432,152.4234,152.4611,24557.0
2020-11-02 14:00:00,161.74,163.4,161.74,163.15,41136.0,152.3952,153.9592,152.3952,153.7237,41136.0
2020-11-02 14:30:00,163.3,163.55,163.06,163.27,36895.0,153.865,154.1006,153.6389,153.8368,36895.0
2020-11-02 15:00:00,163.33,163.91,163.28,163.55,32310.0,153.8933,154.4398,153.8462,154.1006,32310.0
2020-11-02 15:30:00,163.6,163.75,162.76,163.47,106275.0,154.1477,154.289,153.3562,154.0252,106275.0
2020-11-03 09:30:00,165.66,169.28,165.61,167.78,58657.0,156.0887,159.4995,156.0416,158.0862,58657.0
2020-11-03 10:00:00,168.11,169.05,167.71,167.71,31603.0,158.3971,159.2828,158.0202,158.0202,31603.0
2020-11-03 10:30:00,167.63,168.09,167.37,168.02,28499.0,157.9448,158.3783,157.6999,158.3123,28499.0
2020-11-03 11:00:00,168.21,168.25,167.51,167.86,22668.0,158.4913,158.529,157.8318,158.1616,22668.0
2020-11-03 11:30:00,167.78,168.43,167.01,167.22,30732.0,158.0862,158.6986,157.3607,157.5585,30732.0
2020-11-03 12:00:00,167.24,167.58,166.73,167.33,23267.0,157.5774,157.8977,157.0968,157.6622,23267.0
2020-11-03 12:30:00,167.41,167.42,166.51,166.56,13413.0,157.7376,157.747,156.8896,156.9367,13413.0
2020-11-03 13:00:00,166.77,167.07,166.25,166.58,16657.0,157.1345,157.4172,156.6446,156.9555,16657.0
2020-11-03 13:30:00,166.7,166.93,165.41,165.43,33221.0,157.0686,157.2853,155.8531,155.872,33221.0
2020-11-03 14:00:00,165.52,165.96,165.48,165.54,22642.0,155.9568,156.3713,155.9191,155.9756,22642.0
2020-11-03 14:30:00,165.73,166.42,165.67,166.29,19304.0,156.1546,156.8048,156.0981,156.6823,19304.0
2020-11-03 15:00:00,166.27,166.27,165.65,165.69,30366.0,156.6634,156.6634,156.0792,156.1169,30366.0
2020-11-03 15:30:00,165.8,167.08,165.77,165.82,135799.0,156.2206,157.4266,156.1923,156.2394,135799.0
2020-11-04 09:30:00,166.23,166.38,163.76,164.43,67431.0,156.6257,156.7671,154.2984,154.9297,67431.0
2020-11-04 10:00:00,164.67,165.88,164.29,164.96,46280.0,155.1559,156.296,154.7978,155.4291,46280.0
2020-11-04 10:30:00,164.85,165.1,163.88,164.05,37170.0,155.3255,155.561,154.4115,154.5717,37170.0
2020-11-04 11:00:00,164.04,165.0,163.59,165.0,29949.0,154.5623,155.4668,154.1383,155.4668,29949.0
2020-11-04 11:30:00,164.9,165.09,164.16,164.96,25240.0,155.3726,155.5516,154.6753,155.4291,25240.0
2020-11-04 12:00:00,164.91,165.67,164.83,165.4,23634.0,155.382,156.0981,155.3066,155.8437,23634.0
2020-11-04 12:30:00,165.38,165.74,164.77,164.78,30967.0,155.8248,156.164,155.2501,155.2595,30967.0
2020-11-04 13:00:00,164.88,164.9,163.2,163.2,28648.0,155.3537,155.3726,153.7708,153.7708,28648.0
2020-11-04 13:30:00,163.21,163.75,162.11,162.38,68633.0,153.7802,154.289,152.7438,152.9982,68633.0
2020-11-04 14:00:00,162.37,163.16,162.27,162.71,92762.0,152.9888,153.7331,152.8945,153.3091,92762.0
2020-11-04 14:30:00,162.71,162.88,161.75,161.84,59045.0,153.3091,153.4693,152.4046,152.4894,59045.0
2020-11-04 15:00:00,161.8,162.01,161.03,161.03,47958.0,152.4517,152.6496,151.7262,151.7262,47958.0
2020-11-04 15:30:00,161.05,161.19,160.18,160.34,229049.0,151.745,151.8769,150.9253,151.076,229049.0
2020-11-05 09:30:00,163.13,164.86,161.83,163.64,123151.0,153.7048,155.3349,152.48,154.1854,123151.0
2020-11-05 10:00:00,163.82,165.57,163.69,164.81,86189.0,154.355,156.0039,154.2325,155.2878,86189.0
2020-11-05 10:30:00,164.66,164.76,163.82,164.03,45472.0,155.1464,155.2407,154.355,154.5528,45472.0
2020-11-05 11:00:00,163.95,164.2,163.38,163.72,41092.0,154.4775,154.713,153.9404,154.2608,41092.0
2020-11-05 11:30:00,163.71,163.74,162.64,162.67,69839.0,154.2513,154.2796,153.2432,153.2714,69839.0
2020-11-05 12:00:00,162.69,162.89,161.48,161.52,20365.0,153.2903,153.4787,152.1502,152.1879,20365.0
2020-11-05 12:30:00,161.56,162.02,161.23,161.42,22331.0,152.2256,152.659,151.9146,152.0936,22331.0
2020-11-05 13:00:00,161.45,162.85,161.4,162.53,54326.0,152.1219,153.441,152.0748,153.1395,54326.0
2020-11-05 13:30:00,162.49,162.49,161.94,162.37,34693.0,153.1018,153.1018,152.5836,152.9888,34693.0
2020-11-05 14:00:00,162.42,162.59,161.45,161.69,32299.0,153.0359,153.196,152.1219,152.348,32299.0
2020-11-05 14:30:00,161.76,162.21,161.06,161.9,46414.0,152.414,152.838,151.7544,152.5459,46414.0
2020-11-05 15:00:00,161.83,161.87,160.83,161.22,31077.0,152.48,152.5176,151.5377,151.9052,31077.0
2020-11-05 15:30:00,161.21,161.25,160.52,160.85,115716.0,151.8958,151.9335,151.2456,151.5566,115716.0
2020-11-06 09:30:00,162.27,162.27,161.2,161.89,37456.0,152.8945,152.8945,151.8864,152.5365,37456.0
2020-11-06 10:00:00,162.13,165.61,161.78,165.58,195414.0,152.7626,156.0416,152.4328,156.0133,195414.0
2020-11-06 10:30:00,165.52,165.79,164.75,165.12,41253.0,155.9568,156.2112,155.2312,155.5799,41253.0
2020-11-06 11:00:00,165.09,165.77,163.89,164.54,33081.0,155.5516,156.1923,154.4209,155.0334,33081.0
2020-11-06 11:30:00,164.81,165.19,164.41,164.7,15329.0,155.2878,155.6458,154.9109,155.1841,15329.0
2020-11-06 12:00:00,164.7,164.94,163.95,164.5,12836.0,155.1841,155.4103,154.4775,154.9957,12836.0
2020-11-06 12:30:00,164.43,164.8,164.05,164.55,16447.0,154.9297,155.2784,154.5717,155.0428,16447.0
2020-11-06 13:00:00,164.64,164.95,164.33,164.33,19642.0,155.1276,155.4197,154.8355,154.8355,19642.0
2020-11-06 13:30:00,164.32,164.51,163.98,164.0,35546.0,154.8261,155.0051,154.5057,154.5246,35546.0
2020-11-06 14:00:00,164.01,164.21,163.72,164.03,27270.0,154.534,154.7224,154.2608,154.5528,27270.0
2020-11-06 14:30:00,164.09,164.49,163.92,164.08,26089.0,154.6094,154.9863,154.4492,154.6,26089.0
2020-11-06 15:00:00,163.99,164.54,163.73,164.24,32654.0,154.5152,155.0334,154.2702,154.7507,32654.0
2020-11-06 15:30:00,164.24,165.52,164.16,164.49,131905.0,154.7507,155.9568,154.6753,154.9863,131905.0
2020-11-09 09:30:00,171.94,174.69,170.61,173.63,105169.0,162.0058,164.5969,160.7527,163.5982,105169.0
2020-11-09 10:00:00,173.98,175.04,173.19,174.14,59369.0,163.928,164.9267,163.1836,164.0787,59369.0
2020-11-09 10:30:00,174.49,175.71,173.88,174.78,72133.0,164.4085,165.558,163.8337,164.6817,72133.0
2020-11-09 11:00:00,174.93,174.98,171.99,172.76,80674.0,164.8231,164.8702,162.0529,162.7784,80674.0
2020-11-09 11:30:00,172.85,173.53,172.6,172.9,20287.0,162.8632,163.504,162.6277,162.9104,20287.0
2020-11-09 12:00:00,173.01,173.58,172.04,173.06,31263.0,163.014,163.5511,162.1,163.0611,31263.0
2020-11-09 12:30:00,173.23,173.36,172.23,172.76,67029.0,163.2213,163.3438,162.2791,162.7784,67029.0
2020-11-09 13:00:00,172.83,173.57,172.52,173.1,20583.0,162.8444,163.5416,162.5523,163.0988,20583.0
2020-11-09 13:30:00,173.12,174.01,172.97,174.0,39454.0,163.1176,163.9562,162.9763,163.9468,39454.0
2020-11-09 14:00:00,173.92,174.07,172.56,172.95,33193.0,163.8714,164.0128,162.59,162.9575,33193.0
2020-11-09 14:30:00,172.89,172.94,172.02,172.24,20536.0,162.9009,162.948,162.0812,162.2885,20536.0
2020-11-09 15:00:00,172.39,173.08,171.8,171.91,28216.0,162.4298,163.08,161.8739,161.9776,28216.0
2020-11-09 15:30:00,171.79,172.31,169.91,170.44,143451.0,161.8645,162.3544,160.0931,160.5925,143451.0
2020-11-10 09:30:00,170.07,170.66,168.55,168.99,35318.0,160.2439,160.7998,158.8117,159.2263,35318.0
2020-11-10 10:00:00,168.95,169.33,166.44,166.72,37891.0,159.1886,159.5466,156.8236,157.0874,37891.0
2020-11-10 10:30:00,166.72,167.47,165.96,167.44,28002.0,157.0874,157.7941,156.3713,157.7658,28002.0
2020-11-10 11:00:00,167.44,168.82,167.38,168.76,41733.0,157.7658,159.0661,157.7093,159.0096,41733.0
2020-11-10 11:30:00,168.73,168.73,167.87,168.12,35831.0,158.9813,158.9813,158.171,158.4065,35831.0
2020-11-10 12:00:00,168.1,168.63,168.1,168.14,59540.0,158.3877,158.8871,158.3877,158.4254,59540.0
2020-11-10 12:30:00,168.24,168.39,167.96,168.17,25112.0,158.5196,158.6609,158.2558,158.4536,25112.0
2020-11-10 13:00:00,168.2,168.34,167.78,167.9,14776.0,158.4819,158.6138,158.0862,158.1992,14776.0
2020-11-10 13:30:00,167.83,168.21,167.55,168.19,23233.0,158.1333,158.4913,157.8695,158.4725,23233.0
2020-11-10 14:00:00,168.34,168.52,167.68,167.78,22734.0,158.6138,158.7834,157.992,158.0862,22734.0
2020-11-10 14:30:00,167.91,168.34,167.57,167.7,92872.0,158.2087,158.6138,157.8883,158.0108,92872.0
2020-11-10 15:00:00,167.66,168.09,167.33,168.09,33115.0,157.9731,158.3783,157.6622,158.3783,33115.0
2020-11-10 15:30:00,167.97,168.0,166.57,166.8,146715.0,158.2652,158.2935,156.9461,157.1628,146715.0
2020-11-11 09:30:00,169.04,169.04,167.24,167.39,41972.0,159.2734,159.2734,157.5774,157.7187,41972.0
2020-11-11 10:00:00,167.54,168.29,167.41,168.29,23980.0,157.86,158.5667,157.7376,158.5667,23980.0
2020-11-11 10:30:00,168.35,168.35,167.4,167.56,12479.0,158.6232,158.6232,157.7281,157.8789,12479.0
2020-11-11 11:00:00,167.63,167.75,167.41,167.66,19653.0,157.9448,158.0579,157.7376,157.9731,19653.0
2020-11-11 11:30:00,167.7,168.58,167.62,168.2,41646.0,158.0108,158.84,157.9354,158.4819,41646.0
2020-11-11 12:00:00,168.29,168.33,167.76,168.09,20884.0,158.5667,158.6044,158.0673,158.3783,20884.0
2020-11-11 12:30:00,168.08,168.68,168.05,168.65,15807.0,158.3688,158.9342,158.3406,158.9059,15807.0
2020-11-11 13:00:00,168.7,169.53,168.7,169.53,14455.0,158.953,159.7351,158.953,159.7351,14455.0
2020-11-11 13:30:00,169.6,169.77,169.37,169.45,12648.0,159.801,159.9612,159.5843,159.6597,12648.0
2020-11-11 14:00:00,169.43,169.8,169.19,169.19,16207.0,159.6408,159.9895,159.4147,159.4147,16207.0
2020-11-11 14:30:00,169.31,169.44,168.97,169.12,19106.0,159.5278,159.6503,159.2074,159.3488,19106.0
2020-11-11 15:00:00,169.19,169.28,168.59,168.59,18004.0,159.4147,159.4995,158.8494,158.8494,18004.0
2020-11-11 15:30:00,168.55,170.0,168.54,169.74,53981.0,158.8117,160.1779,158.8023,159.9329,53981.0
2020-11-12 09:30:00,168.4,169.73,167.6,167.97,26027.0,158.6704,159.9235,157.9166,158.2652,26027.0
2020-11-12 10:00:00,168.0,168.64,167.54,168.24,11480.0,158.2935,158.8965,157.86,158.5196,11480.0
2020-11-12 10:30:00,168.21,169.4,168.14,169.36,19443.0,158.4913,159.6126,158.4254,159.5749,19443.0
2020-11-12 11:00:00,169.2,169.25,168.5,168.78,11118.0,159.4241,159.4712,158.7646,159.0284,11118.0
2020-11-12 11:30:00,168.8,168.91,168.31,168.82,11252.0,159.0472,159.1509,158.5856,159.0661,11252.0
2020-11-12 12:00:00,168.82,168.99,168.07,168.09,9916.0,159.0661,159.2263,158.3594,158.3783,9916.0
2020-11-12 12:30:00,168.09,168.53,167.41,167.73,13306.0,158.3783,158.7928,157.7376,158.0391,13306.0
2020-11-12 13:00:00,167.69,167.94,166.77,166.88,14547.0,158.0014,158.2369,157.1345,157.2382,14547.0
2020-11-12 13:30:00,166.78,167.7,166.78,167.7,7878.0,157.144,158.0108,157.144,158.0108,7878.0
2020-11-12 14:00:00,167.67,167.91,167.36,167.6,13794.0,157.9825,158.2087,157.6904,157.9166,13794.0
2020-11-12 14:30:00,167.58,167.8,166.94,167.01,10856.0,157.8977,158.105,157.2947,157.3607,10856.0
2020-11-12 15:00:00,166.97,167.34,166.5,167.06,21083.0,157.323,157.6716,156.8801,157.4078,21083.0
2020-11-12 15:30:00,167.02,167.55,166.78,167.37,49771.0,157.3701,157.8695,157.144,157.6999,49771.0
2020-11-13 09:30:00,169.32,172.42,169.12,170.44,38510.0,159.5372,162.4581,159.3488,160.5925,38510.0
2020-11-13 10:00:00,170.3,170.84,169.61,169.75,22098.0,160.4606,160.9694,159.8104,159.9424,22098.0
2020-11-13 10:30:00,169.69,170.4,169.51,169.77,20398.0,159.8858,160.5548,159.7162,159.9612,20398.0
2020-11-13 11:00:00,170.0,170.02,169.42,169.59,29940.0,160.1779,160.1968,159.6314,159.7916,29940.0
2020-11-13 11:30:00,169.54,169.58,169.23,169.37,11915.0,159.7445,159.7822,159.4524,159.5843,11915.0
2020-11-13 12:00:00,169.39,169.45,168.86,168.86,11191.0,159.6032,159.6597,159.1038,159.1038,11191.0
2020-11-13 12:30:00,168.82,169.2,168.7,169.11,9531.0,159.0661,159.4241,158.953,159.3393,9531.0
2020-11-13 13:00:00,169.19,169.64,169.09,169.53,13207.0,159.4147,159.8387,159.3205,159.7351,13207.0
2020-11-13 13:30:00,169.45,169.67,169.34,169.66,11735.0,159.6597,159.867,159.556,159.8576,11735.0
2020-11-13 14:00:00,169.74,170.42,169.71,170.24,15482.0,159.9329,160.5736,159.9047,160.404,15482.0
2020-11-13 14:30:00,170.3,170.37,169.99,170.26,12258.0,160.4606,160.5265,160.1685,160.4229,12258.0
2020-11-13 15:00:00,170.28,170.34,169.82,170.13,12944.0,160.4417,160.4983,160.0083,160.3004,12944.0
2020-11-13 15:30:00,170.14,171.0,170.1,170.5,53048.0,160.3098,161.1201,160.2721,160.649,53048.0
2020-11-16 09:30:00,172.36,172.94,171.25,172.09,60851.0,162.4016,162.948,161.3557,162.1472,60851.0
2020-11-16 10:00:00,171.9,172.83,171.8,172.65,20271.0,161.9681,162.8444,161.8739,162.6748,20271.0
2020-11-16 10:30:00,172.67,173.5,172.65,173.49,15825.0,162.6936,163.4757,162.6748,163.4663,15825.0
2020-11-16 11:00:00,173.36,173.73,173.22,173.22,15339.0,163.3438,163.6924,163.2119,163.2119,15339.0
2020-11-16 11:30:00,173.23,173.23,172.28,172.3,23486.0,163.2213,163.2213,162.3262,162.345,23486.0
2020-11-16 12:00:00,172.31,172.72,172.18,172.49,17106.0,162.3544,162.7408,162.232,162.524,17106.0
2020-11-16 12:30:00,172.51,172.7,172.42,172.6,11576.0,162.5429,162.7219,162.4581,162.6277,11576.0
2020-11-16 13:00:00,172.53,172.58,171.96,171.96,14636.0,162.5617,162.6088,162.0247,162.0247,14636.0
2020-11-16 13:30:00,171.92,172.2,171.72,172.06,17164.0,161.987,162.2508,161.7985,162.1189,17164.0
2020-11-16 14:00:00,172.12,172.82,172.12,172.82,22785.0,162.1754,162.835,162.1754,162.835,22785.0
2020-11-16 14:30:00,172.84,173.16,172.7,173.02,27839.0,162.8538,163.1553,162.7219,163.0234,27839.0
2020-11-16 15:00:00,172.97,173.11,172.65,172.98,26886.0,162.9763,163.1082,162.6748,162.9857,26886.0
2020-11-16 15:30:00,172.95,173.92,172.92,173.92,72017.0,162.9575,163.8714,162.9292,163.8714,72017.0
2020-11-17 09:30:00,172.16,172.93,170.9,170.97,32203.0,162.2131,162.9386,161.0259,161.0919,32203.0
2020-11-17 10:00:00,170.99,171.34,170.47,171.2,21686.0,161.1107,161.4405,160.6208,161.3086,21686.0
2020-11-17 10:30:00,171.27,171.5,170.16,170.44,41237.0,161.3745,161.5912,160.3287,160.5925,41237.0
2020-11-17 11:00:00,170.36,170.54,169.93,170.02,36199.0,160.5171,160.6867,160.112,160.1968,36199.0
2020-11-17 11:30:00,170.02,170.83,169.96,170.62,35320.0,160.1968,160.96,160.1402,160.7621,35320.0
2020-11-17 12:00:00,170.6,171.46,170.57,170.9,57584.0,160.7432,161.5536,160.715,161.0259,57584.0
2020-11-17 12:30:00,170.85,171.43,170.8,171.22,21648.0,160.9788,161.5253,160.9317,161.3274,21648.0
2020-11-17 13:00:00,171.24,171.54,171.19,171.24,19084.0,161.3463,161.6289,161.2992,161.3463,19084.0
2020-11-17 13:30:00,171.28,171.28,170.59,170.9,13826.0,161.384,161.384,160.7338,161.0259,13826.0
2020-11-17 14:00:00,170.9,171.15,170.89,171.04,18169.0,161.0259,161.2615,161.0165,161.1578,18169.0
2020-11-17 14:30:00,171.08,171.08,170.27,170.95,34894.0,161.1955,161.1955,160.4323,161.073,34894.0
2020-11-17 15:00:00,170.89,170.94,170.46,170.5,45108.0,161.0165,161.0636,160.6113,160.649,45108.0
2020-11-17 15:30:00,170.44,170.53,169.43,169.64,126007.0,160.5925,160.6773,159.6408,159.8387,126007.0
2020-11-18 09:30:00,169.95,170.19,168.6,168.84,23773.0,160.1308,160.3569,158.8588,159.0849,23773.0
2020-11-18 10:00:00,168.89,169.06,168.27,169.06,16013.0,159.132,159.2922,158.5479,159.2922,16013.0
2020-11-18 10:30:00,169.06,169.22,168.66,169.22,22967.0,159.2922,159.443,158.9153,159.443,22967.0
2020-11-18 11:00:00,169.22,169.74,168.79,169.71,17555.0,159.443,159.9329,159.0378,159.9047,17555.0
2020-11-18 11:30:00,169.65,169.97,169.32,169.86,12570.0,159.8481,160.1496,159.5372,160.046,12570.0
2020-11-18 12:00:00,169.84,169.87,169.1,169.28,11894.0,160.0272,160.0554,159.3299,159.4995,11894.0
2020-11-18 12:30:00,169.23,169.47,169.02,169.09,8015.0,159.4524,159.6785,159.2545,159.3205,8015.0
2020-11-18 13:00:00,169.16,169.45,169.03,169.09,26680.0,159.3864,159.6597,159.264,159.3205,26680.0
2020-11-18 13:30:00,169.08,169.26,168.2,168.56,15824.0,159.3111,159.4807,158.4819,158.8211,15824.0
2020-11-18 14:00:00,168.52,168.61,168.0,168.19,17136.0,158.7834,158.8682,158.2935,158.4725,17136.0
2020-11-18 14:30:00,168.21,168.78,168.16,168.46,18615.0,158.4913,159.0284,158.4442,158.7269,18615.0
2020-11-18 15:00:00,168.39,168.78,168.05,168.37,22389.0,158.6609,159.0284,158.3406,158.6421,22389.0
2020-11-18 15:30:00,168.37,168.37,167.28,167.4,78202.0,158.6421,158.6421,157.6151,157.7281,78202.0
2020-11-19 09:30:00,166.61,167.5,165.39,167.5,40696.0,156.9838,157.8224,155.8343,157.8224,40696.0
2020-11-19 10:00:00,167.12,167.29,165.87,166.58,11541.0,157.4643,157.6245,156.2865,156.9555,11541.0
2020-11-19 10:30:00,166.77,167.8,166.65,167.55,20828.0,157.1345,158.105,157.0215,157.8695,20828.0
2020-11-19 11:00:00,167.5,167.61,167.01,167.3,10248.0,157.8224,157.926,157.3607,157.6339,10248.0
2020-11-19 11:30:00,167.45,167.45,166.93,167.35,4929.0,157.7752,157.7752,157.2853,157.681,4929.0
2020-11-19 12:00:00,167.44,167.89,167.27,167.38,7389.0,157.7658,158.1898,157.6056,157.7093,7389.0
2020-11-19 12:30:00,167.39,167.62,167.04,167.25,7061.0,157.7187,157.9354,157.3889,157.5868,7061.0
2020-11-19 13:00:00,167.34,167.7,167.31,167.62,8336.0,157.6716,158.0108,157.6433,157.9354,8336.0
2020-11-19 13:30:00,167.62,168.16,167.54,167.97,8975.0,157.9354,158.4442,157.86,158.2652,8975.0
2020-11-19 14:00:00,167.94,168.25,167.94,168.24,6733.0,158.2369,158.529,158.2369,158.5196,6733.0
2020-11-19 14:30:00,168.29,168.93,168.29,168.63,7902.0,158.5667,159.1697,158.5667,158.8871,7902.0
2020-11-19 15:00:00,168.68,168.79,168.42,168.59,11620.0,158.9342,159.0378,158.6892,158.8494,11620.0
2020-11-19 15:30:00,168.68,169.28,168.48,169.12,42695.0,158.9342,159.4995,158.7457,159.3488,42695.0
2020-11-20 09:30:00,169.35,170.58,168.58,169.52,38276.0,159.5655,160.7244,158.84,159.7256,38276.0
2020-11-20 10:00:00,169.5,169.6,168.64,169.19,16386.0,159.7068,159.801,158.8965,159.4147,16386.0
2020-11-20 10:30:00,169.12,169.48,168.48,168.78,29599.0,159.3488,159.688,158.7457,159.0284,29599.0
2020-11-20 11:00:00,168.67,168.93,168.4,168.76,15602.0,158.9248,159.1697,158.6704,159.0096,15602.0
2020-11-20 11:30:00,168.7,168.93,168.05,168.08,20073.0,158.953,159.1697,158.3406,158.3688,20073.0
2020-11-20 12:00:00,168.07,168.31,167.89,168.02,17993.0,158.3594,158.5856,158.1898,158.3123,17993.0
2020-11-20 12:30:00,168.04,168.3,167.77,167.97,31635.0,158.3312,158.5761,158.0768,158.2652,31635.0
2020-11-20 13:00:00,168.0,168.0,166.0,167.76,577229.0,158.2935,158.2935,156.409,158.0673,577229.0
2020-11-20 13:30:00,167.83,168.58,167.73,168.51,19631.0,158.1333,158.84,158.0391,158.774,19631.0
2020-11-20 14:00:00,168.44,168.57,167.94,167.94,15945.0,158.708,158.8305,158.2369,158.2369,15945.0
2020-11-20 14:30:00,167.91,168.11,167.47,168.01,23019.0,158.2087,158.3971,157.7941,158.3029,23019.0
2020-11-20 15:00:00,168.03,168.09,167.53,167.74,25488.0,158.3217,158.3783,157.8506,158.0485,25488.0
2020-11-20 15:30:00,167.71,168.37,167.17,167.3,93235.0,158.0202,158.6421,157.5114,157.6339,93235.0
2020-11-23 09:30:00,168.09,168.65,167.26,168.23,16676.0,158.3783,158.9059,157.5962,158.5102,16676.0
2020-11-23 10:00:00,168.36,168.36,167.38,167.41,17469.0,158.6327,158.6327,157.7093,157.7376,17469.0
2020-11-23 10:30:00,167.62,168.02,167.04,167.23,17821.0,157.9354,158.3123,157.3889,157.568,17821.0
2020-11-23 11:00:00,167.3,167.42,166.18,166.53,24410.0,157.6339,157.747,156.5786,156.9084,24410.0
2020-11-23 11:30:00,166.59,167.28,166.38,167.05,23385.0,156.9649,157.6151,156.7671,157.3984,23385.0
2020-11-23 12:00:00,167.09,167.62,166.7,167.44,19940.0,157.436,157.9354,157.0686,157.7658,19940.0
2020-11-23 12:30:00,167.35,168.31,167.2,168.19,15939.0,157.681,158.5856,157.5397,158.4725,15939.0
2020-11-23 13:00:00,168.25,168.81,168.11,168.77,18029.0,158.529,159.0567,158.3971,159.019,18029.0
2020-11-23 13:30:00,168.69,168.96,168.52,168.96,10427.0,158.9436,159.198,158.7834,159.198,10427.0
2020-11-23 14:00:00,168.94,168.97,168.36,168.65,39244.0,159.1792,159.2074,158.6327,158.9059,39244.0
2020-11-23 14:30:00,168.7,169.55,168.61,169.51,23381.0,158.953,159.7539,158.8682,159.7162,23381.0
2020-11-23 15:00:00,169.58,169.81,169.34,169.54,23776.0,159.7822,159.9989,159.556,159.7445,23776.0
2020-11-23 15:30:00,169.5,169.58,169.03,169.43,77344.0,159.7068,159.7822,159.264,159.6408,77344.0
2020-11-24 09:30:00,170.96,171.41,170.47,170.78,34623.0,161.0824,161.5064,160.6208,160.9128,34623.0
2020-11-24 10:00:00,170.78,171.46,170.54,171.44,24373.0,160.9128,161.5536,160.6867,161.5347,24373.0
2020-11-24 10:30:00,171.46,171.96,171.45,171.69,19499.0,161.5536,162.0247,161.5441,161.7703,19499.0
2020-11-24 11:00:00,171.74,172.13,171.59,172.1,26925.0,161.8174,162.1848,161.676,162.1566,26925.0
2020-11-24 11:30:00,172.1,172.58,172.0,172.46,29321.0,162.1566,162.6088,162.0624,162.4958,29321.0
2020-11-24 12:00:00,172.49,172.49,171.62,171.66,27511.0,162.524,162.524,161.7043,161.742,27511.0
2020-11-24 12:30:00,171.73,172.15,171.62,172.03,17336.0,161.808,162.2037,161.7043,162.0906,17336.0
2020-11-24 13:00:00,171.96,172.05,171.48,171.67,19169.0,162.0247,162.1095,161.5724,161.7514,19169.0
2020-11-24 13:30:00,171.72,172.12,171.15,171.27,18203.0,161.7985,162.1754,161.2615,161.3745,18203.0
2020-11-24 14:00:00,171.31,171.71,171.19,171.62,9265.0,161.4122,161.7891,161.2992,161.7043,9265.0
2020-11-24 14:30:00,171.66,172.01,171.44,171.93,23012.0,161.742,162.0718,161.5347,161.9964,23012.0
2020-11-24 15:00:00,171.87,172.17,171.64,171.84,14123.0,161.9399,162.2225,161.7232,161.9116,14123.0
2020-11-24 15:30:00,171.8,172.0,171.52,171.93,103257.0,161.8739,162.0624,161.6101,161.9964,103257.0
2020-11-25 09:30:00,172.0,174.79,171.33,173.6,104335.0,162.0624,164.6912,161.4311,163.5699,104335.0
2020-11-25 10:00:00,173.79,174.97,173.66,174.82,60178.0,163.7489,164.8608,163.6264,164.7194,60178.0
2020-11-25 10:30:00,174.71,175.41,174.55,174.61,37398.0,164.6158,165.2753,164.465,164.5216,37398.0
2020-11-25 11:00:00,174.59,174.59,171.89,172.28,39006.0,164.5027,164.5027,161.9587,162.3262,39006.0
2020-11-25 11:30:00,172.6,173.41,172.58,172.81,21204.0,162.6277,163.3909,162.6088,162.8256,21204.0
2020-11-25 12:00:00,172.69,173.29,172.69,173.0,17248.0,162.7125,163.2778,162.7125,163.0046,17248.0
2020-11-25 12:30:00,173.06,173.39,172.93,173.22,22080.0,163.0611,163.372,162.9386,163.2119,22080.0
2020-11-25 13:00:00,173.29,173.36,172.32,172.42,17289.0,163.2778,163.3438,162.3639,162.4581,17289.0
2020-11-25 13:30:00,172.42,172.67,172.19,172.62,22179.0,162.4581,162.6936,162.2414,162.6465,22179.0
2020-11-25 14:00:00,172.59,172.74,172.04,172.71,21172.0,162.6183,162.7596,162.1,162.7313,21172.0
2020-11-25 14:30:00,172.8,173.09,172.49,172.7,20667.0,162.8161,163.0894,162.524,162.7219,20667.0
2020-11-25 15:00:00,172.65,172.72,172.2,172.52,29128.0,162.6748,162.7408,162.2508,162.5523,29128.0
2020-11-25 15:30:00,172.45,172.83,171.9,172.15,81356.0,162.4864,162.8444,161.9681,162.2037,81356.0
2020-11-27 09:30:00,173.63,174.73,172.77,173.02,44770.0,163.5982,164.6346,162.7879,163.0234,44770.0
2020-11-27 10:00:00,172.91,173.09,172.38,173.09,12715.0,162.9198,163.0894,162.4204,163.0894,12715.0
2020-11-27 10:30:00,173.13,173.58,172.64,173.36,18090.0,163.1271,163.5511,162.6654,163.3438,18090.0
2020-11-27 11:00:00,173.36,173.5,173.09,173.28,14279.0,163.3438,163.4757,163.0894,163.2684,14279.0
2020-11-27 11:30:00,173.27,173.49,172.63,173.01,13179.0,163.259,163.4663,162.656,163.014,13179.0
2020-11-27 12:00:00,173.07,173.14,172.73,172.79,11921.0,163.0705,163.1365,162.7502,162.8067,11921.0
2020-11-27 12:30:00,172.78,173.46,172.59,173.46,23126.0,162.7973,163.438,162.6183,163.438,23126.0
2020-11-30 09:30:00,172.6,174.63,171.16,172.03,56020.0,162.6277,164.5404,161.2709,162.0906,56020.0
2020-11-30 10:00:00,172.05,172.99,171.86,172.29,47522.0,162.1095,162.9952,161.9304,162.3356,47522.0
2020-11-30 10:30:00,172.29,172.29,170.82,171.25,29439.0,162.3356,162.3356,160.9505,161.3557,29439.0
2020-11-30 11:00:00,171.19,171.36,170.5,170.63,41139.0,161.2992,161.4593,160.649,160.7715,41139.0
2020-11-30 11:30:00,170.62,171.82,170.6,171.46,93348.0,160.7621,161.8928,160.7432,161.5536,93348.0
2020-11-30 12:00:00,171.47,171.84,171.4,171.53,31547.0,161.563,161.9116,161.497,161.6195,31547.0
2020-11-30 12:30:00,171.53,171.9,171.31,171.82,22740.0,161.6195,161.9681,161.4122,161.8928,22740.0
2020-11-30 13:00:00,171.83,172.02,171.23,171.38,53337.0,161.9022,162.0812,161.3368,161.4782,53337.0
2020-11-30 13:30:00,171.36,171.58,170.95,170.96,14899.0,161.4593,161.6666,161.073,161.0824,14899.0
2020-11-30 14:00:00,170.89,170.93,170.32,170.85,32387.0,161.0165,161.0542,160.4794,160.9788,32387.0
2020-11-30 14:30:00,170.86,171.23,170.58,171.16,28884.0,160.9882,161.3368,160.7244,161.2709,28884.0
2020-11-30 15:00:00,171.17,171.24,170.27,170.28,48333.0,161.2803,161.3463,160.4323,160.4417,48333.0
2020-11-30 15:30:00,170.38,171.57,170.3,171.4,228923.0,160.536,161.6572,160.4606,161.497,228923.0
2020-12-01 09:30:00,172.78,173.44,171.52,171.56,31061.0,162.7973,163.4192,161.6101,161.6478,31061.0
2020-12-01 10:00:00,171.53,172.15,171.01,171.64,35767.0,161.6195,162.2037,161.1296,161.7232,35767.0
2020-12-01 10:30:00,171.6,171.74,171.07,171.09,19420.0,161.6855,161.8174,161.1861,161.2049,19420.0
2020-12-01 11:00:00,171.09,171.46,170.86,170.96,19722.0,161.2049,161.5536,160.9882,161.0824,19722.0
2020-12-01 11:30:00,171.04,171.04,169.93,170.17,15616.0,161.1578,161.1578,160.112,160.3381,15616.0
2020-12-01 12:00:00,170.21,170.37,169.78,170.15,12888.0,160.3758,160.5265,159.9706,160.3192,12888.0
2020-12-01 12:30:00,170.2,170.45,169.98,170.27,14258.0,160.3664,160.6019,160.1591,160.4323,14258.0
2020-12-01 13:00:00,170.21,170.46,169.97,170.46,28667.0,160.3758,160.6113,160.1496,160.6113,28667.0
2020-12-01 13:30:00,170.45,170.83,170.22,170.83,39175.0,160.6019,160.96,160.3852,160.96,39175.0
2020-12-01 14:00:00,170.85,170.88,170.39,170.66,46155.0,160.9788,161.0071,160.5454,160.7998,46155.0
2020-12-01 14:30:00,170.65,170.74,170.44,170.59,36949.0,160.7904,160.8752,160.5925,160.7338,36949.0
2020-12-01 15:00:00,170.66,170.69,170.0,170.66,56044.0,160.7998,160.828,160.1779,160.7998,56044.0
2020-12-01 15:30:00,170.71,171.01,170.23,170.51,142263.0,160.8469,161.1296,160.3946,160.6584,142263.0
2020-12-02 09:30:00,170.63,171.33,169.82,171.2,18652.0,160.7715,161.4311,160.0083,161.3086,18652.0
2020-12-02 10:00:00,171.03,171.13,170.26,170.74,23724.0,161.1484,161.2426,160.4229,160.8752,23724.0
2020-12-02 10:30:00,170.67,170.88,169.83,170.04,20228.0,160.8092,161.0071,160.0177,160.2156,20228.0
2020-12-02 11:00:00,170.07,170.26,169.32,169.41,19676.0,160.2439,160.4229,159.5372,159.622,19676.0
2020-12-02 11:30:00,169.39,169.57,169.14,169.36,14092.0,159.6032,159.7728,159.3676,159.5749,14092.0
2020-12-02 12:00:00,169.33,169.56,169.27,169.53,19136.0,159.5466,159.7633,159.4901,159.7351,19136.0
2020-12-02 12:30:00,169.54,169.77,169.42,169.54,12548.0,159.7445,159.9612,159.6314,159.7445,12548.0
2020-12-02 13:00:00,169.63,169.76,169.02,169.58,40693.0,159.8293,159.9518,159.2545,159.7822,40693.0
2020-12-02 13:30:00,169.51,170.14,169.36,170.12,21988.0,159.7162,160.3098,159.5749,160.291,21988.0
2020-12-02 14:00:00,170.12,170.59,169.86,170.39,28670.0,160.291,160.7338,160.046,160.5454,28670.0
2020-12-02 14:30:00,170.45,171.11,170.44,170.89,15383.0,160.6019,161.2238,160.5925,161.0165,15383.0
2020-12-02 15:00:00,170.94,171.38,170.9,171.1,22920.0,161.0636,161.4782,161.0259,161.2144,22920.0
2020-12-02 15:30:00,171.12,171.75,171.0,171.05,169075.0,161.2332,161.8268,161.1201,161.1672,169075.0
2020-12-03 09:30:00,170.83,171.0,168.6,170.3,37459.0,160.96,161.1201,158.8588,160.4606,37459.0
2020-12-03 10:00:00,170.29,170.62,170.21,170.36,14337.0,160.4512,160.7621,160.3758,160.5171,14337.0
2020-12-03 10:30:00,170.33,170.73,170.27,170.53,36749.0,160.4888,160.8657,160.4323,160.6773,36749.0
2020-12-03 11:00:00,170.6,171.73,170.52,171.64,40360.0,160.7432,161.808,160.6679,161.7232,40360.0
2020-12-03 11:30:00,171.64,171.84,171.23,171.81,16200.0,161.7232,161.9116,161.3368,161.8833,16200.0
2020-12-03 12:00:00,171.75,172.55,171.5,172.17,35951.0,161.8268,162.5806,161.5912,162.2225,35951.0
2020-12-03 12:30:00,172.25,172.29,171.92,172.18,13318.0,162.2979,162.3356,161.987,162.232,13318.0
2020-12-03 13:00:00,172.08,172.14,171.76,171.83,17393.0,162.1377,162.1943,161.8362,161.9022,17393.0
2020-12-03 13:30:00,171.72,172.19,171.67,171.68,15374.0,161.7985,162.2414,161.7514,161.7608,15374.0
2020-12-03 14:00:00,171.62,172.09,171.61,171.98,14903.0,161.7043,162.1472,161.6949,162.0435,14903.0
2020-12-03 14:30:00,171.93,172.15,171.78,171.8,11052.0,161.9964,162.2037,161.8551,161.8739,11052.0
2020-12-03 15:00:00,171.76,172.36,171.7,171.77,21584.0,161.8362,162.4016,161.7797,161.8456,21584.0
2020-12-03 15:30:00,171.79,171.94,170.34,171.11,69378.0,161.8645,162.0058,160.4983,161.2238,69378.0
2020-12-04 09:30:00,171.59,172.44,170.66,172.04,10800.0,161.676,162.4769,160.7998,162.1,10800.0
2020-12-04 10:00:00,172.03,172.33,171.03,171.16,7643.0,162.0906,162.3733,161.1484,161.2709,7643.0
2020-12-04 10:30:00,171.13,171.63,171.0,171.0,14438.0,161.2426,161.7137,161.1201,161.1201,14438.0
2020-12-04 11:00:00,170.89,171.56,170.8,171.56,36689.0,161.0165,161.6478,160.9317,161.6478,36689.0
2020-12-04 11:30:00,171.56,171.62,171.3,171.3,13569.0,161.6478,161.7043,161.4028,161.4028,13569.0
2020-12-04 12:00:00,171.3,171.45,171.04,171.19,9130.0,161.4028,161.5441,161.1578,161.2992,9130.0
2020-12-04 12:30:00,171.37,171.48,170.69,170.92,11659.0,161.4688,161.5724,160.828,161.0448,11659.0
2020-12-04 13:00:00,170.94,171.32,170.84,171.21,18237.0,161.0636,161.4216,160.9694,161.318,18237.0
2020-12-04 13:30:00,171.19,171.19,170.88,171.01,10782.0,161.2992,161.2992,161.0071,161.1296,10782.0
2020-12-04 14:00:00,171.12,171.12,170.51,170.56,12054.0,161.2332,161.2332,160.6584,160.7056,12054.0
2020-12-04 14:30:00,170.59,171.07,170.3,170.77,25970.0,160.7338,161.1861,160.4606,160.9034,25970.0
2020-12-04 15:00:00,170.77,170.97,170.63,170.71,13971.0,160.9034,161.0919,160.7715,160.8469,13971.0
2020-12-04 15:30:00,170.73,170.91,169.5,170.4,89013.0,160.8657,161.0353,159.7068,160.5548,89013.0
2020-12-07 09:30:00,170.45,171.38,170.45,171.03,18106.0,160.6019,161.4782,160.6019,161.1484,18106.0
2020-12-07 10:00:00,171.12,171.78,170.78,170.78,9619.0,161.2332,161.8551,160.9128,160.9128,9619.0
2020-12-07 10:30:00,170.81,171.24,170.49,171.23,20320.0,160.9411,161.3463,160.6396,161.3368,20320.0
2020-12-07 11:00:00,171.25,171.79,171.13,171.61,9970.0,161.3557,161.8645,161.2426,161.6949,9970.0
2020-12-07 11:30:00,171.59,171.96,171.35,171.6,10532.0,161.676,162.0247,161.4499,161.6855,10532.0
2020-12-07 12:00:00,171.42,171.47,171.07,171.18,6736.0,161.5159,161.563,161.1861,161.2897,6736.0
2020-12-07 12:30:00,171.03,171.34,170.73,171.04,11067.0,161.1484,161.4405,160.8657,161.1578,11067.0
2020-12-07 13:00:00,171.08,171.08,170.47,170.53,8943.0,161.1955,161.1955,160.6208,160.6773,8943.0
2020-12-07 13:30:00,170.53,170.7,170.38,170.59,13161.0,160.6773,160.8375,160.536,160.7338,13161.0
2020-12-07 14:00:00,170.53,170.75,170.32,170.48,20309.0,160.6773,160.8846,160.4794,160.6302,20309.0
2020-12-07 14:30:00,170.45,170.58,170.29,170.4,13597.0,160.6019,160.7244,160.4512,160.5548,13597.0
2020-12-07 15:00:00,170.35,170.4,170.03,170.03,22263.0,160.5077,160.5548,160.2062,160.2062,22263.0
2020-12-07 15:30:00,170.05,170.6,169.92,170.42,61132.0,160.225,160.7432,160.1025,160.5736,61132.0
2020-12-08 09:30:00,169.45,170.44,169.01,169.81,43132.0,159.6597,160.5925,159.2451,159.9989,43132.0
2020-12-08 10:00:00,169.63,169.71,168.34,168.5,43017.0,159.8293,159.9047,158.6138,158.7646,43017.0
2020-12-08 10:30:00,168.51,170.43,168.5,170.08,81479.0,158.774,160.5831,158.7646,160.2533,81479.0
2020-12-08 11:00:00,170.15,170.49,169.87,170.27,38185.0,160.3192,160.6396,160.0554,160.4323,38185.0
2020-12-08 11:30:00,170.3,170.77,170.27,170.55,14203.0,160.4606,160.9034,160.4323,160.6961,14203.0
2020-12-08 12:00:00,170.52,170.97,170.38,170.86,11729.0,160.6679,161.0919,160.536,160.9882,11729.0
2020-12-08 12:30:00,170.78,171.32,170.72,171.03,53104.0,160.9128,161.4216,160.8563,161.1484,53104.0
2020-12-08 13:00:00,170.99,171.78,170.8,171.78,121048.0,161.1107,161.8551,160.9317,161.8551,121048.0
2020-12-08 13:30:00,171.92,172.5,171.85,172.4,22641.0,161.987,162.5335,161.921,162.4392,22641.0
2020-12-08 14:00:00,172.34,172.42,171.63,172.32,21938.0,162.3827,162.4581,161.7137,162.3639,21938.0
2020-12-08 14:30:00,172.32,172.86,172.3,172.4,26963.0,162.3639,162.8727,162.345,162.4392,26963.0
2020-12-08 15:00:00,172.37,172.4,171.95,172.07,27350.0,162.411,162.4392,162.0152,162.1283,27350.0
2020-12-08 15:30:00,172.01,172.48,171.95,172.42,167826.0,162.0718,162.5146,162.0152,162.4581,167826.0
2020-12-09 09:30:00,173.23,174.74,172.62,173.96,30927.0,163.2213,164.6441,162.6465,163.9091,30927.0
2020-12-09 10:00:00,174.06,174.38,173.43,174.2,19873.0,164.0033,164.3049,163.4097,164.1353,19873.0
2020-12-09 10:30:00,174.29,174.95,174.29,174.84,22297.0,164.2201,164.8419,164.2201,164.7383,22297.0
2020-12-09 11:00:00,174.89,175.2,174.3,174.57,25042.0,164.7854,165.0775,164.2295,164.4839,25042.0
2020-12-09 11:30:00,174.67,174.92,174.21,174.92,14202.0,164.5781,164.8137,164.1447,164.8137,14202.0
2020-12-09 12:00:00,174.83,174.86,174.44,174.47,11813.0,164.7289,164.7571,164.3614,164.3897,11813.0
2020-12-09 12:30:00,174.46,174.46,173.58,174.15,11180.0,164.3802,164.3802,163.5511,164.0881,11180.0
2020-12-09 13:00:00,174.1,174.13,173.12,173.3,13616.0,164.041,164.0693,163.1176,163.2872,13616.0
2020-12-09 13:30:00,173.21,173.23,172.58,172.58,20625.0,163.2024,163.2213,162.6088,162.6088,20625.0
2020-12-09 14:00:00,172.64,173.06,172.64,173.01,10291.0,162.6654,163.0611,162.6654,163.014,10291.0
2020-12-09 14:30:00,173.03,173.03,172.37,172.74,11504.0,163.0328,163.0328,162.411,162.7596,11504.0
2020-12-09 15:00:00,172.73,173.15,172.13,172.33,14212.0,162.7502,163.1459,162.1848,162.3733,14212.0
2020-12-09 15:30:00,172.36,173.17,172.09,172.79,72481.0,162.4016,163.1648,162.1472,162.8067,72481.0
2020-12-10 09:30:00,173.06,174.29,171.0,173.56,35840.0,163.0611,164.2201,161.1201,163.5322,35840.0
2020-12-10 10:00:00,173.35,173.99,172.09,172.21,38082.0,163.3344,163.9374,162.1472,162.2602,38082.0
2020-12-10 10:30:00,172.17,172.49,170.65,172.41,62611.0,162.2225,162.524,160.7904,162.4487,62611.0
2020-12-10 11:00:00,172.49,173.46,172.41,173.04,20045.0,162.524,163.438,162.4487,163.0423,20045.0
2020-12-10 11:30:00,173.04,173.36,172.51,172.87,14251.0,163.0423,163.3438,162.5429,162.8821,14251.0
2020-12-10 12:00:00,172.92,173.42,172.68,172.94,18566.0,162.9292,163.4003,162.7031,162.948,18566.0
2020-12-10 12:30:00,172.9,173.12,172.33,172.51,14235.0,162.9104,163.1176,162.3733,162.5429,14235.0
2020-12-10 13:00:00,172.59,172.9,172.49,172.88,13975.0,162.6183,162.9104,162.524,162.8915,13975.0
2020-12-10 13:30:00,172.76,172.98,172.45,172.82,9108.0,162.7784,162.9857,162.4864,162.835,9108.0
2020-12-10 14:00:00,172.72,172.72,172.31,172.47,8554.0,162.7408,162.7408,162.3544,162.5052,8554.0
2020-12-10 14:30:00,172.47,172.8,172.43,172.5,16991.0,162.5052,162.8161,162.4675,162.5335,16991.0
2020-12-10 15:00:00,172.54,172.58,172.15,172.16,22154.0,162.5712,162.6088,162.2037,162.2131,22154.0
2020-12-10 15:30:00,172.17,172.49,171.86,172.0,89563.0,162.2225,162.524,161.9304,162.0624,89563.0
2020-12-11 09:30:00,170.29,171.31,169.63,170.38,39524.0,160.4512,161.4122,159.8293,160.536,39524.0
2020-12-11 10:00:00,170.5,170.95,169.9,170.0,28103.0,160.649,161.073,160.0837,160.1779,28103.0
2020-12-11 10:30:00,169.91,170.01,169.24,169.71,17018.0,160.0931,160.1873,159.4618,159.9047,17018.0
2020-12-11 11:00:00,169.8,170.02,168.6,168.6,38783.0,159.9895,160.1968,158.8588,158.8588,38783.0
2020-12-11 11:30:00,168.58,169.01,167.76,167.77,43420.0,158.84,159.2451,158.0673,158.0768,43420.0
2020-12-11 12:00:00,167.8,168.04,167.16,167.51,44017.0,158.105,158.3312,157.502,157.8318,44017.0
2020-12-11 12:30:00,167.56,168.06,166.92,168.0,25994.0,157.8789,158.35,157.2759,158.2935,25994.0
2020-12-11 13:00:00,167.94,168.37,167.9,168.36,14861.0,158.2369,158.6421,158.1992,158.6327,14861.0
2020-12-11 13:30:00,168.5,168.96,168.21,168.58,20931.0,158.7646,159.198,158.4913,158.84,20931.0
2020-12-11 14:00:00,168.55,168.88,168.52,168.65,20501.0,158.8117,159.1226,158.7834,158.9059,20501.0
2020-12-11 14:30:00,168.65,169.13,168.53,168.87,25805.0,158.9059,159.3582,158.7928,159.1132,25805.0
2020-12-11 15:00:00,168.85,169.09,168.74,168.82,61518.0,159.0944,159.3205,158.9907,159.0661,61518.0
2020-12-11 15:30:00,168.88,169.05,168.01,168.33,114526.0,159.1226,159.2828,158.3029,158.6044,114526.0
2020-12-14 09:30:00,168.7,169.81,167.92,168.78,53260.0,159.6332,160.6836,158.8951,159.7089,53260.0
2020-12-14 10:00:00,168.83,169.67,168.76,169.36,37901.0,159.7562,160.5511,159.69,160.2577,37901.0
2020-12-14 10:30:00,169.47,169.52,168.9,168.95,32027.0,160.3618,160.4091,159.8225,159.8698,32027.0
2020-12-14 11:00:00,168.96,169.51,168.92,169.16,23218.0,159.8792,160.3997,159.8414,160.0685,23218.0
2020-12-14 11:30:00,169.2,169.2,167.73,167.85,14604.0,160.1063,160.1063,158.7153,158.8289,14604.0
2020-12-14 12:00:00,167.74,167.89,167.02,167.29,28291.0,158.7248,158.8667,158.0435,158.299,28291.0
2020-12-14 12:30:00,167.39,167.39,166.53,166.91,13324.0,158.3936,158.3936,157.5798,157.9394,13324.0
2020-12-14 13:00:00,167.01,167.56,166.72,167.2,22016.0,158.034,158.5545,157.7596,158.2138,22016.0
2020-12-14 13:30:00,167.24,167.66,167.21,167.25,14268.0,158.2517,158.6491,158.2233,158.2611,14268.0
2020-12-14 14:00:00,167.28,167.32,166.78,166.79,14870.0,158.2895,158.3274,157.8164,157.8259,14870.0
2020-12-14 14:30:00,166.75,166.87,166.16,166.75,34608.0,157.788,157.9016,157.2297,157.788,34608.0
2020-12-14 15:00:00,166.74,166.92,166.55,166.77,20965.0,157.7786,157.9489,157.5988,157.8069,20965.0
2020-12-14 15:30:00,166.78,166.78,165.77,165.92,110226.0,157.8164,157.8164,156.8607,157.0026,110226.0
2020-12-15 09:30:00,167.02,167.62,166.3,167.42,58279.0,158.0435,158.6113,157.3622,158.422,58279.0
2020-12-15 10:00:00,167.45,168.0,166.81,166.87,34351.0,158.4504,158.9708,157.8448,157.9016,34351.0
2020-12-15 10:30:00,166.95,167.25,166.84,167.03,23794.0,157.9773,158.2611,157.8732,158.053,23794.0
2020-12-15 11:00:00,167.05,167.07,166.54,166.89,33888.0,158.0719,158.0908,157.5893,157.9205,33888.0
2020-12-15 11:30:00,166.89,167.39,166.78,167.38,65986.0,157.9205,158.3936,157.8164,158.3842,65986.0
2020-12-15 12:00:00,167.5,167.81,167.38,167.48,51575.0,158.4977,158.791,158.3842,158.4788,51575.0
2020-12-15 12:30:00,167.5,168.13,167.43,168.08,45091.0,158.4977,159.0938,158.4315,159.0465,45091.0
2020-12-15 13:00:00,168.07,168.78,168.07,168.42,35486.0,159.0371,159.7089,159.0371,159.3683,35486.0
2020-12-15 13:30:00,168.49,168.57,168.36,168.5,18113.0,159.4345,159.5102,159.3115,159.444,18113.0
2020-12-15 14:00:00,168.53,168.88,168.23,168.43,32897.0,159.4723,159.8035,159.1885,159.3777,32897.0
2020-12-15 14:30:00,168.47,168.6,168.24,168.25,32046.0,159.4156,159.5386,159.1979,159.2074,32046.0
2020-12-15 15:00:00,168.27,168.44,168.09,168.09,22356.0,159.2263,159.3872,159.056,159.056,22356.0
2020-12-15 15:30:00,168.1,168.26,167.75,168.11,82359.0,159.0655,159.2169,158.7343,159.0749,82359.0
2020-12-16 09:30:00,168.08,168.84,166.99,167.69,23303.0,159.0465,159.7657,158.0151,158.6775,23303.0
2020-12-16 10:00:00,167.79,168.25,167.55,168.06,21765.0,158.7721,159.2074,158.545,159.0276,21765.0
2020-12-16 10:30:00,168.11,168.25,167.79,167.79,19463.0,159.0749,159.2074,158.7721,158.7721,19463.0
2020-12-16 11:00:00,167.76,167.92,167.37,167.41,19664.0,158.7437,158.8951,158.3747,158.4125,19664.0
2020-12-16 11:30:00,167.3,167.53,167.12,167.51,14424.0,158.3085,158.5261,158.1381,158.5072,14424.0
2020-12-16 12:00:00,167.44,167.61,166.73,166.73,16472.0,158.4409,158.6018,157.7691,157.7691,16472.0
2020-12-16 12:30:00,166.73,166.75,166.07,166.11,21420.0,157.7691,157.788,157.1446,157.1824,21420.0
2020-12-16 13:00:00,166.07,166.21,165.8,165.89,137330.0,157.1446,157.277,156.8891,156.9742,137330.0
2020-12-16 13:30:00,165.99,166.0,165.23,165.23,44891.0,157.0689,157.0783,156.3497,156.3497,44891.0
2020-12-16 14:00:00,165.32,165.45,164.77,165.14,39475.0,156.4349,156.5579,155.9144,156.2645,39475.0
2020-12-16 14:30:00,165.12,166.39,165.04,166.31,62286.0,156.2456,157.4474,156.1699,157.3717,62286.0
2020-12-16 15:00:00,166.27,167.13,166.16,167.03,42086.0,157.3338,158.1476,157.2297,158.053,42086.0
2020-12-16 15:30:00,167.06,167.22,166.41,166.92,138899.0,158.0814,158.2328,157.4663,157.9489,138899.0
2020-12-17 09:30:00,167.46,168.09,166.86,167.71,73480.0,158.4599,159.056,157.8921,158.6964,73480.0
2020-12-17 10:00:00,167.74,167.79,167.26,167.74,55890.0,158.7248,158.7721,158.2706,158.7248,55890.0
2020-12-17 10:30:00,167.76,168.63,167.73,167.89,44171.0,158.7437,159.567,158.7153,158.8667,44171.0
2020-12-17 11:00:00,167.89,168.09,167.63,167.8,25865.0,158.8667,159.056,158.6207,158.7816,25865.0
2020-12-17 11:30:00,167.8,168.0,167.49,167.96,28383.0,158.7816,158.9708,158.4882,158.933,28383.0
2020-12-17 12:00:00,167.95,168.27,167.81,167.94,52989.0,158.9235,159.2263,158.791,158.9141,52989.0
2020-12-17 12:30:00,167.95,168.11,167.74,168.03,40924.0,158.9235,159.0749,158.7248,158.9992,40924.0
2020-12-17 13:00:00,168.03,168.97,167.99,168.97,22486.0,158.9992,159.8887,158.9614,159.8887,22486.0
2020-12-17 13:30:00,168.97,169.73,168.97,169.61,23838.0,159.8887,160.6079,159.8887,160.4943,23838.0
2020-12-17 14:00:00,169.65,169.65,169.3,169.37,22426.0,160.5322,160.5322,160.201,160.2672,22426.0
2020-12-17 14:30:00,169.35,169.57,169.25,169.47,36484.0,160.2483,160.4565,160.1537,160.3618,36484.0
2020-12-17 15:00:00,169.48,170.08,169.46,169.94,31443.0,160.3713,160.939,160.3524,160.8066,31443.0
2020-12-17 15:30:00,169.91,170.39,169.63,169.68,132166.0,160.7782,161.2324,160.5132,160.5605,132166.0
2020-12-18 09:30:00,169.15,170.48,169.1,170.39,168490.0,160.059,161.3175,160.0117,161.2324,168490.0
2020-12-18 10:00:00,170.29,170.29,169.42,169.53,19044.0,161.1378,161.1378,160.3145,160.4186,19044.0
2020-12-18 10:30:00,169.6,170.3,169.42,170.18,16863.0,160.4848,161.1472,160.3145,161.0337,16863.0
2020-12-18 11:00:00,170.28,170.29,169.45,169.8,21462.0,161.1283,161.1378,160.3429,160.6741,21462.0
2020-12-18 11:30:00,169.81,170.12,169.69,169.94,18215.0,160.6836,160.9769,160.57,160.8066,18215.0
2020-12-18 12:00:00,169.94,170.64,169.88,170.64,14426.0,160.8066,161.4689,160.7498,161.4689,14426.0
2020-12-18 12:30:00,170.6,171.03,170.55,170.59,62726.0,161.4311,161.838,161.3838,161.4216,62726.0
2020-12-18 13:00:00,170.61,170.98,170.19,170.4,36484.0,161.4406,161.7907,161.0431,161.2418,36484.0
2020-12-18 13:30:00,170.4,170.76,170.12,170.55,17598.0,161.2418,161.5825,160.9769,161.3838,17598.0
2020-12-18 14:00:00,170.61,170.61,170.04,170.15,14498.0,161.4406,161.4406,160.9012,161.0053,14498.0
2020-12-18 14:30:00,170.2,170.34,169.42,169.61,21895.0,161.0526,161.1851,160.3145,160.4943,21895.0
2020-12-18 15:00:00,169.57,169.79,169.48,169.62,26519.0,160.4565,160.6646,160.3713,160.5038,26519.0
2020-12-18 15:30:00,169.62,170.85,168.71,170.25,211197.0,160.5038,161.6677,159.6427,161.0999,211197.0
2020-12-21 09:30:00,167.38,168.36,164.95,165.04,42081.0,158.3842,159.3115,156.0848,156.1699,42081.0
2020-12-21 10:00:00,165.15,165.42,163.16,163.77,39535.0,156.274,156.5295,154.391,154.9682,39535.0
2020-12-21 10:30:00,163.57,163.93,163.24,163.42,41972.0,154.7789,155.1196,154.4667,154.637,41972.0
2020-12-21 11:00:00,163.44,164.52,163.37,164.45,41459.0,154.6559,155.6779,154.5897,155.6116,41459.0
2020-12-21 11:30:00,164.46,165.22,164.46,164.91,26340.0,155.6211,156.3402,155.6211,156.0469,26340.0
2020-12-21 12:00:00,164.94,165.22,164.75,165.18,18216.0,156.0753,156.3402,155.8955,156.3024,18216.0
2020-12-21 12:30:00,165.25,165.36,165.05,165.22,13972.0,156.3686,156.4727,156.1794,156.3402,13972.0
2020-12-21 13:00:00,165.2,165.76,165.09,165.63,22315.0,156.3213,156.8512,156.2172,156.7282,22315.0
2020-12-21 13:30:00,165.56,165.65,165.28,165.36,23141.0,156.662,156.7471,156.397,156.4727,23141.0
2020-12-21 14:00:00,165.32,165.88,164.86,165.8,62081.0,156.4349,156.9648,155.9996,156.8891,62081.0
2020-12-21 14:30:00,165.9,165.9,165.08,165.15,54991.0,156.9837,156.9837,156.2078,156.274,54991.0
2020-12-21 15:00:00,165.26,165.73,164.85,165.73,25245.0,156.3781,156.8228,155.9901,156.8228,25245.0
2020-12-21 15:30:00,165.69,165.69,164.85,165.32,136770.0,156.785,156.785,155.9901,156.4349,136770.0
2020-12-22 09:30:00,165.06,165.83,164.78,165.09,32406.0,156.1888,156.9175,155.9239,156.2172,32406.0
2020-12-22 10:00:00,165.17,165.47,164.99,165.26,16648.0,156.2929,156.5768,156.1226,156.3781,16648.0
2020-12-22 10:30:00,165.19,165.44,164.94,165.36,24102.0,156.3119,156.5484,156.0753,156.4727,24102.0
2020-12-22 11:00:00,165.45,166.52,165.24,166.5,15508.0,156.5579,157.5704,156.3592,157.5514,15508.0
2020-12-22 11:30:00,166.52,166.78,166.28,166.65,14536.0,157.5704,157.8164,157.3433,157.6934,14536.0
2020-12-22 12:00:00,166.6,166.66,166.09,166.38,16399.0,157.6461,157.7029,157.1635,157.4379,16399.0
2020-12-22 12:30:00,166.34,166.89,166.23,166.81,16400.0,157.4,157.9205,157.296,157.8448,16400.0
2020-12-22 13:00:00,166.86,167.31,166.85,167.12,20472.0,157.8921,158.3179,157.8826,158.1381,20472.0
2020-12-22 13:30:00,167.15,167.45,167.11,167.34,19450.0,158.1665,158.4504,158.1287,158.3463,19450.0
2020-12-22 14:00:00,167.32,167.48,167.08,167.45,24997.0,158.3274,158.4788,158.1003,158.4504,24997.0
2020-12-22 14:30:00,167.45,167.88,167.29,167.77,34474.0,158.4504,158.8573,158.299,158.7532,34474.0
2020-12-22 15:00:00,167.82,167.84,167.57,167.67,46003.0,158.8005,158.8194,158.5639,158.6586,46003.0
2020-12-22 15:30:00,167.72,167.8,167.02,167.35,98064.0,158.7059,158.7816,158.0435,158.3558,98064.0
2020-12-23 09:30:00,168.05,169.47,167.91,168.8,38272.0,159.0181,160.3618,158.8857,159.7278,38272.0
2020-12-23 10:00:00,168.82,169.25,168.38,168.71,23010.0,159.7468,160.1537,159.3304,159.6427,23010.0
2020-12-23 10:30:00,168.7,169.97,168.58,169.94,19491.0,159.6332,160.835,159.5197,160.8066,19491.0
2020-12-23 11:00:00,169.89,170.34,169.55,169.69,24489.0,160.7593,161.1851,160.4375,160.57,24489.0
2020-12-23 11:30:00,169.63,169.65,168.99,169.3,38553.0,160.5132,160.5322,159.9076,160.201,38553.0
2020-12-23 12:00:00,169.24,169.35,168.89,168.89,23530.0,160.1442,160.2483,159.813,159.813,23530.0
2020-12-23 12:30:00,168.93,169.71,168.93,169.59,19897.0,159.8508,160.5889,159.8508,160.4754,19897.0
2020-12-23 13:00:00,169.62,169.91,168.94,169.14,21599.0,160.5038,160.7782,159.8603,160.0496,21599.0
2020-12-23 13:30:00,169.05,169.22,168.8,169.05,27124.0,159.9644,160.1253,159.7278,159.9644,27124.0
2020-12-23 14:00:00,169.04,169.34,168.92,169.22,18891.0,159.9549,160.2388,159.8414,160.1253,18891.0
2020-12-23 14:30:00,169.25,169.26,169.05,169.16,19594.0,160.1537,160.1631,159.9644,160.0685,19594.0
2020-12-23 15:00:00,169.11,169.32,169.09,169.28,18336.0,160.0212,160.2199,160.0023,160.182,18336.0
2020-12-23 15:30:00,169.21,169.26,168.6,168.67,76449.0,160.1158,160.1631,159.5386,159.6048,76449.0
2020-12-24 09:30:00,169.0,169.19,168.15,168.5,20082.0,159.9171,160.0969,159.1128,159.444,20082.0
2020-12-24 10:00:00,168.53,168.98,168.44,168.63,13263.0,159.4723,159.8982,159.3872,159.567,13263.0
2020-12-24 10:30:00,168.72,168.73,168.27,168.31,29997.0,159.6521,159.6616,159.2263,159.2642,29997.0
2020-12-24 11:00:00,168.31,168.51,168.02,168.07,17153.0,159.2642,159.4534,158.9898,159.0371,17153.0
2020-12-24 11:30:00,167.96,167.97,167.49,167.59,13711.0,158.933,158.9424,158.4882,158.5829,13711.0
2020-12-24 12:00:00,167.58,168.02,167.37,167.8,16962.0,158.5734,158.9898,158.3747,158.7816,16962.0
2020-12-24 12:30:00,167.91,168.53,167.89,168.47,28630.0,158.8857,159.4723,158.8667,159.4156,28630.0
2020-12-28 09:30:00,169.38,169.92,167.83,168.71,34360.0,160.2767,160.7876,158.81,159.6427,34360.0
2020-12-28 10:00:00,168.73,170.22,168.62,170.12,21136.0,159.6616,161.0715,159.5575,160.9769,21136.0
2020-12-28 10:30:00,170.22,170.44,169.97,170.13,9474.0,161.0715,161.2797,160.835,160.9864,9474.0
2020-12-28 11:00:00,169.92,169.92,168.92,168.92,16074.0,160.7876,160.7876,159.8414,159.8414,16074.0
2020-12-28 11:30:00,168.93,169.12,168.3,168.34,13055.0,159.8508,160.0306,159.2547,159.2926,13055.0
2020-12-28 12:00:00,168.38,168.67,168.17,168.28,9392.0,159.3304,159.6048,159.1317,159.2358,9392.0
2020-12-28 12:30:00,168.37,168.61,168.3,168.57,8135.0,159.3209,159.548,159.2547,159.5102,8135.0
2020-12-28 13:00:00,168.51,168.92,168.51,168.91,6796.0,159.4534,159.8414,159.4534,159.8319,6796.0
2020-12-28 13:30:00,168.99,169.55,168.97,169.55,9702.0,159.9076,160.4375,159.8887,160.4375,9702.0
2020-12-28 14:00:00,169.59,169.61,169.2,169.31,13480.0,160.4754,160.4943,160.1063,160.2104,13480.0
2020-12-28 14:30:00,169.34,169.55,169.29,169.42,11016.0,160.2388,160.4375,160.1915,160.3145,11016.0
2020-12-28 15:00:00,169.42,169.61,169.3,169.61,14466.0,160.3145,160.4943,160.201,160.4943,14466.0
2020-12-28 15:30:00,169.55,169.85,169.42,169.42,43685.0,160.4375,160.7214,160.3145,160.3145,43685.0
2020-12-29 09:30:00,170.54,170.7,169.69,169.83,16259.0,161.3743,161.5257,160.57,160.7025,16259.0
2020-12-29 10:00:00,169.95,169.95,168.81,169.01,8257.0,160.816,160.816,159.7373,159.9265,8257.0
2020-12-29 10:30:00,168.98,168.99,168.04,168.24,8648.0,159.8982,159.9076,159.0087,159.1979,8648.0
2020-12-29 11:00:00,168.17,168.6,167.7,168.49,15050.0,159.1317,159.5386,158.687,159.4345,15050.0
2020-12-29 11:30:00,168.5,168.5,168.14,168.22,7290.0,159.444,159.444,159.1033,159.179,7290.0
2020-12-29 12:00:00,168.2,168.36,167.59,167.94,11061.0,159.1601,159.3115,158.5829,158.9141,11061.0
2020-12-29 12:30:00,167.87,167.89,167.3,167.47,12705.0,158.8478,158.8667,158.3085,158.4693,12705.0
2020-12-29 13:00:00,167.51,167.51,167.25,167.36,17102.0,158.5072,158.5072,158.2611,158.3652,17102.0
2020-12-29 13:30:00,167.36,167.38,166.38,166.96,38615.0,158.3652,158.3842,157.4379,157.9867,38615.0
2020-12-29 14:00:00,166.96,167.21,166.79,166.98,19120.0,157.9867,158.2233,157.8259,158.0057,19120.0
2020-12-29 14:30:00,166.94,167.25,166.87,167.0,40276.0,157.9678,158.2611,157.9016,158.0246,40276.0
2020-12-29 15:00:00,167.05,167.5,166.85,167.39,25623.0,158.0719,158.4977,157.8826,158.3936,25623.0
2020-12-29 15:30:00,167.45,167.5,166.85,167.0,61474.0,158.4504,158.4977,157.8826,158.0246,61474.0
2020-12-30 09:30:00,167.51,168.86,167.51,167.8,14543.0,158.5072,159.7846,158.5072,158.7816,14543.0
2020-12-30 10:00:00,167.77,168.03,167.61,167.62,12822.0,158.7532,158.9992,158.6018,158.6113,12822.0
2020-12-30 10:30:00,167.68,168.12,167.55,167.97,10450.0,158.668,159.0844,158.545,158.9424,10450.0
2020-12-30 11:00:00,167.96,168.33,167.78,168.24,10808.0,158.933,159.2831,158.7627,159.1979,10808.0
2020-12-30 11:30:00,168.25,168.56,168.17,168.26,8661.0,159.2074,159.5007,159.1317,159.2169,8661.0
2020-12-30 12:00:00,168.18,168.44,168.16,168.32,7125.0,159.1412,159.3872,159.1222,159.2736,7125.0
2020-12-30 12:30:00,168.29,168.32,167.97,168.23,7132.0,159.2452,159.2736,158.9424,159.1885,7132.0
2020-12-30 13:00:00,168.23,168.63,168.23,168.34,8493.0,159.1885,159.567,159.1885,159.2926,8493.0
2020-12-30 13:30:00,168.3,168.3,167.92,168.02,9105.0,159.2547,159.2547,158.8951,158.9898,9105.0
2020-12-30 14:00:00,167.97,168.07,167.63,167.68,13825.0,158.9424,159.0371,158.6207,158.668,13825.0
2020-12-30 14:30:00,167.65,167.74,167.24,167.28,14853.0,158.6396,158.7248,158.2517,158.2895,14853.0
2020-12-30 15:00:00,167.29,167.76,167.26,167.52,20152.0,158.299,158.7437,158.2706,158.5166,20152.0
2020-12-30 15:30:00,167.49,167.59,166.89,166.98,76176.0,158.4882,158.5829,157.9205,158.0057,76176.0
2020-12-31 09:30:00,166.68,167.29,166.51,167.15,18174.0,157.7218,158.299,157.5609,158.1665,18174.0
2020-12-31 10:00:00,167.12,167.9,167.12,167.57,12478.0,158.1381,158.8762,158.1381,158.5639,12478.0
2020-12-31 10:30:00,167.73,167.84,167.51,167.72,11016.0,158.7153,158.8194,158.5072,158.7059,11016.0
2020-12-31 11:00:00,167.72,168.23,167.53,167.66,16789.0,158.7059,159.1885,158.5261,158.6491,16789.0
2020-12-31 11:30:00,167.74,167.95,167.5,167.95,13950.0,158.7248,158.9235,158.4977,158.9235,13950.0
2020-12-31 12:00:00,167.93,168.31,167.81,168.26,7667.0,158.9046,159.2642,158.791,159.2169,7667.0
2020-12-31 12:30:00,168.21,168.43,168.1,168.41,6503.0,159.1695,159.3777,159.0655,159.3588,6503.0
2020-12-31 13:00:00,168.31,168.57,168.24,168.49,9086.0,159.2642,159.5102,159.1979,159.4345,9086.0
2020-12-31 13:30:00,168.4,168.46,167.99,168.06,22756.0,159.3493,159.4061,158.9614,159.0276,22756.0
2020-12-31 14:00:00,168.06,168.91,168.0,168.52,22556.0,159.0276,159.8319,158.9708,159.4629,22556.0
2020-12-31 14:30:00,168.48,169.01,168.43,168.95,11533.0,159.425,159.9265,159.3777,159.8698,11533.0
2020-12-31 15:00:00,168.96,169.45,168.83,169.41,18072.0,159.8792,160.3429,159.7562,160.3051,18072.0
2020-12-31 15:30:00,169.45,170.17,169.32,170.07,77132.0,160.3429,161.0242,160.2199,160.9296,77132.0
2021-01-04 09:30:00,170.64,171.19,168.86,169.17,30770.0,161.4689,161.9894,159.7846,160.078,30770.0
2021-01-04 10:00:00,168.93,169.18,168.57,168.84,21579.0,159.8508,160.0874,159.5102,159.7657,21579.0
2021-01-04 10:30:00,168.94,168.98,167.67,167.75,43876.0,159.8603,159.8982,158.6586,158.7343,43876.0
2021-01-04 11:00:00,167.71,167.88,166.81,167.58,18475.0,158.6964,158.8573,157.8448,158.5734,18475.0
2021-01-04 11:30:00,167.47,167.55,166.33,166.33,17389.0,158.4693,158.545,157.3906,157.3906,17389.0
2021-01-04 12:00:00,166.34,166.55,165.8,166.24,21860.0,157.4,157.5988,156.8891,157.3054,21860.0
2021-01-04 12:30:00,166.2,166.2,165.6,166.15,15235.0,157.2676,157.2676,156.6998,157.2203,15235.0
2021-01-04 13:00:00,166.15,167.34,166.13,166.96,14090.0,157.2203,158.3463,157.2013,157.9867,14090.0
2021-01-04 13:30:00,167.02,167.51,166.87,167.42,14204.0,158.0435,158.5072,157.9016,158.422,14204.0
2021-01-04 14:00:00,167.32,167.37,166.85,167.02,26017.0,158.3274,158.3747,157.8826,158.0435,26017.0
2021-01-04 14:30:00,167.04,167.36,166.53,167.21,20549.0,158.0624,158.3652,157.5798,158.2233,20549.0
2021-01-04 15:00:00,167.22,167.5,166.92,167.35,19310.0,158.2328,158.4977,157.9489,158.3558,19310.0
2021-01-04 15:30:00,167.3,168.0,167.27,167.45,106919.0,158.3085,158.9708,158.2801,158.4504,106919.0
2021-01-05 09:30:00,167.73,168.69,167.51,167.67,23281.0,158.7153,159.6237,158.5072,158.6586,23281.0
2021-01-05 10:00:00,167.78,168.03,166.88,166.93,7221.0,158.7627,158.9992,157.911,157.9583,7221.0
2021-01-05 10:30:00,166.96,167.11,166.36,166.75,13053.0,157.9867,158.1287,157.419,157.788,13053.0
2021-01-05 11:00:00,166.75,167.1,166.06,166.67,24184.0,157.788,158.1192,157.1351,157.7123,24184.0
2021-01-05 11:30:00,166.71,166.88,166.22,166.29,17515.0,157.7502,157.911,157.2865,157.3527,17515.0
2021-01-05 12:00:00,166.3,166.56,166.12,166.23,26313.0,157.3622,157.6082,157.1919,157.296,26313.0
2021-01-05 12:30:00,166.26,166.38,165.9,166.02,18151.0,157.3243,157.4379,156.9837,157.0972,18151.0
2021-01-05 13:00:00,165.99,166.06,165.8,165.83,24293.0,157.0689,157.1351,156.8891,156.9175,24293.0
2021-01-05 13:30:00,165.8,166.17,165.73,166.17,27522.0,156.8891,157.2392,156.8228,157.2392,27522.0
2021-01-05 14:00:00,166.13,167.55,166.13,167.14,36041.0,157.2013,158.545,157.2013,158.1571,36041.0
2021-01-05 14:30:00,167.19,167.32,166.71,166.87,22159.0,158.2044,158.3274,157.7502,157.9016,22159.0
2021-01-05 15:00:00,166.87,166.96,166.26,166.31,26427.0,157.9016,157.9867,157.3243,157.3717,26427.0
2021-01-05 15:30:00,166.31,166.86,166.24,166.62,95482.0,157.3717,157.8921,157.3054,157.665,95482.0
2021-01-06 09:30:00,166.56,170.15,165.7,169.76,39897.0,157.6082,161.0053,156.7944,160.6362,39897.0
2021-01-06 10:00:00,169.74,170.45,168.65,168.96,35804.0,160.6173,161.2892,159.5859,159.8792,35804.0
2021-01-06 10:30:00,169.06,169.55,168.42,169.33,18000.0,159.9739,160.4375,159.3683,160.2294,18000.0
2021-01-06 11:00:00,169.34,169.58,169.14,169.25,28538.0,160.2388,160.4659,160.0496,160.1537,28538.0
2021-01-06 11:30:00,169.35,169.6,168.9,169.39,18850.0,160.2483,160.4848,159.8225,160.2861,18850.0
2021-01-06 12:00:00,169.43,170.14,169.42,169.97,44981.0,160.324,160.9958,160.3145,160.835,44981.0
2021-01-06 12:30:00,170.05,170.47,169.52,170.36,37017.0,160.9107,161.3081,160.4091,161.204,37017.0
2021-01-06 13:00:00,170.38,170.49,169.43,169.43,37073.0,161.2229,161.327,160.324,160.324,37073.0
2021-01-06 13:30:00,169.43,170.74,169.23,170.43,46811.0,160.324,161.5636,160.1347,161.2702,46811.0
2021-01-06 14:00:00,170.43,170.84,169.93,170.55,30259.0,161.2702,161.6582,160.7971,161.3838,30259.0
2021-01-06 14:30:00,170.52,171.0,169.96,170.76,53576.0,161.3554,161.8096,160.8255,161.5825,53576.0
2021-01-06 15:00:00,170.8,171.55,170.22,170.83,36769.0,161.6203,162.33,161.0715,161.6487,36769.0
2021-01-06 15:30:00,170.77,171.12,170.3,170.71,70147.0,161.592,161.9231,161.1472,161.5352,70147.0
2021-01-07 09:30:00,170.91,171.69,170.64,171.69,29501.0,161.7244,162.4625,161.4689,162.4625,29501.0
2021-01-07 10:00:00,171.78,172.61,171.52,172.36,15180.0,162.5477,163.3331,162.3016,163.0965,15180.0
2021-01-07 10:30:00,172.13,173.1,172.09,173.1,11836.0,162.8789,163.7967,162.841,163.7967,11836.0
2021-01-07 11:00:00,173.2,173.46,172.83,173.08,12724.0,163.8914,164.1374,163.5412,163.7778,12724.0
2021-01-07 11:30:00,173.07,173.17,172.69,173.1,10644.0,163.7683,163.863,163.4088,163.7967,10644.0
2021-01-07 12:00:00,173.03,173.33,173.0,173.13,12558.0,163.7305,164.0144,163.7021,163.8251,12558.0
2021-01-07 12:30:00,173.12,173.39,172.78,173.09,14922.0,163.8157,164.0711,163.4939,163.7873,14922.0
2021-01-07 13:00:00,173.15,173.22,172.77,172.84,33327.0,163.844,163.9103,163.4845,163.5507,33327.0
2021-01-07 13:30:00,172.81,172.87,171.52,171.73,28868.0,163.5223,163.5791,162.3016,162.5004,28868.0
2021-01-07 14:00:00,171.7,172.07,171.49,171.92,21647.0,162.472,162.8221,162.2733,162.6802,21647.0
2021-01-07 14:30:00,171.92,172.66,171.92,172.29,89011.0,162.6802,163.3804,162.6802,163.0303,89011.0
2021-01-07 15:00:00,172.3,172.41,171.78,171.78,28669.0,163.0397,163.1438,162.5477,162.5477,28669.0
2021-01-07 15:30:00,171.86,171.86,170.95,171.14,143441.0,162.6234,162.6234,161.7623,161.9421,143441.0
2021-01-08 09:30:00,171.3,173.98,171.3,173.98,24655.0,162.0935,164.6294,162.0935,164.6294,24655.0
2021-01-08 10:00:00,173.98,174.21,173.01,173.14,24355.0,164.6294,164.8471,163.7116,163.8346,24355.0
2021-01-08 10:30:00,173.38,173.75,173.06,173.66,12379.0,164.0617,164.4118,163.7589,164.3266,12379.0
2021-01-08 11:00:00,173.64,173.83,172.92,173.18,14579.0,164.3077,164.4875,163.6264,163.8724,14579.0
2021-01-08 11:30:00,172.96,173.38,172.74,172.95,14160.0,163.6643,164.0617,163.4561,163.6548,14160.0
2021-01-08 12:00:00,172.92,173.11,172.32,172.94,15995.0,163.6264,163.8062,163.0587,163.6453,15995.0
2021-01-08 12:30:00,172.85,172.86,172.52,172.57,7555.0,163.5602,163.5696,163.2479,163.2952,7555.0
2021-01-08 13:00:00,172.43,172.58,172.04,172.36,9115.0,163.1627,163.3047,162.7937,163.0965,9115.0
2021-01-08 13:30:00,172.48,172.6,171.92,172.46,18739.0,163.2101,163.3236,162.6802,163.1911,18739.0
2021-01-08 14:00:00,172.68,173.32,172.49,173.22,21491.0,163.3993,164.0049,163.2195,163.9103,21491.0
2021-01-08 14:30:00,173.18,173.33,172.94,173.33,14368.0,163.8724,164.0144,163.6453,164.0144,14368.0
2021-01-08 15:00:00,173.3,173.75,173.29,173.67,17229.0,163.986,164.4118,163.9765,164.3361,17229.0
2021-01-08 15:30:00,173.67,174.64,173.63,174.44,95370.0,164.3361,165.254,164.2982,165.0647,95370.0
2021-01-11 09:30:00,173.17,174.33,172.75,174.06,25817.0,163.863,164.9606,163.4655,164.7051,25817.0
2021-01-11 10:00:00,174.06,174.23,172.87,173.1,16053.0,164.7051,164.866,163.5791,163.7967,16053.0
2021-01-11 10:30:00,173.27,173.61,172.91,173.42,14647.0,163.9576,164.2793,163.6169,164.0995,14647.0
2021-01-11 11:00:00,173.39,174.02,173.38,173.91,10767.0,164.0711,164.6673,164.0617,164.5632,10767.0
2021-01-11 11:30:00,173.9,174.11,173.74,173.93,12185.0,164.5537,164.7524,164.4023,164.5821,12185.0
2021-01-11 12:00:00,173.89,174.6,173.89,174.6,12660.0,164.5443,165.2161,164.5443,165.2161,12660.0
2021-01-11 12:30:00,174.61,174.74,174.52,174.6,10119.0,165.2256,165.3486,165.1404,165.2161,10119.0
2021-01-11 13:00:00,174.66,174.7,173.99,174.09,7478.0,165.2729,165.3107,164.6389,164.7335,7478.0
2021-01-11 13:30:00,174.09,174.14,173.41,173.41,7927.0,164.7335,164.7808,164.0901,164.0901,7927.0
2021-01-11 14:00:00,173.27,173.71,173.15,173.51,13570.0,163.9576,164.3739,163.844,164.1847,13570.0
2021-01-11 14:30:00,173.35,173.96,173.31,173.89,14722.0,164.0333,164.6105,163.9954,164.5443,14722.0
2021-01-11 15:00:00,173.81,173.99,173.31,173.31,14982.0,164.4686,164.6389,163.9954,163.9954,14982.0
2021-01-11 15:30:00,173.29,173.84,173.29,173.72,69193.0,163.9765,164.497,163.9765,164.3834,69193.0
2021-01-12 09:30:00,173.63,174.47,172.93,174.03,22217.0,164.2982,165.0931,163.6359,164.6767,22217.0
2021-01-12 10:00:00,173.97,174.7,173.91,174.39,10161.0,164.62,165.3107,164.5632,165.0174,10161.0
2021-01-12 10:30:00,174.52,174.74,174.18,174.18,9621.0,165.1404,165.3486,164.8187,164.8187,9621.0
2021-01-12 11:00:00,173.99,175.54,173.99,175.0,23111.0,164.6389,166.1056,164.6389,165.5946,23111.0
2021-01-12 11:30:00,175.04,175.2,174.09,174.14,10280.0,165.6325,165.7839,164.7335,164.7808,10280.0
2021-01-12 12:00:00,174.21,174.25,173.21,173.47,18962.0,164.8471,164.8849,163.9008,164.1468,18962.0
2021-01-12 12:30:00,173.57,173.99,173.34,173.78,6764.0,164.2415,164.6389,164.0238,164.4402,6764.0
2021-01-12 13:00:00,173.72,174.06,173.5,174.06,16448.0,164.3834,164.7051,164.1752,164.7051,16448.0
2021-01-12 13:30:00,174.16,174.78,174.14,174.78,7462.0,164.7998,165.3864,164.7808,165.3864,7462.0
2021-01-12 14:00:00,174.75,174.94,174.6,174.6,9448.0,165.3581,165.5378,165.2161,165.2161,9448.0
2021-01-12 14:30:00,174.53,174.65,173.85,174.03,10960.0,165.1499,165.2634,164.5064,164.6767,10960.0
2021-01-12 15:00:00,174.11,174.43,174.01,174.22,13526.0,164.7524,165.0553,164.6578,164.8565,13526.0
2021-01-12 15:30:00,174.25,174.74,174.09,174.24,75489.0,164.8849,165.3486,164.7335,164.8755,75489.0
2021-01-13 09:30:00,173.37,173.79,172.5,172.74,21287.0,164.0522,164.4496,163.229,163.4561,21287.0
2021-01-13 10:00:00,172.93,173.56,172.91,173.33,15469.0,163.6359,164.232,163.6169,164.0144,15469.0
2021-01-13 10:30:00,173.32,173.44,172.86,173.19,11193.0,164.0049,164.1185,163.5696,163.8819,11193.0
2021-01-13 11:00:00,173.22,173.94,173.06,173.77,16916.0,163.9103,164.5916,163.7589,164.4307,16916.0
2021-01-13 11:30:00,173.71,174.33,173.65,173.95,10302.0,164.3739,164.9606,164.3172,164.601,10302.0
2021-01-13 12:00:00,173.87,173.95,173.66,173.78,10165.0,164.5253,164.601,164.3266,164.4402,10165.0
2021-01-13 12:30:00,173.78,174.33,173.63,173.97,12985.0,164.4402,164.9606,164.2982,164.62,12985.0
2021-01-13 13:00:00,174.1,174.42,174.01,174.36,8573.0,164.743,165.0458,164.6578,164.989,8573.0
2021-01-13 13:30:00,174.34,174.39,173.82,174.01,10482.0,164.9701,165.0174,164.478,164.6578,10482.0
2021-01-13 14:00:00,174.05,174.48,173.92,174.36,14981.0,164.6957,165.1026,164.5727,164.989,14981.0
2021-01-13 14:30:00,174.39,174.65,174.24,174.36,11609.0,165.0174,165.2634,164.8755,164.989,11609.0
2021-01-13 15:00:00,174.43,174.45,173.9,173.9,17070.0,165.0553,165.0742,164.5537,164.5537,17070.0
2021-01-13 15:30:00,173.93,174.31,173.67,174.09,75530.0,164.5821,164.9417,164.3361,164.7335,75530.0
2021-01-14 09:30:00,173.74,176.16,173.43,175.77,44550.0,164.4023,166.6923,164.109,166.3232,44550.0
2021-01-14 10:00:00,175.72,175.88,175.0,175.48,13726.0,166.2759,166.4273,165.5946,166.0488,13726.0
2021-01-14 10:30:00,175.54,177.0,175.14,176.76,21270.0,166.1056,167.4871,165.7271,167.26,21270.0
2021-01-14 11:00:00,176.72,176.9,176.3,176.44,17300.0,167.2222,167.3925,166.8247,166.9572,17300.0
2021-01-14 11:30:00,176.5,176.54,175.92,176.41,19112.0,167.014,167.0518,166.4652,166.9288,19112.0
2021-01-14 12:00:00,176.39,176.47,175.81,175.86,14715.0,166.9099,166.9856,166.3611,166.4084,14715.0
2021-01-14 12:30:00,175.94,176.29,175.3,175.59,13398.0,166.4841,166.8153,165.8785,166.1529,13398.0
2021-01-14 13:00:00,175.49,175.55,175.01,175.14,8657.0,166.0583,166.1151,165.6041,165.7271,8657.0
2021-01-14 13:30:00,175.12,175.25,174.86,174.94,9773.0,165.7082,165.8312,165.4621,165.5378,9773.0
2021-01-14 14:00:00,174.94,175.07,174.62,174.63,13421.0,165.5378,165.6609,165.235,165.2445,13421.0
2021-01-14 14:30:00,174.52,174.87,174.27,174.37,21747.0,165.1404,165.4716,164.9039,164.9985,21747.0
2021-01-14 15:00:00,174.34,174.67,173.64,173.85,19934.0,164.9701,165.2824,164.3077,164.5064,19934.0
2021-01-14 15:30:00,173.92,174.04,171.97,173.52,67611.0,164.5727,164.6862,162.7275,164.1942,67611.0
2021-01-15 09:30:00,173.53,174.0,172.89,173.41,76069.0,164.2036,164.6484,163.598,164.0901,76069.0
2021-01-15 10:00:00,173.5,173.5,171.11,171.68,25812.0,164.1752,164.1752,161.9137,162.4531,25812.0
2021-01-15 10:30:00,171.86,173.01,171.86,172.96,23407.0,162.6234,163.7116,162.6234,163.6643,23407.0
2021-01-15 11:00:00,172.99,174.31,172.88,174.05,29235.0,163.6926,164.9417,163.5886,164.6957,29235.0
2021-01-15 11:30:00,173.92,174.16,173.19,173.38,12236.0,164.5727,164.7998,163.8819,164.0617,12236.0
2021-01-15 12:00:00,173.38,173.55,172.74,172.74,9840.0,164.0617,164.2225,163.4561,163.4561,9840.0
2021-01-15 12:30:00,172.68,173.1,172.65,172.92,7469.0,163.3993,163.7967,163.3709,163.6264,7469.0
2021-01-15 13:00:00,172.91,173.31,172.59,172.93,10789.0,163.6169,163.9954,163.3141,163.6359,10789.0
2021-01-15 13:30:00,173.07,173.22,172.91,173.11,8170.0,163.7683,163.9103,163.6169,163.8062,8170.0
2021-01-15 14:00:00,173.14,173.75,173.0,173.7,9717.0,163.8346,164.4118,163.7021,164.3645,9717.0
2021-01-15 14:30:00,173.75,174.25,173.74,173.87,11529.0,164.4118,164.8849,164.4023,164.5253,11529.0
2021-01-15 15:00:00,173.92,174.25,173.49,174.06,13712.0,164.5727,164.8849,164.1658,164.7051,13712.0
2021-01-15 15:30:00,174.06,174.23,173.21,173.63,67519.0,164.7051,164.866,163.9008,164.2982,67519.0
2021-01-19 09:30:00,174.82,174.82,173.05,173.38,28202.0,165.4243,165.4243,163.7494,164.0617,28202.0
2021-01-19 10:00:00,173.43,173.63,172.08,172.64,18549.0,164.109,164.2982,162.8316,163.3615,18549.0
2021-01-19 10:30:00,172.69,173.01,172.36,172.86,26628.0,163.4088,163.7116,163.0965,163.5696,26628.0
2021-01-19 11:00:00,173.06,173.34,172.59,173.26,20590.0,163.7589,164.0238,163.3141,163.9481,20590.0
2021-01-19 11:30:00,173.18,173.18,172.81,172.9,14572.0,163.8724,163.8724,163.5223,163.6075,14572.0
2021-01-19 12:00:00,172.87,172.93,172.4,172.44,9476.0,163.5791,163.6359,163.1344,163.1722,9476.0
2021-01-19 12:30:00,172.53,172.58,172.02,172.08,14514.0,163.2574,163.3047,162.7748,162.8316,14514.0
2021-01-19 13:00:00,172.09,172.43,171.96,172.12,18258.0,162.841,163.1627,162.718,162.8694,18258.0
2021-01-19 13:30:00,172.16,172.34,172.03,172.34,11133.0,162.9073,163.0776,162.7842,163.0776,11133.0
2021-01-19 14:00:00,172.31,172.62,172.11,172.62,16464.0,163.0492,163.3425,162.8599,163.3425,16464.0
2021-01-19 14:30:00,172.6,172.82,172.39,172.71,39830.0,163.3236,163.5318,163.1249,163.4277,39830.0
2021-01-19 15:00:00,172.72,172.91,172.32,172.36,25937.0,163.4372,163.6169,163.0587,163.0965,25937.0
2021-01-19 15:30:00,172.42,172.65,171.48,171.77,100630.0,163.1533,163.3709,162.2638,162.5382,100630.0
2021-01-20 09:30:00,171.86,172.06,170.52,171.51,36233.0,162.6234,162.8126,161.3554,162.2922,36233.0
2021-01-20 10:00:00,171.52,172.3,171.47,171.94,28156.0,162.3016,163.0397,162.2543,162.6991,28156.0
2021-01-20 10:30:00,171.97,173.21,171.84,173.14,22659.0,162.7275,163.9008,162.6045,163.8346,22659.0
2021-01-20 11:00:00,173.18,173.18,172.41,172.58,10022.0,163.8724,163.8724,163.1438,163.3047,10022.0
2021-01-20 11:30:00,172.59,172.59,171.78,172.34,63948.0,163.3141,163.3141,162.5477,163.0776,63948.0
2021-01-20 12:00:00,172.31,172.47,171.81,172.13,27950.0,163.0492,163.2006,162.5761,162.8789,27950.0
2021-01-20 12:30:00,172.21,172.46,172.17,172.35,11118.0,162.9546,163.1911,162.9167,163.087,11118.0
2021-01-20 13:00:00,172.35,172.78,172.34,172.77,9845.0,163.087,163.4939,163.0776,163.4845,9845.0
2021-01-20 13:30:00,172.73,173.02,172.62,172.74,12244.0,163.4466,163.721,163.3425,163.4561,12244.0
2021-01-20 14:00:00,172.69,172.86,172.31,172.35,36897.0,163.4088,163.5696,163.0492,163.087,36897.0
2021-01-20 14:30:00,172.37,172.68,172.33,172.49,11190.0,163.106,163.3993,163.0681,163.2195,11190.0
2021-01-20 15:00:00,172.46,172.59,172.24,172.55,12493.0,163.1911,163.3141,162.983,163.2763,12493.0
2021-01-20 15:30:00,172.54,173.15,172.51,172.82,48330.0,163.2668,163.844,163.2384,163.5318,48330.0
2021-01-21 09:30:00,172.72,172.9,171.09,171.72,28525.0,163.4372,163.6075,161.8948,162.4909,28525.0
2021-01-21 10:00:00,171.33,171.7,170.47,171.59,14508.0,162.1219,162.472,161.3081,162.3679,14508.0
2021-01-21 10:30:00,171.62,172.47,171.25,172.37,41678.0,162.3963,163.2006,162.0462,163.106,41678.0
2021-01-21 11:00:00,172.22,172.7,171.81,171.84,21100.0,162.964,163.4182,162.5761,162.6045,21100.0
2021-01-21 11:30:00,171.77,172.19,171.41,172.14,14688.0,162.5382,162.9356,162.1976,162.8883,14688.0
2021-01-21 12:00:00,172.2,172.93,172.13,172.9,19348.0,162.9451,163.6359,162.8789,163.6075,19348.0
2021-01-21 12:30:00,173.0,173.09,172.57,172.74,26132.0,163.7021,163.7873,163.2952,163.4561,26132.0
2021-01-21 13:00:00,172.78,172.9,172.62,172.86,20527.0,163.4939,163.6075,163.3425,163.5696,20527.0
2021-01-21 13:30:00,172.86,173.08,172.84,173.02,23145.0,163.5696,163.7778,163.5507,163.721,23145.0
2021-01-21 14:00:00,173.04,173.04,171.77,172.26,45473.0,163.74,163.74,162.5382,163.0019,45473.0
2021-01-21 14:30:00,172.25,172.65,172.25,172.64,25970.0,162.9924,163.3709,162.9924,163.3615,25970.0
2021-01-21 15:00:00,172.64,172.77,172.39,172.56,33513.0,163.3615,163.4845,163.1249,163.2858,33513.0
2021-01-21 15:30:00,172.53,172.63,172.15,172.29,78606.0,163.2574,163.352,162.8978,163.0303,78606.0
2021-01-22 09:30:00,172.07,172.5,170.98,170.98,21850.0,162.8221,163.229,161.7907,161.7907,21850.0
2021-01-22 10:00:00,170.98,171.58,170.82,171.25,12950.0,161.7907,162.3584,161.6393,162.0462,12950.0
2021-01-22 10:30:00,171.35,172.3,171.35,172.3,24127.0,162.1408,163.0397,162.1408,163.0397,24127.0
2021-01-22 11:00:00,172.51,172.73,172.29,172.5,7379.0,163.2384,163.4466,163.0303,163.229,7379.0
2021-01-22 11:30:00,172.54,173.67,172.54,173.34,14399.0,163.2668,164.3361,163.2668,164.0238,14399.0
2021-01-22 12:00:00,173.48,173.52,173.17,173.4,7885.0,164.1563,164.1942,163.863,164.0806,7885.0
2021-01-22 12:30:00,173.36,173.62,173.22,173.47,6297.0,164.0428,164.2888,163.9103,164.1468,6297.0
2021-01-22 13:00:00,173.35,173.46,173.15,173.46,4762.0,164.0333,164.1374,163.844,164.1374,4762.0
2021-01-22 13:30:00,173.47,173.56,173.14,173.14,7780.0,164.1468,164.232,163.8346,163.8346,7780.0
2021-01-22 14:00:00,173.02,173.4,172.92,173.32,6385.0,163.721,164.0806,163.6264,164.0049,6385.0
2021-01-22 14:30:00,173.31,173.82,173.31,173.81,6586.0,163.9954,164.478,163.9954,164.4686,6586.0
2021-01-22 15:00:00,173.86,173.9,173.54,173.7,6660.0,164.5159,164.5537,164.2131,164.3645,6660.0
2021-01-22 15:30:00,173.76,174.11,173.52,173.71,48309.0,164.4213,164.7524,164.1942,164.3739,48309.0
2021-01-25 09:30:00,174.7,175.2,173.85,174.28,27229.0,165.3107,165.7839,164.5064,164.9133,27229.0
2021-01-25 10:00:00,174.48,174.52,173.49,173.89,10037.0,165.1026,165.1404,164.1658,164.5443,10037.0
2021-01-25 10:30:00,174.04,175.2,174.04,174.3,14985.0,164.6862,165.7839,164.6862,164.9322,14985.0
2021-01-25 11:00:00,174.44,174.65,173.85,173.98,13803.0,165.0647,165.2634,164.5064,164.6294,13803.0
2021-01-25 11:30:00,174.02,174.21,173.71,174.18,6624.0,164.6673,164.8471,164.3739,164.8187,6624.0
2021-01-25 12:00:00,174.28,174.28,173.37,173.75,10704.0,164.9133,164.9133,164.0522,164.4118,10704.0
2021-01-25 12:30:00,173.68,174.28,173.51,174.11,10720.0,164.3456,164.9133,164.1847,164.7524,10720.0
2021-01-25 13:00:00,174.2,174.34,173.92,173.93,11987.0,164.8376,164.9701,164.5727,164.5821,11987.0
2021-01-25 13:30:00,173.99,174.18,173.85,174.11,11233.0,164.6389,164.8187,164.5064,164.7524,11233.0
2021-01-25 14:00:00,174.15,174.52,173.88,173.95,14714.0,164.7903,165.1404,164.5348,164.601,14714.0
2021-01-25 14:30:00,173.97,174.04,173.1,173.2,15663.0,164.62,164.6862,163.7967,163.8914,15663.0
2021-01-25 15:00:00,173.18,173.24,172.67,173.06,10766.0,163.8724,163.9292,163.3898,163.7589,10766.0
2021-01-25 15:30:00,173.14,173.75,172.92,173.72,43404.0,163.8346,164.4118,163.6264,164.3834,43404.0
2021-01-26 09:30:00,173.67,174.04,170.37,170.37,35941.0,164.3361,164.6862,161.2135,161.2135,35941.0
2021-01-26 10:00:00,170.56,172.14,170.56,171.32,27456.0,161.3932,162.8883,161.3932,162.1124,27456.0
2021-01-26 10:30:00,171.47,171.54,171.08,171.44,14519.0,162.2543,162.3206,161.8853,162.2259,14519.0
2021-01-26 11:00:00,171.66,172.37,171.41,172.37,16051.0,162.4341,163.106,162.1976,163.106,16051.0
2021-01-26 11:30:00,172.37,172.4,171.77,172.11,15584.0,163.106,163.1344,162.5382,162.8599,15584.0
2021-01-26 12:00:00,172.14,172.14,171.65,172.0,20383.0,162.8883,162.8883,162.4247,162.7559,20383.0
2021-01-26 12:30:00,171.99,172.01,171.54,171.7,12145.0,162.7464,162.7653,162.3206,162.472,12145.0
2021-01-26 13:00:00,171.67,172.14,171.65,171.95,10981.0,162.4436,162.8883,162.4247,162.7085,10981.0
2021-01-26 13:30:00,171.94,172.34,171.83,172.16,13954.0,162.6991,163.0776,162.595,162.9073,13954.0
2021-01-26 14:00:00,172.07,172.39,172.03,172.28,9918.0,162.8221,163.1249,162.7842,163.0208,9918.0
2021-01-26 14:30:00,172.22,172.93,172.22,172.88,11466.0,162.964,163.6359,162.964,163.5886,11466.0
2021-01-26 15:00:00,172.95,173.56,172.95,173.56,10476.0,163.6548,164.232,163.6548,164.232,10476.0
2021-01-26 15:30:00,173.54,173.58,172.54,172.58,43314.0,164.2131,164.2509,163.2668,163.3047,43314.0
2021-01-27 09:30:00,171.16,172.74,170.23,172.28,31130.0,161.961,163.4561,161.081,163.0208,31130.0
2021-01-27 10:00:00,172.41,172.93,171.48,171.82,17006.0,163.1438,163.6359,162.2638,162.5855,17006.0
2021-01-27 10:30:00,171.7,172.58,171.37,172.47,16595.0,162.472,163.3047,162.1597,163.2006,16595.0
2021-01-27 11:00:00,172.53,172.7,172.09,172.55,9989.0,163.2574,163.4182,162.841,163.2763,9989.0
2021-01-27 11:30:00,172.61,174.92,172.33,173.55,19174.0,163.3331,165.5189,163.0681,164.2225,19174.0
2021-01-27 12:00:00,173.35,174.57,173.35,174.33,18540.0,164.0333,165.1877,164.0333,164.9606,18540.0
2021-01-27 12:30:00,174.18,174.83,173.96,174.59,14305.0,164.8187,165.4338,164.6105,165.2067,14305.0
2021-01-27 13:00:00,174.59,174.61,174.3,174.51,12557.0,165.2067,165.2256,164.9322,165.131,12557.0
2021-01-27 13:30:00,174.41,174.72,173.27,173.63,16681.0,165.0363,165.3297,163.9576,164.2982,16681.0
2021-01-27 14:00:00,173.78,174.12,173.24,173.58,12753.0,164.4402,164.7619,163.9292,164.2509,12753.0
2021-01-27 14:30:00,173.58,173.79,172.06,172.13,35304.0,164.2509,164.4496,162.8126,162.8789,35304.0
2021-01-27 15:00:00,172.09,172.72,171.74,171.84,40843.0,162.841,163.4372,162.5098,162.6045,40843.0
2021-01-27 15:30:00,172.02,172.24,171.25,171.58,71139.0,162.7748,162.983,162.0462,162.3584,71139.0
2021-01-28 09:30:00,171.65,172.29,170.47,171.58,29602.0,162.4247,163.0303,161.3081,162.3584,29602.0
2021-01-28 10:00:00,171.46,172.68,171.46,171.87,20067.0,162.2449,163.3993,162.2449,162.6328,20067.0
2021-01-28 10:30:00,171.75,172.46,171.6,171.82,30607.0,162.5193,163.1911,162.3774,162.5855,30607.0
2021-01-28 11:00:00,171.94,172.57,171.75,172.06,30430.0,162.6991,163.2952,162.5193,162.8126,30430.0
2021-01-28 11:30:00,172.11,172.26,171.8,172.07,36649.0,162.8599,163.0019,162.5666,162.8221,36649.0
2021-01-28 12:00:00,172.07,172.39,171.85,172.3,30658.0,162.8221,163.1249,162.6139,163.0397,30658.0
2021-01-28 12:30:00,172.26,172.87,172.26,172.5,19122.0,163.0019,163.5791,163.0019,163.229,19122.0
2021-01-28 13:00:00,172.56,172.69,171.55,171.75,43735.0,163.2858,163.4088,162.33,162.5193,43735.0
2021-01-28 13:30:00,171.85,172.66,171.66,171.91,30480.0,162.6139,163.3804,162.4341,162.6707,30480.0
2021-01-28 14:00:00,172.03,172.03,170.92,171.14,20497.0,162.7842,162.7842,161.7339,161.9421,20497.0
2021-01-28 14:30:00,171.15,171.24,170.37,170.52,45902.0,161.9515,162.0367,161.2135,161.3554,45902.0
2021-01-28 15:00:00,170.54,171.27,170.41,170.96,37727.0,161.3743,162.0651,161.2513,161.7717,37727.0
2021-01-28 15:30:00,171.06,171.27,169.68,169.7,140976.0,161.8664,162.0651,160.5605,160.5795,140976.0
2021-01-29 09:30:00,170.95,172.83,169.21,172.29,54087.0,161.7623,163.5412,160.1158,163.0303,54087.0
2021-01-29 10:00:00,172.19,172.85,171.82,172.33,30476.0,162.9356,163.5602,162.5855,163.0681,30476.0
2021-01-29 10:30:00,172.57,173.11,171.8,172.18,28387.0,163.2952,163.8062,162.5666,162.9262,28387.0
2021-01-29 11:00:00,172.05,172.25,170.67,170.83,19089.0,162.8032,162.9924,161.4973,161.6487,19089.0
2021-01-29 11:30:00,170.74,170.74,169.57,170.22,25605.0,161.5636,161.5636,160.4565,161.0715,25605.0
2021-01-29 12:00:00,170.09,170.43,168.9,169.07,29095.0,160.9485,161.2702,159.8225,159.9833,29095.0
2021-01-29 12:30:00,169.05,169.27,167.79,168.03,22255.0,159.9644,160.1726,158.7721,158.9992,22255.0
2021-01-29 13:00:00,167.99,168.53,167.54,168.51,24378.0,158.9614,159.4723,158.5356,159.4534,24378.0
2021-01-29 13:30:00,168.74,169.0,168.06,168.11,17942.0,159.6711,159.9171,159.0276,159.0749,17942.0
2021-01-29 14:00:00,168.08,169.02,168.08,168.5,24229.0,159.0465,159.936,159.0465,159.444,24229.0
2021-01-29 14:30:00,168.5,168.5,167.71,168.0,36394.0,159.444,159.444,158.6964,158.9708,36394.0
2021-01-29 15:00:00,168.0,168.95,167.95,168.09,66094.0,158.9708,159.8698,158.9235,159.056,66094.0
2021-01-29 15:30:00,168.06,168.35,167.07,167.54,172382.0,159.0276,159.302,158.0908,158.5356,172382.0
2021-02-01 09:30:00,168.67,171.33,168.67,170.56,49740.0,159.6048,162.1219,159.6048,161.3932,49740.0
2021-02-01 10:00:00,170.56,171.52,170.03,171.3,25867.0,161.3932,162.3016,160.8917,162.0935,25867.0
2021-02-01 10:30:00,171.28,173.11,171.19,172.38,61673.0,162.0745,163.8062,161.9894,163.1154,61673.0
2021-02-01 11:00:00,172.3,173.7,172.23,173.47,37373.0,163.0397,164.3645,162.9735,164.1468,37373.0
2021-02-01 11:30:00,173.55,175.03,173.55,174.75,85485.0,164.2225,165.623,164.2225,165.3581,85485.0
2021-02-01 12:00:00,174.8,175.45,174.63,174.72,26279.0,165.4054,166.0204,165.2445,165.3297,26279.0
2021-02-01 12:30:00,174.75,175.4,174.38,175.32,21467.0,165.3581,165.9731,165.0079,165.8974,21467.0
2021-02-01 13:00:00,175.41,175.41,174.84,174.98,19763.0,165.9826,165.9826,165.4432,165.5757,19763.0
2021-02-01 13:30:00,175.01,175.4,174.87,175.22,21143.0,165.6041,165.9731,165.4716,165.8028,21143.0
2021-02-01 14:00:00,175.2,175.68,175.16,175.55,16968.0,165.7839,166.2381,165.746,166.1151,16968.0
2021-02-01 14:30:00,175.59,175.59,175.08,175.28,20525.0,166.1529,166.1529,165.6703,165.8596,20525.0
2021-02-01 15:00:00,175.24,175.42,174.99,175.02,37258.0,165.8217,165.992,165.5852,165.6135,37258.0
2021-02-01 15:30:00,174.96,175.12,174.52,174.7,83021.0,165.5568,165.7082,165.1404,165.3107,83021.0
2021-02-02 09:30:00,175.36,177.43,174.71,177.05,40047.0,165.9353,167.894,165.3202,167.5344,40047.0
2021-02-02 10:00:00,176.93,178.4,176.83,177.54,42801.0,167.4209,168.8119,167.3263,167.9981,42801.0
2021-02-02 10:30:00,177.82,178.0,176.97,177.52,19807.0,168.2631,168.4334,167.4587,167.9792,19807.0
2021-02-02 11:00:00,177.42,177.89,177.29,177.75,48360.0,167.8846,168.3293,167.7615,168.1968,48360.0
2021-02-02 11:30:00,177.77,178.57,177.61,178.22,26896.0,168.2157,168.9727,168.0643,168.6416,26896.0
2021-02-02 12:00:00,178.28,179.06,178.27,178.98,24178.0,168.6983,169.4364,168.6889,169.3607,24178.0
2021-02-02 12:30:00,178.95,179.04,178.36,178.69,71960.0,169.3323,169.4175,168.774,169.0863,71960.0
2021-02-02 13:00:00,178.73,178.86,178.51,178.74,8299.0,169.1241,169.2472,168.916,169.1336,8299.0
2021-02-02 13:30:00,178.69,178.84,178.58,178.7,11687.0,169.0863,169.2282,168.9822,169.0958,11687.0
2021-02-02 14:00:00,178.68,179.28,178.61,179.24,15055.0,169.0768,169.6446,169.0106,169.6067,15055.0
2021-02-02 14:30:00,179.37,179.87,179.28,179.68,21059.0,169.7298,170.2029,169.6446,170.0231,21059.0
2021-02-02 15:00:00,179.65,179.66,178.91,179.48,66532.0,169.9947,170.0042,169.2945,169.8338,66532.0
2021-02-02 15:30:00,179.48,179.6,178.55,178.73,133066.0,169.8338,169.9474,168.9538,169.1241,133066.0
2021-02-03 09:30:00,178.95,179.9,178.51,178.6,63364.0,169.3323,170.2313,168.916,169.0011,63364.0
2021-02-03 10:00:00,178.88,178.88,177.12,178.0,20072.0,169.2661,169.2661,167.6007,168.4334,20072.0
2021-02-03 10:30:00,177.94,178.84,177.8,178.49,58401.0,168.3766,169.2282,168.2441,168.897,58401.0
2021-02-03 11:00:00,178.5,178.51,177.75,178.38,19245.0,168.9065,168.916,168.1968,168.793,19245.0
2021-02-03 11:30:00,178.36,178.65,178.09,178.44,6782.0,168.774,169.0484,168.5185,168.8497,6782.0
2021-02-03 12:00:00,178.35,178.49,177.89,178.28,11316.0,168.7646,168.897,168.3293,168.6983,11316.0
2021-02-03 12:30:00,178.23,178.75,178.11,178.75,6187.0,168.651,169.1431,168.5375,169.1431,6187.0
2021-02-03 13:00:00,178.79,178.81,178.44,178.81,4431.0,169.1809,169.1998,168.8497,169.1998,4431.0
2021-02-03 13:30:00,178.77,179.09,178.75,179.04,7191.0,169.162,169.4648,169.1431,169.4175,7191.0
2021-02-03 14:00:00,179.09,179.48,178.96,179.48,12151.0,169.4648,169.8338,169.3418,169.8338,12151.0
2021-02-03 14:30:00,179.47,180.69,179.47,180.66,42284.0,169.8244,170.9788,169.8244,170.9504,42284.0
2021-02-03 15:00:00,180.51,180.53,179.82,180.05,35805.0,170.8085,170.8274,170.1556,170.3732,35805.0
2021-02-03 15:30:00,180.05,180.07,179.41,179.41,70301.0,170.3732,170.3921,169.7676,169.7676,70301.0
2021-02-04 09:30:00,179.95,181.69,179.02,180.36,28557.0,170.2786,171.9251,169.3986,170.6665,28557.0
2021-02-04 10:00:00,180.69,180.82,179.81,180.38,86567.0,170.9788,171.1018,170.1461,170.6855,86567.0
2021-02-04 10:30:00,180.22,180.55,179.56,180.14,49319.0,170.5341,170.8463,169.9095,170.4584,49319.0
2021-02-04 11:00:00,180.24,181.2,180.09,180.81,32194.0,170.553,171.4614,170.4111,171.0924,32194.0
2021-02-04 11:30:00,180.86,181.0,180.54,180.68,28837.0,171.1397,171.2721,170.8369,170.9693,28837.0
2021-02-04 12:00:00,180.66,180.92,180.48,180.55,16681.0,170.9504,171.1964,170.7801,170.8463,16681.0
2021-02-04 12:30:00,180.49,180.75,180.11,180.2,20391.0,170.7896,171.0356,170.43,170.5151,20391.0
2021-02-04 13:00:00,180.24,180.88,180.15,180.84,14037.0,170.553,171.1586,170.4678,171.1207,14037.0
2021-02-04 13:30:00,180.75,182.48,180.57,182.28,45342.0,171.0356,172.6726,170.8653,172.4834,45342.0
2021-02-04 14:00:00,182.26,182.3,180.82,181.28,77999.0,172.4644,172.5023,171.1018,171.5371,77999.0
2021-02-04 14:30:00,181.3,181.79,181.08,181.61,24738.0,171.556,172.0197,171.3478,171.8494,24738.0
2021-02-04 15:00:00,181.53,181.58,180.56,180.56,17377.0,171.7737,171.821,170.8558,170.8558,17377.0
2021-02-04 15:30:00,180.61,182.83,180.59,182.21,227548.0,170.9031,173.0038,170.8842,172.4171,227548.0
2021-02-05 09:30:00,182.39,183.39,177.37,181.97,122601.0,172.5874,173.5337,167.8372,172.19,122601.0
2021-02-05 10:00:00,182.0,182.22,180.9,181.31,47377.0,172.2184,172.4266,171.1775,171.5655,47377.0
2021-02-05 10:30:00,181.46,181.71,179.0,180.56,59721.0,171.7074,171.944,169.3796,170.8558,59721.0
2021-02-05 11:00:00,180.5,180.73,178.44,180.24,53622.0,170.799,171.0167,168.8497,170.553,53622.0
2021-02-05 11:30:00,180.25,181.14,179.73,179.86,25856.0,170.5625,171.4046,170.0704,170.1934,25856.0
2021-02-05 12:00:00,179.85,181.13,179.81,179.81,35343.0,170.184,171.3952,170.1461,170.1461,35343.0
2021-02-05 12:30:00,179.9,180.7,179.79,180.55,34558.0,170.2313,170.9883,170.1272,170.8463,34558.0
2021-02-05 13:00:00,180.58,181.41,180.36,181.39,35472.0,170.8747,171.6601,170.6665,171.6412,35472.0
2021-02-05 13:30:00,181.45,182.12,180.86,181.39,41427.0,171.698,172.332,171.1397,171.6412,41427.0
2021-02-05 14:00:00,181.43,182.24,181.15,182.24,47186.0,171.679,172.4455,171.4141,172.4455,47186.0
2021-02-05 14:30:00,182.2,182.28,181.57,182.17,43293.0,172.4077,172.4834,171.8115,172.3793,43293.0
2021-02-05 15:00:00,182.22,182.44,181.84,182.06,38846.0,172.4266,172.6348,172.067,172.2752,38846.0
2021-02-05 15:30:00,182.09,182.47,181.6,182.07,111122.0,172.3036,172.6631,171.8399,172.2846,111122.0
2021-02-08 09:30:00,182.6,183.48,181.5,181.5,51153.0,172.7862,173.6189,171.7453,171.7453,51153.0
2021-02-08 10:00:00,181.88,182.91,181.87,182.91,24153.0,172.1049,173.0795,172.0954,173.0795,24153.0
2021-02-08 10:30:00,182.89,183.14,182.47,182.89,41879.0,173.0606,173.2971,172.6631,173.0606,41879.0
2021-02-08 11:00:00,182.97,183.9,182.57,183.03,42297.0,173.1363,174.0163,172.7578,173.193,42297.0
2021-02-08 11:30:00,182.97,183.21,182.04,182.37,52337.0,173.1363,173.3634,172.2563,172.5685,52337.0
2021-02-08 12:00:00,182.37,182.53,182.32,182.47,29989.0,172.5685,172.7199,172.5212,172.6631,29989.0
2021-02-08 12:30:00,182.47,182.64,182.31,182.36,46404.0,172.6631,172.824,172.5117,172.5591,46404.0
2021-02-08 13:00:00,182.33,182.38,181.69,181.94,29903.0,172.5307,172.578,171.9251,172.1616,29903.0
2021-02-08 13:30:00,181.91,182.1,181.4,181.5,19919.0,172.1332,172.313,171.6506,171.7453,19919.0
2021-02-08 14:00:00,181.59,181.98,181.4,181.86,20274.0,171.8304,172.1995,171.6506,172.0859,20274.0
2021-02-08 14:30:00,181.83,181.83,181.11,181.55,17935.0,172.0575,172.0575,171.3762,171.7926,17935.0
2021-02-08 15:00:00,181.44,181.73,181.39,181.66,21178.0,171.6885,171.9629,171.6412,171.8967,21178.0
2021-02-08 15:30:00,181.63,183.15,181.58,182.55,216261.0,171.8683,173.3066,171.821,172.7388,216261.0
2021-02-09 09:30:00,182.85,183.33,181.38,182.37,38542.0,173.0227,173.4769,171.6317,172.5685,38542.0
2021-02-09 10:00:00,182.29,182.66,181.88,182.25,39269.0,172.4928,172.8429,172.1049,172.455,39269.0
2021-02-09 10:30:00,182.35,182.46,181.69,182.14,37903.0,172.5496,172.6537,171.9251,172.3509,37903.0
2021-02-09 11:00:00,182.21,182.52,181.91,182.09,20759.0,172.4171,172.7105,172.1332,172.3036,20759.0
2021-02-09 11:30:00,182.08,182.45,182.08,182.45,18315.0,172.2941,172.6442,172.2941,172.6442,18315.0
2021-02-09 12:00:00,182.45,182.61,182.12,182.36,14881.0,172.6442,172.7956,172.332,172.5591,14881.0
2021-02-09 12:30:00,182.37,182.51,182.09,182.27,13518.0,172.5685,172.701,172.3036,172.4739,13518.0
2021-02-09 13:00:00,182.33,182.37,182.09,182.17,19207.0,172.5307,172.5685,172.3036,172.3793,19207.0
2021-02-09 13:30:00,182.15,182.82,182.08,182.48,15734.0,172.3603,172.9943,172.2941,172.6726,15734.0
2021-02-09 14:00:00,182.48,183.43,182.47,183.22,21189.0,172.6726,173.5715,172.6631,173.3728,21189.0
2021-02-09 14:30:00,183.15,183.61,183.13,183.21,21095.0,173.3066,173.7419,173.2877,173.3634,21095.0
2021-02-09 15:00:00,183.25,183.52,182.78,183.38,26537.0,173.4012,173.6567,172.9565,173.5242,26537.0
2021-02-09 15:30:00,183.37,183.93,182.88,183.06,117120.0,173.5148,174.0447,173.0511,173.2214,117120.0
2021-02-10 09:30:00,184.0,184.18,182.52,183.93,36500.0,174.1109,174.2812,172.7105,174.0447,36500.0
2021-02-10 10:00:00,184.03,184.4,182.91,183.71,28589.0,174.1393,174.4894,173.0795,173.8365,28589.0
2021-02-10 10:30:00,183.77,184.26,182.87,184.26,43116.0,173.8933,174.3569,173.0416,174.3569,43116.0
2021-02-10 11:00:00,184.17,184.35,183.76,183.76,31666.0,174.2718,174.4421,173.8838,173.8838,31666.0
2021-02-10 11:30:00,183.86,184.21,183.44,183.78,12686.0,173.9784,174.3096,173.581,173.9027,12686.0
2021-02-10 12:00:00,183.67,184.32,183.31,183.85,33445.0,173.7986,174.4137,173.458,173.969,33445.0
2021-02-10 12:30:00,183.74,184.2,183.58,183.95,10250.0,173.8649,174.3002,173.7135,174.0636,10250.0
2021-02-10 13:00:00,183.97,184.22,183.71,183.84,16960.0,174.0825,174.3191,173.8365,173.9595,16960.0
2021-02-10 13:30:00,183.8,183.86,183.2,183.51,22842.0,173.9217,173.9784,173.3539,173.6472,22842.0
2021-02-10 14:00:00,183.5,183.94,183.42,183.65,17774.0,173.6378,174.0541,173.5621,173.7797,17774.0
2021-02-10 14:30:00,183.55,183.86,183.08,183.44,16748.0,173.6851,173.9784,173.2404,173.581,16748.0
2021-02-10 15:00:00,183.5,183.61,182.54,182.77,25254.0,173.6378,173.7419,172.7294,172.947,25254.0
2021-02-10 15:30:00,182.99,183.47,182.71,183.27,67638.0,173.1552,173.6094,172.8902,173.4201,67638.0
2021-02-11 09:30:00,183.97,183.97,181.03,181.86,50066.0,174.0825,174.0825,171.3005,172.0859,50066.0
2021-02-11 10:00:00,182.09,183.04,181.76,182.52,27343.0,172.3036,173.2025,171.9913,172.7105,27343.0
2021-02-11 10:30:00,182.45,182.66,182.1,182.16,26109.0,172.6442,172.8429,172.313,172.3698,26109.0
2021-02-11 11:00:00,182.16,182.6,182.12,182.48,27402.0,172.3698,172.7862,172.332,172.6726,27402.0
2021-02-11 11:30:00,182.5,182.98,182.37,182.63,30464.0,172.6915,173.1457,172.5685,172.8145,30464.0
2021-02-11 12:00:00,182.66,182.69,182.09,182.31,30744.0,172.8429,172.8713,172.3036,172.5117,30744.0
2021-02-11 12:30:00,182.27,182.33,181.82,182.14,46317.0,172.4739,172.5307,172.0481,172.3509,46317.0
2021-02-11 13:00:00,182.14,182.14,181.89,182.03,13007.0,172.3509,172.3509,172.1143,172.2468,13007.0
2021-02-11 13:30:00,181.96,181.96,181.36,181.41,18542.0,172.1806,172.1806,171.6128,171.6601,18542.0
2021-02-11 14:00:00,181.47,182.0,181.2,182.0,30549.0,171.7169,172.2184,171.4614,172.2184,30549.0
2021-02-11 14:30:00,182.0,182.13,181.79,181.79,21980.0,172.2184,172.3414,172.0197,172.0197,21980.0
2021-02-11 15:00:00,181.85,181.93,181.71,181.75,24466.0,172.0765,172.1522,171.944,171.9818,24466.0
2021-02-11 15:30:00,181.77,181.85,181.34,181.74,63620.0,172.0008,172.0765,171.5939,171.9724,63620.0
2021-02-12 09:30:00,181.76,182.74,181.2,181.81,49190.0,171.9913,172.9186,171.4614,172.0386,49190.0
2021-02-12 10:00:00,181.83,182.13,181.05,182.09,10237.0,172.0575,172.3414,171.3195,172.3036,10237.0
2021-02-12 10:30:00,182.03,182.6,181.76,181.98,22231.0,172.2468,172.7862,171.9913,172.1995,22231.0
2021-02-12 11:00:00,182.21,182.24,181.82,181.83,13007.0,172.4171,172.4455,172.0481,172.0575,13007.0
2021-02-12 11:30:00,181.9,181.91,181.35,181.47,20249.0,172.1238,172.1332,171.6033,171.7169,20249.0
2021-02-12 12:00:00,181.46,181.6,180.84,181.04,16834.0,171.7074,171.8399,171.1207,171.31,16834.0
2021-02-12 12:30:00,181.0,181.15,180.5,180.51,13783.0,171.2721,171.4141,170.799,170.8085,13783.0
2021-02-12 13:00:00,180.45,180.71,180.05,180.27,28753.0,170.7517,170.9977,170.3732,170.5814,28753.0
2021-02-12 13:30:00,180.26,180.57,180.21,180.47,23796.0,170.5719,170.8653,170.5246,170.7706,23796.0
2021-02-12 14:00:00,180.41,181.5,180.37,181.49,29842.0,170.7139,171.7453,170.676,171.7358,29842.0
2021-02-12 14:30:00,181.45,181.48,180.93,181.13,19362.0,171.698,171.7263,171.2059,171.3952,19362.0
2021-02-12 15:00:00,181.15,181.26,180.71,180.91,32552.0,171.4141,171.5182,170.9977,171.187,32552.0
2021-02-12 15:30:00,180.88,181.22,180.51,181.08,138900.0,171.1586,171.4803,170.8085,171.3478,138900.0
2021-02-16 09:30:00,182.05,183.49,181.15,183.21,49583.0,172.2657,173.6283,171.4141,173.3634,49583.0
2021-02-16 10:00:00,183.29,183.47,182.58,183.36,29411.0,173.4391,173.6094,172.7672,173.5053,29411.0
2021-02-16 10:30:00,183.4,184.4,183.05,183.75,61710.0,173.5432,174.4894,173.212,173.8743,61710.0
2021-02-16 11:00:00,183.62,183.83,182.73,183.16,32001.0,173.7513,173.95,172.9092,173.3161,32001.0
2021-02-16 11:30:00,183.2,183.49,182.82,182.98,22212.0,173.3539,173.6283,172.9943,173.1457,22212.0
2021-02-16 12:00:00,183.0,183.76,182.91,183.66,30747.0,173.1647,173.8838,173.0795,173.7892,30747.0
2021-02-16 12:30:00,183.61,183.98,183.19,183.3,29812.0,173.7419,174.092,173.3444,173.4485,29812.0
2021-02-16 13:00:00,183.3,183.93,183.29,183.9,20024.0,173.4485,174.0447,173.4391,174.0163,20024.0
2021-02-16 13:30:00,183.83,184.1,183.66,184.0,14396.0,173.95,174.2055,173.7892,174.1109,14396.0
2021-02-16 14:00:00,183.99,184.33,183.61,183.86,18509.0,174.1014,174.4232,173.7419,173.9784,18509.0
2021-02-16 14:30:00,183.8,183.89,183.28,183.5,23223.0,173.9217,174.0068,173.4296,173.6378,23223.0
2021-02-16 15:00:00,183.54,183.54,182.93,183.37,32255.0,173.6756,173.6756,173.0984,173.5148,32255.0
2021-02-16 15:30:00,183.32,183.56,183.09,183.22,72781.0,173.4675,173.6946,173.2498,173.3728,72781.0
2021-02-17 09:30:00,182.44,183.15,181.75,182.24,18547.0,172.6348,173.3066,171.9818,172.4455,18547.0
2021-02-17 10:00:00,182.37,182.68,181.67,181.67,9585.0,172.5685,172.8619,171.9061,171.9061,9585.0
2021-02-17 10:30:00,181.67,181.87,181.5,181.5,8616.0,171.9061,172.0954,171.7453,171.7453,8616.0
2021-02-17 11:00:00,181.47,181.63,181.05,181.63,10876.0,171.7169,171.8683,171.3195,171.8683,10876.0
2021-02-17 11:30:00,181.63,182.14,181.5,181.93,21882.0,171.8683,172.3509,171.7453,172.1522,21882.0
2021-02-17 12:00:00,181.98,182.09,181.64,181.81,19979.0,172.1995,172.3036,171.8777,172.0386,19979.0
2021-02-17 12:30:00,181.94,181.94,181.54,181.76,6146.0,172.1616,172.1616,171.7831,171.9913,6146.0
2021-02-17 13:00:00,181.79,181.79,181.43,181.51,15550.0,172.0197,172.0197,171.679,171.7547,15550.0
2021-02-17 13:30:00,181.53,181.76,181.17,181.68,19782.0,171.7737,171.9913,171.433,171.9156,19782.0
2021-02-17 14:00:00,181.69,181.86,181.23,181.27,16492.0,171.9251,172.0859,171.4898,171.5276,16492.0
2021-02-17 14:30:00,181.23,181.83,181.22,181.82,10000.0,171.4898,172.0575,171.4803,172.0481,10000.0
2021-02-17 15:00:00,181.83,182.0,181.64,182.0,26805.0,172.0575,172.2184,171.8777,172.2184,26805.0
2021-02-17 15:30:00,182.0,182.22,181.67,181.78,52453.0,172.2184,172.4266,171.9061,172.0102,52453.0
2021-02-18 09:30:00,181.24,181.97,180.76,181.69,36858.0,171.4992,172.19,171.045,171.9251,36858.0
2021-02-18 10:00:00,181.56,181.56,180.53,181.21,51320.0,171.802,171.802,170.8274,171.4709,51320.0
2021-02-18 10:30:00,181.38,182.39,180.63,182.08,31907.0,171.6317,172.5874,170.922,172.2941,31907.0
2021-02-18 11:00:00,182.03,182.25,181.2,181.49,26142.0,172.2468,172.455,171.4614,171.7358,26142.0
2021-02-18 11:30:00,181.45,182.15,181.39,181.89,18100.0,171.698,172.3603,171.6412,172.1143,18100.0
2021-02-18 12:00:00,181.89,182.11,181.71,181.9,13460.0,172.1143,172.3225,171.944,172.1238,13460.0
2021-02-18 12:30:00,181.89,182.36,181.7,182.12,8050.0,172.1143,172.5591,171.9345,172.332,8050.0
2021-02-18 13:00:00,182.08,182.29,181.79,182.19,9463.0,172.2941,172.4928,172.0197,172.3982,9463.0
2021-02-18 13:30:00,182.32,182.36,181.75,182.0,18573.0,172.5212,172.5591,171.9818,172.2184,18573.0
2021-02-18 14:00:00,181.9,182.45,181.89,182.32,12901.0,172.1238,172.6442,172.1143,172.5212,12901.0
2021-02-18 14:30:00,182.27,182.99,182.25,182.99,20186.0,172.4739,173.1552,172.455,173.1552,20186.0
2021-02-18 15:00:00,182.9,183.27,182.74,183.16,20444.0,173.07,173.4201,172.9186,173.3161,20444.0
2021-02-18 15:30:00,183.12,183.33,182.78,183.04,89268.0,173.2782,173.4769,172.9565,173.2025,89268.0
2021-02-19 09:30:00,183.8,184.32,183.25,184.32,39299.0,173.9217,174.4137,173.4012,174.4137,39299.0
2021-02-19 10:00:00,184.32,184.72,183.89,184.14,13145.0,174.4137,174.7922,174.0068,174.2434,13145.0
2021-02-19 10:30:00,184.09,184.63,183.85,184.36,10451.0,174.1961,174.7071,173.969,174.4516,10451.0
2021-02-19 11:00:00,184.35,184.7,184.27,184.6,15948.0,174.4421,174.7733,174.3664,174.6787,15948.0
2021-02-19 11:30:00,184.6,184.88,184.35,184.41,9436.0,174.6787,174.9436,174.4421,174.4989,9436.0
2021-02-19 12:00:00,184.4,184.54,183.94,184.09,19451.0,174.4894,174.6219,174.0541,174.1961,19451.0
2021-02-19 12:30:00,184.1,184.19,183.8,184.07,8653.0,174.2055,174.2907,173.9217,174.1771,8653.0
2021-02-19 13:00:00,183.97,184.12,183.82,184.05,8317.0,174.0825,174.2245,173.9406,174.1582,8317.0
2021-02-19 13:30:00,184.03,184.28,183.97,184.26,10200.0,174.1393,174.3759,174.0825,174.3569,10200.0
2021-02-19 14:00:00,184.29,184.35,183.3,183.31,10707.0,174.3853,174.4421,173.4485,173.458,10707.0
2021-02-19 14:30:00,183.38,183.48,182.9,183.21,9335.0,173.5242,173.6189,173.07,173.3634,9335.0
2021-02-19 15:00:00,183.24,183.34,183.0,183.13,13129.0,173.3918,173.4864,173.1647,173.2877,13129.0
2021-02-19 15:30:00,183.08,183.3,182.58,182.81,62866.0,173.2404,173.4485,172.7672,172.9849,62866.0
2021-02-22 09:30:00,181.49,182.05,180.83,181.49,58950.0,171.7358,172.2657,171.1113,171.7358,58950.0
2021-02-22 10:00:00,181.3,181.71,181.24,181.46,30575.0,171.556,171.944,171.4992,171.7074,30575.0
2021-02-22 10:30:00,181.45,182.59,181.25,182.15,24840.0,171.698,172.7767,171.5087,172.3603,24840.0
2021-02-22 11:00:00,182.14,182.39,181.69,181.85,14743.0,172.3509,172.5874,171.9251,172.0765,14743.0
2021-02-22 11:30:00,181.89,182.03,181.44,181.62,14255.0,172.1143,172.2468,171.6885,171.8588,14255.0
2021-02-22 12:00:00,181.69,181.88,181.57,181.87,14258.0,171.9251,172.1049,171.8115,172.0954,14258.0
2021-02-22 12:30:00,181.91,182.08,181.5,181.64,9325.0,172.1332,172.2941,171.7453,171.8777,9325.0
2021-02-22 13:00:00,181.55,181.57,180.95,181.05,20777.0,171.7926,171.8115,171.2248,171.3195,20777.0
2021-02-22 13:30:00,181.11,182.08,181.0,181.94,26026.0,171.3762,172.2941,171.2721,172.1616,26026.0
2021-02-22 14:00:00,181.84,182.31,181.15,181.15,28790.0,172.067,172.5117,171.4141,171.4141,28790.0
2021-02-22 14:30:00,181.06,181.33,181.0,181.15,14352.0,171.3289,171.5844,171.2721,171.4141,14352.0
2021-02-22 15:00:00,181.12,181.42,180.98,181.4,22058.0,171.3857,171.6696,171.2532,171.6506,22058.0
2021-02-22 15:30:00,181.37,181.49,180.45,180.54,78348.0,171.6223,171.7358,170.7517,170.8369,78348.0
2021-02-23 09:30:00,181.26,181.26,178.29,178.91,29318.0,171.5182,171.5182,168.7078,169.2945,29318.0
2021-02-23 10:00:00,178.5,178.96,178.02,178.87,28436.0,168.9065,169.3418,168.4523,169.2566,28436.0
2021-02-23 10:30:00,179.02,179.72,178.93,179.05,31775.0,169.3986,170.0609,169.3134,169.4269,31775.0
2021-02-23 11:00:00,179.14,179.45,178.55,178.81,23336.0,169.5121,169.8055,168.9538,169.1998,23336.0
2021-02-23 11:30:00,178.72,179.0,178.34,178.78,15495.0,169.1147,169.3796,168.7551,169.1715,15495.0
2021-02-23 12:00:00,178.7,178.81,177.89,178.62,16726.0,169.0958,169.1998,168.3293,169.0201,16726.0
2021-02-23 12:30:00,178.63,178.86,177.21,177.38,22326.0,169.0295,169.2472,167.6858,167.8467,22326.0
2021-02-23 13:00:00,177.37,178.33,177.29,178.22,18143.0,167.8372,168.7456,167.7615,168.6416,18143.0
2021-02-23 13:30:00,178.22,178.47,177.77,178.31,13714.0,168.6416,168.8781,168.2157,168.7267,13714.0
2021-02-23 14:00:00,178.17,178.58,178.17,178.56,10140.0,168.5942,168.9822,168.5942,168.9633,10140.0
2021-02-23 14:30:00,178.56,178.88,178.06,178.88,18710.0,168.9633,169.2661,168.4902,169.2661,18710.0
2021-02-23 15:00:00,178.95,179.66,178.74,179.64,18956.0,169.3323,170.0042,169.1336,169.9852,18956.0
2021-02-23 15:30:00,179.67,179.68,178.55,178.56,58997.0,170.0136,170.0231,168.9538,168.9633,58997.0
2021-02-24 09:30:00,178.55,180.3,178.55,179.63,40851.0,168.9538,170.6098,168.9538,169.9758,40851.0
2021-02-24 10:00:00,179.58,180.93,179.52,180.93,15281.0,169.9285,171.2059,169.8717,171.2059,15281.0
2021-02-24 10:30:00,180.76,181.42,180.7,181.42,21175.0,171.045,171.6696,170.9883,171.6696,21175.0
2021-02-24 11:00:00,181.39,181.8,181.3,181.59,16356.0,171.6412,172.0292,171.556,171.8304,16356.0
2021-02-24 11:30:00,181.63,181.66,181.2,181.54,6237.0,171.8683,171.8967,171.4614,171.7831,6237.0
2021-02-24 12:00:00,181.53,181.55,181.21,181.4,8166.0,171.7737,171.7926,171.4709,171.6506,8166.0
2021-02-24 12:30:00,181.46,181.66,181.41,181.65,5138.0,171.7074,171.8967,171.6601,171.8872,5138.0
2021-02-24 13:00:00,181.67,182.19,181.67,182.08,7613.0,171.9061,172.3982,171.9061,172.2941,7613.0
2021-02-24 13:30:00,182.08,182.45,182.04,182.45,6832.0,172.2941,172.6442,172.2563,172.6442,6832.0
2021-02-24 14:00:00,182.4,182.48,182.01,182.24,3406.0,172.5969,172.6726,172.2279,172.4455,3406.0
2021-02-24 14:30:00,182.2,182.28,181.48,181.49,10770.0,172.4077,172.4834,171.7263,171.7358,10770.0
2021-02-24 15:00:00,181.49,181.93,181.49,181.93,8406.0,171.7358,172.1522,171.7358,172.1522,8406.0
2021-02-24 15:30:00,181.93,182.14,181.08,181.09,92054.0,172.1522,172.3509,171.3478,171.3573,92054.0
2021-02-25 09:30:00,181.0,181.62,179.99,181.59,17345.0,171.2721,171.8588,170.3164,171.8304,17345.0
2021-02-25 10:00:00,181.39,181.61,180.55,180.58,11990.0,171.6412,171.8494,170.8463,170.8747,11990.0
2021-02-25 10:30:00,180.71,180.96,180.42,180.96,12373.0,170.9977,171.2343,170.7233,171.2343,12373.0
2021-02-25 11:00:00,180.88,181.43,180.87,181.28,14771.0,171.1586,171.679,171.1491,171.5371,14771.0
2021-02-25 11:30:00,181.22,181.42,180.49,180.55,28415.0,171.4803,171.6696,170.7896,170.8463,28415.0
2021-02-25 12:00:00,180.56,181.37,180.56,181.09,13506.0,170.8558,171.6223,170.8558,171.3573,13506.0
2021-02-25 12:30:00,181.0,181.06,180.34,180.34,55874.0,171.2721,171.3289,170.6476,170.6476,55874.0
2021-02-25 13:00:00,180.4,181.06,179.82,180.93,35786.0,170.7044,171.3289,170.1556,171.2059,35786.0
2021-02-25 13:30:00,180.84,181.14,180.24,180.57,18208.0,171.1207,171.4046,170.553,170.8653,18208.0
2021-02-25 14:00:00,180.51,181.24,180.51,180.98,18941.0,170.8085,171.4992,170.8085,171.2532,18941.0
2021-02-25 14:30:00,180.95,181.12,180.55,180.59,14184.0,171.2248,171.3857,170.8463,170.8842,14184.0
2021-02-25 15:00:00,180.58,180.78,179.84,179.9,18076.0,170.8747,171.064,170.1745,170.2313,18076.0
2021-02-25 15:30:00,179.81,180.78,179.52,180.39,75662.0,170.1461,171.064,169.8717,170.6949,75662.0
2021-02-26 09:30:00,181.0,181.41,179.67,179.85,41785.0,171.2721,171.6601,170.0136,170.184,41785.0
2021-02-26 10:00:00,179.72,180.02,179.05,179.05,26856.0,170.0609,170.3448,169.4269,169.4269,26856.0
2021-02-26 10:30:00,178.9,180.41,178.85,180.17,41188.0,169.285,170.7139,169.2377,170.4868,41188.0
2021-02-26 11:00:00,180.14,180.36,178.28,178.45,21444.0,170.4584,170.6665,168.6983,168.8592,21444.0
2021-02-26 11:30:00,178.47,179.28,178.45,179.11,21439.0,168.8781,169.6446,168.8592,169.4837,21439.0
2021-02-26 12:00:00,179.19,179.89,178.91,179.83,12735.0,169.5594,170.2218,169.2945,170.165,12735.0
2021-02-26 12:30:00,179.71,179.84,178.95,179.04,13219.0,170.0515,170.1745,169.3323,169.4175,13219.0
2021-02-26 13:00:00,179.02,179.03,178.41,178.74,12699.0,169.3986,169.408,168.8213,169.1336,12699.0
2021-02-26 13:30:00,178.78,178.78,177.66,177.84,10575.0,169.1715,169.1715,168.1117,168.282,10575.0
2021-02-26 14:00:00,177.74,177.99,176.31,176.77,17478.0,168.1874,168.4239,166.8342,167.2695,17478.0
2021-02-26 14:30:00,176.69,177.33,176.68,177.11,20362.0,167.1938,167.7994,167.1843,167.5912,20362.0
2021-02-26 15:00:00,177.17,177.65,176.9,176.92,34487.0,167.648,168.1022,167.3925,167.4114,34487.0
2021-02-26 15:30:00,176.91,177.16,175.48,175.48,115876.0,167.402,167.6385,166.0488,166.0488,115876.0
2021-03-01 09:30:00,176.73,179.37,176.36,179.12,87693.0,167.2316,169.7298,166.8815,169.4932,87693.0
2021-03-01 10:00:00,179.08,179.69,178.69,179.49,16002.0,169.4553,170.0326,169.0863,169.8433,16002.0
2021-03-01 10:30:00,179.49,180.85,179.48,180.47,18796.0,169.8433,171.1302,169.8338,170.7706,18796.0
2021-03-01 11:00:00,180.48,180.89,180.0,180.53,15540.0,170.7801,171.1681,170.3259,170.8274,15540.0
2021-03-01 11:30:00,180.64,181.54,180.6,181.0,42064.0,170.9315,171.7831,170.8936,171.2721,42064.0
2021-03-01 12:00:00,181.0,181.58,180.99,181.15,26628.0,171.2721,171.821,171.2627,171.4141,26628.0
2021-03-01 12:30:00,181.15,181.55,180.74,180.92,22093.0,171.4141,171.7926,171.0261,171.1964,22093.0
2021-03-01 13:00:00,180.98,181.26,180.79,181.25,16701.0,171.2532,171.5182,171.0734,171.5087,16701.0
2021-03-01 13:30:00,181.36,182.14,181.36,182.05,16150.0,171.6128,172.3509,171.6128,172.2657,16150.0
2021-03-01 14:00:00,182.07,182.83,182.07,182.65,19372.0,172.2846,173.0038,172.2846,172.8335,19372.0
2021-03-01 14:30:00,182.64,182.92,182.37,182.38,18031.0,172.824,173.089,172.5685,172.578,18031.0
2021-03-01 15:00:00,182.38,182.77,182.25,182.65,20726.0,172.578,172.947,172.455,172.8335,20726.0
2021-03-01 15:30:00,182.68,182.79,181.73,182.44,101985.0,172.8619,172.9659,171.9629,172.6348,101985.0
2021-03-02 09:30:00,182.12,182.45,180.0,180.5,52997.0,172.332,172.6442,170.3259,170.799,52997.0
2021-03-02 10:00:00,180.25,180.97,179.79,180.33,66119.0,170.5625,171.2438,170.1272,170.6382,66119.0
2021-03-02 10:30:00,180.33,181.51,180.29,181.44,92574.0,170.6382,171.7547,170.6003,171.6885,92574.0
2021-03-02 11:00:00,181.44,182.4,181.33,182.4,48835.0,171.6885,172.5969,171.5844,172.5969,48835.0
2021-03-02 11:30:00,182.24,182.37,181.29,181.37,27671.0,172.4455,172.5685,171.5466,171.6223,27671.0
2021-03-02 12:00:00,181.25,181.93,180.88,181.75,12044.0,171.5087,172.1522,171.1586,171.9818,12044.0
2021-03-02 12:30:00,181.72,182.19,181.72,182.07,8954.0,171.9535,172.3982,171.9535,172.2846,8954.0
2021-03-02 13:00:00,182.25,182.65,182.16,182.31,12380.0,172.455,172.8335,172.3698,172.5117,12380.0
2021-03-02 13:30:00,182.37,182.63,181.92,181.92,15837.0,172.5685,172.8145,172.1427,172.1427,15837.0
2021-03-02 14:00:00,181.98,182.17,181.69,181.99,27489.0,172.1995,172.3793,171.9251,172.2089,27489.0
2021-03-02 14:30:00,182.06,182.07,181.5,181.5,16719.0,172.2752,172.2846,171.7453,171.7453,16719.0
2021-03-02 15:00:00,181.44,181.65,180.81,180.93,23076.0,171.6885,171.8872,171.0924,171.2059,23076.0
2021-03-02 15:30:00,180.87,181.04,179.83,179.87,102374.0,171.1491,171.31,170.165,170.2029,102374.0
2021-03-03 09:30:00,179.54,180.13,177.52,178.39,40288.0,169.8906,170.4489,167.9792,168.8024,40288.0
2021-03-03 10:00:00,178.52,178.92,177.84,178.21,18624.0,168.9254,169.3039,168.282,168.6321,18624.0
2021-03-03 10:30:00,178.22,178.79,177.92,178.3,10503.0,168.6416,169.1809,168.3577,168.7173,10503.0
2021-03-03 11:00:00,178.29,179.73,178.22,179.73,23589.0,168.7078,170.0704,168.6416,170.0704,23589.0
2021-03-03 11:30:00,179.74,179.9,179.14,179.38,16073.0,170.0799,170.2313,169.5121,169.7392,16073.0
2021-03-03 12:00:00,179.49,179.88,179.38,179.66,19895.0,169.8433,170.2123,169.7392,170.0042,19895.0
2021-03-03 12:30:00,179.64,180.13,179.54,179.73,10424.0,169.9852,170.4489,169.8906,170.0704,10424.0
2021-03-03 13:00:00,179.71,180.19,179.46,179.72,14432.0,170.0515,170.5057,169.8149,170.0609,14432.0
2021-03-03 13:30:00,179.58,179.89,179.44,179.65,10445.0,169.9285,170.2218,169.796,169.9947,10445.0
2021-03-03 14:00:00,179.75,179.82,179.39,179.53,23625.0,170.0893,170.1556,169.7487,169.8812,23625.0
2021-03-03 14:30:00,179.62,179.69,179.04,179.15,22227.0,169.9663,170.0326,169.4175,169.5216,22227.0
2021-03-03 15:00:00,179.1,179.29,178.42,178.75,15128.0,169.4743,169.6541,168.8308,169.1431,15128.0
2021-03-03 15:30:00,178.82,179.4,178.34,178.35,79426.0,169.2093,169.7581,168.7551,168.7646,79426.0
2021-03-04 09:30:00,178.84,178.84,176.57,177.15,29924.0,169.2282,169.2282,167.0802,167.6291,29924.0
2021-03-04 10:00:00,176.99,177.25,176.67,176.98,17458.0,167.4777,167.7237,167.1749,167.4682,17458.0
2021-03-04 10:30:00,176.98,178.41,176.78,177.95,51571.0,167.4682,168.8213,167.279,168.3861,51571.0
2021-03-04 11:00:00,177.97,178.47,177.94,178.06,13170.0,168.405,168.8781,168.3766,168.4902,13170.0
2021-03-04 11:30:00,178.29,178.63,177.8,178.44,11272.0,168.7078,169.0295,168.2441,168.8497,11272.0
2021-03-04 12:00:00,178.67,179.12,177.34,177.37,11250.0,169.0674,169.4932,167.8089,167.8372,11250.0
2021-03-04 12:30:00,177.47,177.47,175.38,175.38,19301.0,167.9319,167.9319,165.9542,165.9542,19301.0
2021-03-04 13:00:00,175.4,175.98,174.71,175.98,22649.0,165.9731,166.5219,165.3202,166.5219,22649.0
2021-03-04 13:30:00,175.81,175.81,173.81,173.93,23250.0,166.3611,166.3611,164.4686,164.5821,23250.0
2021-03-04 14:00:00,173.93,175.72,173.79,175.66,27511.0,164.5821,166.2759,164.4496,166.2191,27511.0
2021-03-04 14:30:00,175.79,176.17,175.21,176.16,45311.0,166.3422,166.7017,165.7933,166.6923,45311.0
2021-03-04 15:00:00,176.04,176.08,174.72,175.33,23260.0,166.5787,166.6166,165.3297,165.9069,23260.0
2021-03-04 15:30:00,175.38,175.81,174.59,174.99,112998.0,165.9542,166.3611,165.2067,165.5852,112998.0
2021-03-05 09:30:00,177.09,178.13,175.68,177.32,25199.0,167.5723,168.5564,166.2381,167.7899,25199.0
2021-03-05 10:00:00,177.16,177.6,175.66,175.71,21579.0,167.6385,168.0549,166.2191,166.2665,21579.0
2021-03-05 10:30:00,175.73,176.14,175.2,175.65,73731.0,166.2854,166.6733,165.7839,166.2097,73731.0
2021-03-05 11:00:00,175.62,176.42,175.45,176.25,22199.0,166.1813,166.9383,166.0204,166.7774,22199.0
2021-03-05 11:30:00,176.47,176.76,175.91,176.63,24317.0,166.9856,167.26,166.4557,167.137,24317.0
2021-03-05 12:00:00,176.63,177.91,176.58,177.52,50557.0,167.137,168.3482,167.0897,167.9792,50557.0
2021-03-05 12:30:00,177.65,178.06,177.3,177.77,15762.0,168.1022,168.4902,167.771,168.2157,15762.0
2021-03-05 13:00:00,177.7,178.62,177.34,178.45,9494.0,168.1495,169.0201,167.8089,168.8592,9494.0
2021-03-05 13:30:00,178.6,178.67,178.23,178.37,10835.0,169.0011,169.0674,168.651,168.7835,10835.0
2021-03-05 14:00:00,178.51,178.59,177.84,178.59,9513.0,168.916,168.9917,168.282,168.9917,9513.0
2021-03-05 14:30:00,178.7,179.09,178.39,178.64,12772.0,169.0958,169.4648,168.8024,169.039,12772.0
2021-03-05 15:00:00,178.7,178.97,178.48,178.83,11832.0,169.0958,169.3512,168.8876,169.2188,11832.0
2021-03-05 15:30:00,178.88,179.62,178.72,178.82,48025.0,169.2661,169.9663,169.1147,169.2093,48025.0
2021-03-08 09:30:00,178.73,179.31,178.01,178.44,27795.0,169.1241,169.673,168.4428,168.8497,27795.0
2021-03-08 10:00:00,178.37,180.25,178.25,180.24,13009.0,168.7835,170.5625,168.6699,170.553,13009.0
2021-03-08 10:30:00,180.33,181.0,179.7,181.0,9684.0,170.6382,171.2721,170.042,171.2721,9684.0
2021-03-08 11:00:00,180.82,181.04,180.5,180.74,8515.0,171.1018,171.31,170.799,171.0261,8515.0
2021-03-08 11:30:00,180.94,180.94,180.12,180.13,17577.0,171.2154,171.2154,170.4394,170.4489,17577.0
2021-03-08 12:00:00,180.23,181.22,180.09,181.22,13629.0,170.5435,171.4803,170.4111,171.4803,13629.0
2021-03-08 12:30:00,181.15,181.9,181.1,181.9,10349.0,171.4141,172.1238,171.3668,172.1238,10349.0
2021-03-08 13:00:00,181.88,182.76,181.85,182.31,30407.0,172.1049,172.9376,172.0765,172.5117,30407.0
2021-03-08 13:30:00,182.29,182.35,181.03,181.33,27850.0,172.4928,172.5496,171.3005,171.5844,27850.0
2021-03-08 14:00:00,181.4,182.94,181.4,182.69,27512.0,171.6506,173.1079,171.6506,172.8713,27512.0
2021-03-08 14:30:00,182.71,182.72,181.66,181.92,16369.0,172.8902,172.8997,171.8967,172.1427,16369.0
2021-03-08 15:00:00,181.67,181.67,180.5,180.54,19932.0,171.9061,171.9061,170.799,170.8369,19932.0
2021-03-08 15:30:00,180.57,180.7,179.12,179.22,87411.0,170.8653,170.9883,169.4932,169.5878,87411.0
2021-03-09 09:30:00,179.61,180.43,178.46,179.27,60913.0,169.9569,170.7328,168.8687,169.6351,60913.0
2021-03-09 10:00:00,179.05,179.66,178.24,178.99,22398.0,169.4269,170.0042,168.6605,169.3702,22398.0
2021-03-09 10:30:00,179.18,179.62,178.92,179.04,33080.0,169.55,169.9663,169.3039,169.4175,33080.0
2021-03-09 11:00:00,179.04,179.7,178.85,179.19,28430.0,169.4175,170.042,169.2377,169.5594,28430.0
2021-03-09 11:30:00,179.31,179.31,178.31,178.88,44453.0,169.673,169.673,168.7267,169.2661,44453.0
2021-03-09 12:00:00,178.79,179.49,178.79,179.33,11852.0,169.1809,169.8433,169.1809,169.6919,11852.0
2021-03-09 12:30:00,179.38,179.59,178.65,178.66,16409.0,169.7392,169.9379,169.0484,169.0579,16409.0
2021-03-09 13:00:00,178.62,179.01,178.52,178.71,13518.0,169.0201,169.3891,168.9254,169.1052,13518.0
2021-03-09 13:30:00,178.76,179.03,178.59,178.91,13843.0,169.1525,169.408,168.9917,169.2945,13843.0
2021-03-09 14:00:00,178.96,179.04,178.6,178.6,8650.0,169.3418,169.4175,169.0011,169.0011,8650.0
2021-03-09 14:30:00,178.64,179.11,178.63,178.75,18137.0,169.039,169.4837,169.0295,169.1431,18137.0
2021-03-09 15:00:00,178.83,179.12,177.59,177.71,72894.0,169.2188,169.4932,168.0454,168.159,72894.0
2021-03-09 15:30:00,177.69,177.86,176.76,176.97,61148.0,168.14,168.3009,167.26,167.4587,61148.0
2021-03-10 09:30:00,178.72,179.22,176.0,178.79,107353.0,169.1147,169.5878,166.5409,169.1809,107353.0
2021-03-10 10:00:00,178.6,178.82,177.23,178.15,21230.0,169.0011,169.2093,167.7048,168.5753,21230.0
2021-03-10 10:30:00,177.98,178.07,177.35,177.49,16094.0,168.4145,168.4996,167.8183,167.9508,16094.0
2021-03-10 11:00:00,177.65,177.86,176.87,176.99,19799.0,168.1022,168.3009,167.3641,167.4777,19799.0
2021-03-10 11:30:00,176.99,177.73,176.9,177.39,50418.0,167.4777,168.1779,167.3925,167.8562,50418.0
2021-03-10 12:00:00,177.48,177.54,176.99,177.07,13446.0,167.9413,167.9981,167.4777,167.5534,13446.0
2021-03-10 12:30:00,177.2,177.77,177.09,177.56,15095.0,167.6764,168.2157,167.5723,168.017,15095.0
2021-03-10 13:00:00,177.57,177.71,176.84,177.53,82988.0,168.0265,168.159,167.3357,167.9886,82988.0
2021-03-10 13:30:00,177.53,178.15,177.27,178.09,11074.0,167.9886,168.5753,167.7426,168.5185,11074.0
2021-03-10 14:00:00,178.02,178.26,177.89,178.24,10325.0,168.4523,168.6794,168.3293,168.6605,10325.0
2021-03-10 14:30:00,178.16,178.57,177.96,178.39,26367.0,168.5848,168.9727,168.3955,168.8024,26367.0
2021-03-10 15:00:00,178.46,178.46,177.77,177.82,21415.0,168.8687,168.8687,168.2157,168.2631,21415.0
2021-03-10 15:30:00,177.77,178.01,177.18,177.75,96650.0,168.2157,168.4428,167.6575,168.1968,96650.0
2021-03-11 09:30:00,178.32,178.76,177.82,178.11,21392.0,168.7362,169.1525,168.2631,168.5375,21392.0
2021-03-11 10:00:00,177.99,179.3,177.72,179.27,15710.0,168.4239,169.6635,168.1684,169.6351,15710.0
2021-03-11 10:30:00,179.39,179.51,178.64,179.09,12589.0,169.7487,169.8622,169.039,169.4648,12589.0
2021-03-11 11:00:00,179.14,179.94,179.08,179.89,24556.0,169.5121,170.2691,169.4553,170.2218,24556.0
2021-03-11 11:30:00,179.91,180.53,179.8,180.35,22127.0,170.2407,170.8274,170.1366,170.6571,22127.0
2021-03-11 12:00:00,180.34,180.46,179.98,180.05,13564.0,170.6476,170.7612,170.307,170.3732,13564.0
2021-03-11 12:30:00,180.09,180.21,179.89,180.06,9290.0,170.4111,170.5246,170.2218,170.3827,9290.0
2021-03-11 13:00:00,179.91,180.38,179.48,179.5,12814.0,170.2407,170.6855,169.8338,169.8528,12814.0
2021-03-11 13:30:00,179.57,179.77,179.37,179.46,15074.0,169.919,170.1083,169.7298,169.8149,15074.0
2021-03-11 14:00:00,179.47,179.94,179.47,179.7,20008.0,169.8244,170.2691,169.8244,170.042,20008.0
2021-03-11 14:30:00,179.74,179.74,178.62,178.62,18563.0,170.0799,170.0799,169.0201,169.0201,18563.0
2021-03-11 15:00:00,178.59,178.67,178.17,178.56,23382.0,168.9917,169.0674,168.5942,168.9633,23382.0
2021-03-11 15:30:00,178.49,178.54,178.11,178.42,82912.0,168.897,168.9444,168.5375,168.8308,82912.0
2021-03-12 09:30:00,178.6,178.71,176.43,177.73,23857.0,169.6711,169.7756,167.6095,168.8446,23857.0
2021-03-12 10:00:00,177.66,178.15,177.44,178.1,17218.0,168.7781,169.2436,168.5691,169.1961,17218.0
2021-03-12 10:30:00,177.85,178.77,177.73,178.66,51113.0,168.9586,169.8326,168.8446,169.7281,51113.0
2021-03-12 11:00:00,178.67,178.78,177.98,178.59,16968.0,169.7376,169.8421,169.0821,169.6616,16968.0
2021-03-12 11:30:00,178.68,178.94,178.3,178.52,12026.0,169.7471,169.9941,169.3861,169.5951,12026.0
2021-03-12 12:00:00,178.56,178.69,178.29,178.49,9421.0,169.6331,169.7566,169.3766,169.5666,9421.0
2021-03-12 12:30:00,178.54,178.71,178.4,178.53,6358.0,169.6141,169.7756,169.4811,169.6046,6358.0
2021-03-12 13:00:00,178.57,178.86,178.41,178.8,9782.0,169.6426,169.9181,169.4906,169.8611,9782.0
2021-03-12 13:30:00,178.78,178.83,178.46,178.71,10709.0,169.8421,169.8896,169.5381,169.7756,10709.0
2021-03-12 14:00:00,178.75,178.85,178.54,178.69,8122.0,169.8136,169.9086,169.6141,169.7566,8122.0
2021-03-12 14:30:00,178.69,179.1,178.66,178.88,8419.0,169.7566,170.1461,169.7281,169.9371,8419.0
2021-03-12 15:00:00,178.94,178.95,178.25,178.31,18712.0,169.9941,170.0036,169.3386,169.3956,18712.0
2021-03-12 15:30:00,178.31,179.14,178.31,179.11,51883.0,169.3956,170.1841,169.3956,170.1556,51883.0
2021-03-15 09:30:00,179.84,180.17,178.62,179.39,49347.0,170.8491,171.1626,169.6901,170.4216,49347.0
2021-03-15 10:00:00,179.36,179.56,178.86,179.31,26395.0,170.3931,170.5831,169.9181,170.3456,26395.0
2021-03-15 10:30:00,179.32,180.0,179.23,179.92,7804.0,170.3551,171.0011,170.2696,170.9251,7804.0
2021-03-15 11:00:00,179.86,180.12,179.21,179.28,9203.0,170.8681,171.1151,170.2506,170.3171,9203.0
2021-03-15 11:30:00,179.28,179.28,178.31,179.15,6547.0,170.3171,170.3171,169.3956,170.1936,6547.0
2021-03-15 12:00:00,179.2,180.05,179.19,179.98,10178.0,170.2411,171.0486,170.2316,170.9821,10178.0
2021-03-15 12:30:00,180.03,180.12,179.79,179.83,7779.0,171.0296,171.1151,170.8016,170.8396,7779.0
2021-03-15 13:00:00,179.9,180.25,179.64,180.17,9737.0,170.9061,171.2386,170.6591,171.1626,9737.0
2021-03-15 13:30:00,180.23,180.57,180.16,180.45,10490.0,171.2196,171.5426,171.1531,171.4286,10490.0
2021-03-15 14:00:00,180.55,181.4,180.55,181.34,16731.0,171.5236,172.3311,171.5236,172.2741,16731.0
2021-03-15 14:30:00,181.39,181.92,181.36,181.6,23059.0,172.3216,172.8251,172.2931,172.5211,23059.0
2021-03-15 15:00:00,181.53,181.72,180.27,180.54,15645.0,172.4546,172.6351,171.2576,171.5141,15645.0
2021-03-15 15:30:00,180.55,181.86,180.55,181.86,56633.0,171.5236,172.7681,171.5236,172.7681,56633.0
2021-03-16 09:30:00,181.47,181.47,179.79,181.28,52755.0,172.3976,172.3976,170.8016,172.2171,52755.0
2021-03-16 10:00:00,181.19,181.35,180.85,181.1,17668.0,172.1316,172.2836,171.8086,172.0461,17668.0
2021-03-16 10:30:00,181.03,181.04,180.56,180.78,7547.0,171.9796,171.9891,171.5331,171.7421,7547.0
2021-03-16 11:00:00,180.79,180.93,180.49,180.68,20312.0,171.7516,171.8846,171.4666,171.6471,20312.0
2021-03-16 11:30:00,180.69,180.98,180.54,180.75,25602.0,171.6566,171.9321,171.5141,171.7136,25602.0
2021-03-16 12:00:00,180.69,180.84,180.46,180.46,13367.0,171.6566,171.7991,171.4381,171.4381,13367.0
2021-03-16 12:30:00,180.44,180.93,180.44,180.91,9135.0,171.4191,171.8846,171.4191,171.8656,9135.0
2021-03-16 13:00:00,180.81,181.44,180.8,181.01,18644.0,171.7706,172.3691,171.7611,171.9606,18644.0
2021-03-16 13:30:00,181.06,181.58,180.93,181.22,19226.0,172.0081,172.5021,171.8846,172.1601,19226.0
2021-03-16 14:00:00,181.13,181.27,180.98,181.03,7972.0,172.0746,172.2076,171.9321,171.9796,7972.0
2021-03-16 14:30:00,181.09,181.86,180.88,181.77,10216.0,172.0366,172.7681,171.8371,172.6826,10216.0
2021-03-16 15:00:00,181.75,182.11,181.42,181.68,19406.0,172.6636,173.0056,172.3501,172.5971,19406.0
2021-03-16 15:30:00,181.66,182.54,181.53,182.54,70382.0,172.5781,173.4141,172.4546,173.4141,70382.0
2021-03-17 09:30:00,183.0,183.25,181.58,182.86,49719.0,173.8511,174.0886,172.5021,173.7181,49719.0
2021-03-17 10:00:00,182.72,183.05,181.77,182.28,22469.0,173.5851,173.8986,172.6826,173.1671,22469.0
2021-03-17 10:30:00,182.3,182.58,182.05,182.37,21877.0,173.1861,173.4521,172.9486,173.2526,21877.0
2021-03-17 11:00:00,182.37,182.6,182.0,182.16,14986.0,173.2526,173.4711,172.9011,173.0531,14986.0
2021-03-17 11:30:00,182.21,182.3,181.8,181.96,14033.0,173.1006,173.1861,172.7111,172.8631,14033.0
2021-03-17 12:00:00,181.93,182.1,181.8,181.86,33195.0,172.8346,172.9961,172.7111,172.7681,33195.0
2021-03-17 12:30:00,181.83,181.84,180.74,180.85,52849.0,172.7396,172.7491,171.7041,171.8086,52849.0
2021-03-17 13:00:00,180.94,181.17,180.72,181.12,12843.0,171.8941,172.1126,171.6851,172.0651,12843.0
2021-03-17 13:30:00,181.16,181.23,180.8,181.07,13805.0,172.1031,172.1696,171.7611,172.0176,13805.0
2021-03-17 14:00:00,181.15,182.09,181.15,181.88,17256.0,172.0936,172.9866,172.0936,172.7871,17256.0
2021-03-17 14:30:00,181.89,182.22,181.67,181.98,27693.0,172.7966,173.1101,172.5876,172.8821,27693.0
2021-03-17 15:00:00,181.94,182.22,181.56,181.84,26141.0,172.8441,173.1101,172.4831,172.7491,26141.0
2021-03-17 15:30:00,181.8,181.95,180.98,181.33,63721.0,172.7111,172.8536,171.9321,172.2646,63721.0
2021-03-18 09:30:00,179.25,180.26,178.81,179.95,31857.0,170.2886,171.2481,169.8706,170.9536,31857.0
2021-03-18 10:00:00,180.06,180.86,179.91,180.86,13758.0,171.0581,171.8181,170.9156,171.8181,13758.0
2021-03-18 10:30:00,180.54,181.16,180.53,181.13,14990.0,171.5141,172.1031,171.5046,172.0746,14990.0
2021-03-18 11:00:00,181.25,182.48,181.22,182.48,9064.0,172.1886,173.3571,172.1601,173.3571,9064.0
2021-03-18 11:30:00,182.45,182.53,181.88,182.21,12401.0,173.3286,173.4046,172.7871,173.1006,12401.0
2021-03-18 12:00:00,182.4,182.63,181.78,181.8,10527.0,173.2811,173.4996,172.6921,172.7111,10527.0
2021-03-18 12:30:00,181.85,182.05,181.42,181.52,9107.0,172.7586,172.9486,172.3501,172.4451,9107.0
2021-03-18 13:00:00,181.61,181.93,181.43,181.81,7231.0,172.5306,172.8346,172.3596,172.7206,7231.0
2021-03-18 13:30:00,181.86,182.24,181.74,182.23,7045.0,172.7681,173.1291,172.6541,173.1196,7045.0
2021-03-18 14:00:00,182.17,182.31,181.68,181.68,33863.0,173.0626,173.1956,172.5971,172.5971,33863.0
2021-03-18 14:30:00,181.76,181.93,181.23,181.38,25662.0,172.6731,172.8346,172.1696,172.3121,25662.0
2021-03-18 15:00:00,181.4,181.67,181.02,181.59,22213.0,172.3311,172.5876,171.9701,172.5116,22213.0
2021-03-18 15:30:00,181.59,181.67,180.97,181.41,93519.0,172.5116,172.5876,171.9226,172.3406,93519.0
2021-03-19 09:30:00,181.79,182.49,180.56,181.67,126841.0,172.7016,173.3666,171.5331,172.5876,126841.0
2021-03-19 10:00:00,181.64,181.86,180.39,180.65,18174.0,172.5591,172.7681,171.3716,171.6186,18174.0
2021-03-19 10:30:00,180.53,181.85,180.08,181.8,18142.0,171.5046,172.7586,171.0771,172.7111,18142.0
2021-03-19 11:00:00,181.79,182.0,181.36,181.71,11029.0,172.7016,172.9011,172.2931,172.6256,11029.0
2021-03-19 11:30:00,181.73,183.17,181.6,183.16,19067.0,172.6446,174.0126,172.5211,174.0031,19067.0
2021-03-19 12:00:00,183.15,183.29,182.71,182.75,18614.0,173.9936,174.1266,173.5756,173.6136,18614.0
2021-03-19 12:30:00,182.75,183.42,182.75,183.42,14304.0,173.6136,174.2501,173.6136,174.2501,14304.0
2021-03-19 13:00:00,183.4,183.79,183.22,183.69,14808.0,174.2311,174.6016,174.0601,174.5066,14808.0
2021-03-19 13:30:00,183.7,184.45,183.61,184.37,16967.0,174.5161,175.2286,174.4306,175.1526,16967.0
2021-03-19 14:00:00,184.41,184.52,183.6,184.02,18267.0,175.1906,175.2951,174.4211,174.8201,18267.0
2021-03-19 14:30:00,184.01,184.37,183.84,184.19,19150.0,174.8106,175.1526,174.6491,174.9816,19150.0
2021-03-19 15:00:00,184.13,184.13,183.45,183.76,66811.0,174.9246,174.9246,174.2786,174.5731,66811.0
2021-03-19 15:30:00,183.84,184.52,183.18,183.31,177709.0,174.6491,175.2951,174.0221,174.1456,177709.0
2021-03-22 09:30:00,183.22,185.73,182.98,185.14,57645.0,174.0601,176.4446,173.8321,175.8841,57645.0
2021-03-22 10:00:00,185.17,185.19,184.59,184.72,21367.0,175.9126,175.9316,175.3616,175.4851,21367.0
2021-03-22 10:30:00,184.89,186.15,184.83,185.73,26895.0,175.6466,176.8436,175.5896,176.4446,26895.0
2021-03-22 11:00:00,185.65,185.94,185.21,185.78,16228.0,176.3686,176.6441,175.9506,176.4921,16228.0
2021-03-22 11:30:00,185.9,186.37,185.81,186.28,14985.0,176.6061,177.0526,176.5206,176.9671,14985.0
2021-03-22 12:00:00,186.28,186.58,186.06,186.49,14394.0,176.9671,177.2521,176.7581,177.1666,14394.0
2021-03-22 12:30:00,186.56,186.67,185.92,186.57,18077.0,177.2331,177.3376,176.6251,177.2426,18077.0
2021-03-22 13:00:00,186.45,186.53,185.93,186.1,16048.0,177.1286,177.2046,176.6346,176.7961,16048.0
2021-03-22 13:30:00,186.21,186.36,185.78,185.85,17375.0,176.9006,177.0431,176.4921,176.5586,17375.0
2021-03-22 14:00:00,185.83,186.43,185.83,186.25,20390.0,176.5396,177.1096,176.5396,176.9386,20390.0
2021-03-22 14:30:00,186.23,186.26,185.55,185.6,17663.0,176.9196,176.9481,176.2736,176.3211,17663.0
2021-03-22 15:00:00,185.65,185.75,185.07,185.31,21067.0,176.3686,176.4636,175.8176,176.0456,21067.0
2021-03-22 15:30:00,185.31,185.76,185.03,185.7,115019.0,176.0456,176.4731,175.7796,176.4161,115019.0
2021-03-23 09:30:00,185.95,187.4,185.9,186.4,32747.0,176.6536,178.0311,176.6061,177.0811,32747.0
2021-03-23 10:00:00,186.31,187.1,186.19,186.47,18012.0,176.9956,177.7461,176.8816,177.1476,18012.0
2021-03-23 10:30:00,186.59,186.8,185.95,186.06,20534.0,177.2616,177.4611,176.6536,176.7581,20534.0
2021-03-23 11:00:00,186.2,187.17,186.16,187.17,24487.0,176.8911,177.8126,176.8531,177.8126,24487.0
2021-03-23 11:30:00,187.14,187.21,186.21,186.34,13497.0,177.7841,177.8506,176.9006,177.0241,13497.0
2021-03-23 12:00:00,186.36,186.67,185.68,185.9,10394.0,177.0431,177.3376,176.3971,176.6061,10394.0
2021-03-23 12:30:00,185.83,185.91,185.21,185.38,6424.0,176.5396,176.6156,175.9506,176.1121,6424.0
2021-03-23 13:00:00,185.38,185.78,185.05,185.15,12744.0,176.1121,176.4921,175.7986,175.8936,12744.0
2021-03-23 13:30:00,185.19,185.19,184.45,184.84,13395.0,175.9316,175.9316,175.2286,175.5991,13395.0
2021-03-23 14:00:00,184.85,185.03,184.67,184.94,10331.0,175.6086,175.7796,175.4376,175.6941,10331.0
2021-03-23 14:30:00,184.91,184.96,183.8,183.81,16220.0,175.6656,175.7131,174.6111,174.6206,16220.0
2021-03-23 15:00:00,183.81,184.11,182.71,182.81,36126.0,174.6206,174.9056,173.5756,173.6706,36126.0
2021-03-23 15:30:00,182.85,183.94,182.84,183.78,80076.0,173.7086,174.7441,173.6991,174.5921,80076.0
2021-03-24 09:30:00,183.21,184.05,182.51,183.66,56464.0,174.0506,174.8486,173.3856,174.4781,56464.0
2021-03-24 10:00:00,183.52,184.16,183.51,183.88,12909.0,174.3451,174.9531,174.3356,174.6871,12909.0
2021-03-24 10:30:00,183.92,184.81,183.92,184.81,13451.0,174.7251,175.5706,174.7251,175.5706,13451.0
2021-03-24 11:00:00,184.9,185.27,184.0,184.11,18141.0,175.6561,176.0076,174.8011,174.9056,18141.0
2021-03-24 11:30:00,184.11,184.12,183.44,183.54,10684.0,174.9056,174.9151,174.2691,174.3641,10684.0
2021-03-24 12:00:00,183.55,184.05,182.99,183.22,16772.0,174.3736,174.8486,173.8416,174.0601,16772.0
2021-03-24 12:30:00,183.36,183.84,183.21,183.63,6520.0,174.1931,174.6491,174.0506,174.4496,6520.0
2021-03-24 13:00:00,183.58,183.58,182.74,182.87,12828.0,174.4021,174.4021,173.6041,173.7276,12828.0
2021-03-24 13:30:00,182.82,182.91,182.39,182.57,29043.0,173.6801,173.7656,173.2716,173.4426,29043.0
2021-03-24 14:00:00,182.5,182.87,182.13,182.66,17655.0,173.3761,173.7276,173.0246,173.5281,17655.0
2021-03-24 14:30:00,182.65,182.95,182.16,182.2,20434.0,173.5186,173.8036,173.0531,173.0911,20434.0
2021-03-24 15:00:00,182.27,182.54,182.1,182.1,17806.0,173.1576,173.4141,172.9961,172.9961,17806.0
2021-03-24 15:30:00,182.14,182.16,180.94,180.94,71028.0,173.0341,173.0531,171.8941,171.8941,71028.0
2021-03-25 09:30:00,181.65,182.26,181.42,181.87,26429.0,172.5686,173.1481,172.3501,172.7776,26429.0
2021-03-25 10:00:00,181.9,181.9,181.22,181.62,17468.0,172.8061,172.8061,172.1601,172.5401,17468.0
2021-03-25 10:30:00,181.69,181.76,180.85,181.27,27640.0,172.6066,172.6731,171.8086,172.2076,27640.0
2021-03-25 11:00:00,181.15,181.84,180.86,181.84,45718.0,172.0936,172.7491,171.8181,172.7491,45718.0
2021-03-25 11:30:00,181.88,182.07,180.93,181.47,34470.0,172.7871,172.9676,171.8846,172.3976,34470.0
2021-03-25 12:00:00,181.49,181.68,181.01,181.61,20503.0,172.4166,172.5971,171.9606,172.5306,20503.0
2021-03-25 12:30:00,181.58,182.69,181.58,182.69,17284.0,172.5021,173.5566,172.5021,173.5566,17284.0
2021-03-25 13:00:00,182.59,182.82,182.42,182.67,11040.0,173.4616,173.6801,173.3001,173.5376,11040.0
2021-03-25 13:30:00,182.65,182.98,182.39,182.63,10677.0,173.5186,173.8321,173.2716,173.4996,10677.0
2021-03-25 14:00:00,182.48,182.57,182.07,182.16,12152.0,173.3571,173.4426,172.9676,173.0531,12152.0
2021-03-25 14:30:00,182.19,183.18,182.11,182.81,12634.0,173.0816,174.0221,173.0056,173.6706,12634.0
2021-03-25 15:00:00,182.72,183.49,182.69,183.18,15981.0,173.5851,174.3166,173.5566,174.0221,15981.0
2021-03-25 15:30:00,183.19,184.35,183.17,184.14,81552.0,174.0316,175.1336,174.0126,174.9341,81552.0
2021-03-26 09:30:00,185.13,185.94,184.51,185.93,20047.0,175.8746,176.6441,175.2856,176.6346,20047.0
2021-03-26 10:00:00,185.92,186.16,185.49,185.51,13162.0,176.6251,176.8531,176.2166,176.2356,13162.0
2021-03-26 10:30:00,185.58,186.25,185.52,185.62,9050.0,176.3021,176.9386,176.2451,176.3401,9050.0
2021-03-26 11:00:00,185.5,185.84,185.17,185.59,21469.0,176.2261,176.5491,175.9126,176.3116,21469.0
2021-03-26 11:30:00,185.52,186.42,185.51,186.25,7970.0,176.2451,177.1001,176.2356,176.9386,7970.0
2021-03-26 12:00:00,186.24,186.46,186.11,186.21,8451.0,176.9291,177.1381,176.8056,176.9006,8451.0
2021-03-26 12:30:00,186.31,187.36,186.31,187.01,14423.0,176.9956,177.9931,176.9956,177.6606,14423.0
2021-03-26 13:00:00,186.96,187.4,186.96,187.27,8915.0,177.6131,178.0311,177.6131,177.9076,8915.0
2021-03-26 13:30:00,187.24,187.4,186.8,187.39,12804.0,177.8791,178.0311,177.4611,178.0216,12804.0
2021-03-26 14:00:00,187.38,188.15,186.91,187.73,25670.0,178.0121,178.7436,177.5656,178.3446,25670.0
2021-03-26 14:30:00,187.69,188.17,187.12,188.08,31702.0,178.3066,178.7626,177.7651,178.6771,31702.0
2021-03-26 15:00:00,188.03,188.12,187.56,187.64,20209.0,178.6296,178.7151,178.1831,178.2591,20209.0
2021-03-26 15:30:00,187.77,189.73,187.71,189.52,138241.0,178.3826,180.2446,178.3256,180.0451,138241.0
2021-03-29 09:30:00,188.03,190.53,186.57,189.16,42498.0,178.6296,181.0046,177.2426,179.7031,42498.0
2021-03-29 10:00:00,189.66,189.78,188.27,188.28,9743.0,180.1781,180.2921,178.8576,178.8671,9743.0
2021-03-29 10:30:00,188.31,189.13,188.23,188.26,17661.0,178.8956,179.6746,178.8196,178.8481,17661.0
2021-03-29 11:00:00,188.09,189.15,188.05,189.07,69068.0,178.6866,179.6936,178.6486,179.6176,69068.0
2021-03-29 11:30:00,189.0,189.98,188.77,189.87,27743.0,179.5511,180.4821,179.3326,180.3776,27743.0
2021-03-29 12:00:00,189.93,189.98,188.86,189.54,14964.0,180.4346,180.4821,179.4181,180.0641,14964.0
2021-03-29 12:30:00,189.55,190.51,189.47,190.28,11468.0,180.0736,180.9856,179.9976,180.7671,11468.0
2021-03-29 13:00:00,190.27,190.62,189.61,189.67,20367.0,180.7576,181.0901,180.1306,180.1876,20367.0
2021-03-29 13:30:00,189.62,190.6,189.62,190.09,38331.0,180.1401,181.0711,180.1401,180.5866,38331.0
2021-03-29 14:00:00,189.9,189.9,188.5,188.5,12495.0,180.4061,180.4061,179.0761,179.0761,12495.0
2021-03-29 14:30:00,188.43,188.61,187.96,188.2,16278.0,179.0096,179.1806,178.5631,178.7911,16278.0
2021-03-29 15:00:00,188.51,188.99,188.27,188.91,16814.0,179.0856,179.5416,178.8576,179.4656,16814.0
2021-03-29 15:30:00,188.95,189.26,188.34,188.87,83280.0,179.5036,179.7981,178.9241,179.4276,83280.0
2021-03-30 09:30:00,188.35,188.95,187.0,187.23,14471.0,178.9336,179.5036,177.6511,177.8696,14471.0
2021-03-30 10:00:00,187.11,187.57,186.0,187.57,7668.0,177.7556,178.1926,176.7011,178.1926,7668.0
2021-03-30 10:30:00,187.51,187.9,187.15,187.78,23431.0,178.1356,178.5061,177.7936,178.3921,23431.0
2021-03-30 11:00:00,187.62,187.77,186.61,186.61,16835.0,178.2401,178.3826,177.2806,177.2806,16835.0
2021-03-30 11:30:00,186.54,187.36,186.31,187.09,7048.0,177.2141,177.9931,176.9956,177.7366,7048.0
2021-03-30 12:00:00,187.19,187.19,186.38,186.5,5693.0,177.8316,177.8316,177.0621,177.1761,5693.0
2021-03-30 12:30:00,186.42,186.6,186.11,186.14,7402.0,177.1001,177.2711,176.8056,176.8341,7402.0
2021-03-30 13:00:00,185.99,186.74,185.89,186.69,6682.0,176.6916,177.4041,176.5966,177.3566,6682.0
2021-03-30 13:30:00,186.62,187.05,186.4,186.64,8658.0,177.2901,177.6986,177.0811,177.3091,8658.0
2021-03-30 14:00:00,186.59,187.03,186.45,187.0,7719.0,177.2616,177.6796,177.1286,177.6511,7719.0
2021-03-30 14:30:00,187.06,187.12,186.74,187.03,10792.0,177.7081,177.7651,177.4041,177.6796,10792.0
2021-03-30 15:00:00,186.96,187.07,186.46,186.46,16849.0,177.6131,177.7176,177.1381,177.1381,16849.0
2021-03-30 15:30:00,186.5,186.67,186.05,186.67,129374.0,177.1761,177.3376,176.7486,177.3376,129374.0
2021-03-31 09:30:00,187.4,187.81,186.79,186.9,16338.0,178.0311,178.4206,177.4516,177.5561,16338.0
2021-03-31 10:00:00,186.86,187.56,186.61,187.17,13137.0,177.5181,178.1831,177.2806,177.8126,13137.0
2021-03-31 10:30:00,187.17,188.0,187.16,188.0,21092.0,177.8126,178.6011,177.8031,178.6011,21092.0
2021-03-31 11:00:00,188.09,188.67,188.02,188.5,11752.0,178.6866,179.2376,178.6201,179.0761,11752.0
2021-03-31 11:30:00,188.58,188.66,187.68,188.26,10699.0,179.1521,179.2281,178.2971,178.8481,10699.0
2021-03-31 12:00:00,188.25,188.41,187.88,187.98,4867.0,178.8386,178.9906,178.4871,178.5821,4867.0
2021-03-31 12:30:00,187.98,188.28,187.57,187.63,16580.0,178.5821,178.8671,178.1926,178.2496,16580.0
2021-03-31 13:00:00,187.82,188.49,187.74,188.44,9016.0,178.4301,179.0666,178.3541,179.0191,9016.0
2021-03-31 13:30:00,188.41,188.97,188.19,188.92,6804.0,178.9906,179.5226,178.7816,179.4751,6804.0
2021-03-31 14:00:00,188.92,189.12,188.72,188.91,13855.0,179.4751,179.6651,179.2851,179.4656,13855.0
2021-03-31 14:30:00,189.13,189.47,189.0,189.12,14047.0,179.6746,179.9976,179.5511,179.6651,14047.0
2021-03-31 15:00:00,189.11,189.18,188.2,188.24,18109.0,179.6556,179.7221,178.7911,178.8291,18109.0
2021-03-31 15:30:00,188.3,188.73,187.98,188.0,114884.0,178.8861,179.2946,178.5821,178.6011,114884.0
2021-04-01 09:30:00,188.33,188.83,187.12,188.0,49854.0,178.9146,179.3896,177.7651,178.6011,49854.0
2021-04-01 10:00:00,188.27,188.45,187.0,187.74,18032.0,178.8576,179.0286,177.6511,178.3541,18032.0
2021-04-01 10:30:00,187.66,187.79,187.08,187.45,13161.0,178.2781,178.4016,177.7271,178.0786,13161.0
2021-04-01 11:00:00,187.51,188.38,187.24,188.25,35611.0,178.1356,178.9621,177.8791,178.8386,35611.0
2021-04-01 11:30:00,188.28,188.41,187.71,187.99,11404.0,178.8671,178.9906,178.3256,178.5916,11404.0
2021-04-01 12:00:00,187.82,188.63,187.76,188.52,13284.0,178.4301,179.1996,178.3731,179.0951,13284.0
2021-04-01 12:30:00,188.59,188.79,188.19,188.7,18420.0,179.1616,179.3516,178.7816,179.2661,18420.0
2021-04-01 13:00:00,188.89,189.24,188.7,189.12,14096.0,179.4466,179.7791,179.2661,179.6651,14096.0
2021-04-01 13:30:00,188.98,189.46,188.73,189.0,16485.0,179.5321,179.9881,179.2946,179.5511,16485.0
2021-04-01 14:00:00,188.91,189.02,188.11,188.12,19765.0,179.4656,179.5701,178.7056,178.7151,19765.0
2021-04-01 14:30:00,188.05,188.08,187.51,187.63,12177.0,178.6486,178.6771,178.1356,178.2496,12177.0
2021-04-01 15:00:00,187.6,187.86,187.35,187.69,29786.0,178.2211,178.4681,177.9836,178.3066,29786.0
2021-04-01 15:30:00,187.75,188.38,187.34,188.38,53255.0,178.3636,178.9621,177.9741,178.9621,53255.0
2021-04-05 09:30:00,189.87,192.34,188.76,191.75,57091.0,180.3776,182.7241,179.3231,182.1636,57091.0
2021-04-05 10:00:00,191.75,192.21,190.96,191.89,21238.0,182.1636,182.6006,181.4131,182.2966,21238.0
2021-04-05 10:30:00,191.9,192.62,191.61,192.21,20554.0,182.3061,182.9901,182.0306,182.6006,20554.0
2021-04-05 11:00:00,192.03,192.76,191.94,192.25,27978.0,182.4296,183.1231,182.3441,182.6386,27978.0
2021-04-05 11:30:00,192.19,192.84,192.19,192.39,19570.0,182.5816,183.1991,182.5816,182.7716,19570.0
2021-04-05 12:00:00,192.44,192.78,192.38,192.59,20492.0,182.8191,183.1421,182.7621,182.9616,20492.0
2021-04-05 12:30:00,192.54,192.63,191.95,192.19,36863.0,182.9141,182.9996,182.3536,182.5816,36863.0
2021-04-05 13:00:00,192.23,192.41,191.37,191.5,22555.0,182.6196,182.7906,181.8026,181.9261,22555.0
2021-04-05 13:30:00,191.76,191.97,191.15,191.65,25500.0,182.1731,182.3726,181.5936,182.0686,25500.0
2021-04-05 14:00:00,191.66,191.79,191.41,191.61,20292.0,182.0781,182.2016,181.8406,182.0306,20292.0
2021-04-05 14:30:00,191.58,192.34,191.58,191.94,30612.0,182.0021,182.7241,182.0021,182.3441,30612.0
2021-04-05 15:00:00,191.96,192.06,190.87,191.07,40636.0,182.3631,182.4581,181.3276,181.5176,40636.0
2021-04-05 15:30:00,191.05,191.47,190.8,191.35,106539.0,181.4986,181.8976,181.2611,181.7836,106539.0
2021-04-06 09:30:00,189.8,190.4,189.07,189.17,68443.0,180.3111,180.8811,179.6176,179.7126,68443.0
2021-04-06 10:00:00,189.13,189.45,188.45,188.63,14126.0,179.6746,179.9786,179.0286,179.1996,14126.0
2021-04-06 10:30:00,188.59,188.95,188.2,188.3,24970.0,179.1616,179.5036,178.7911,178.8861,24970.0
2021-04-06 11:00:00,188.24,188.65,188.15,188.35,27707.0,178.8291,179.2186,178.7436,178.9336,27707.0
2021-04-06 11:30:00,188.38,188.57,187.81,188.51,37551.0,178.9621,179.1426,178.4206,179.0856,37551.0
2021-04-06 12:00:00,188.56,189.53,188.38,189.41,19552.0,179.1331,180.0546,178.9621,179.9406,19552.0
2021-04-06 12:30:00,189.47,189.47,188.66,189.12,13827.0,179.9976,179.9976,179.2281,179.6651,13827.0
2021-04-06 13:00:00,189.16,189.24,188.46,189.03,18446.0,179.7031,179.7791,179.0381,179.5796,18446.0
2021-04-06 13:30:00,189.03,189.75,188.96,189.28,23201.0,179.5796,180.2636,179.5131,179.8171,23201.0
2021-04-06 14:00:00,189.25,189.6,189.16,189.35,35992.0,179.7886,180.1211,179.7031,179.8836,35992.0
2021-04-06 14:30:00,189.27,189.36,188.92,188.95,17642.0,179.8076,179.8931,179.4751,179.5036,17642.0
2021-04-06 15:00:00,188.91,188.91,187.98,188.56,30673.0,179.4656,179.4656,178.5821,179.1331,30673.0
2021-04-06 15:30:00,188.53,188.89,188.34,188.75,70677.0,179.1046,179.4466,178.9241,179.3136,70677.0
2021-04-07 09:30:00,189.36,190.36,189.05,190.25,29495.0,179.8931,180.8431,179.5986,180.7386,29495.0
2021-04-07 10:00:00,190.35,191.72,190.14,191.69,23222.0,180.8336,182.1351,180.6341,182.1066,23222.0
2021-04-07 10:30:00,191.7,191.7,190.94,191.34,34715.0,182.1161,182.1161,181.3941,181.7741,34715.0
2021-04-07 11:00:00,191.26,191.54,190.96,191.17,26587.0,181.6981,181.9641,181.4131,181.6126,26587.0
2021-04-07 11:30:00,191.07,191.09,190.34,190.74,57495.0,181.5176,181.5366,180.8241,181.2041,57495.0
2021-04-07 12:00:00,190.74,191.05,189.94,189.94,21053.0,181.2041,181.4986,180.4441,180.4441,21053.0
2021-04-07 12:30:00,189.8,189.97,189.45,189.6,15164.0,180.3111,180.4726,179.9786,180.1211,15164.0
2021-04-07 13:00:00,189.55,189.74,189.11,189.11,16183.0,180.0736,180.2541,179.6556,179.6556,16183.0
2021-04-07 13:30:00,189.22,189.37,188.5,189.32,53248.0,179.7601,179.9026,179.0761,179.8551,53248.0
2021-04-07 14:00:00,189.37,189.43,188.95,189.18,8231.0,179.9026,179.9596,179.5036,179.7221,8231.0
2021-04-07 14:30:00,189.27,189.44,189.14,189.31,11435.0,179.8076,179.9691,179.6841,179.8456,11435.0
2021-04-07 15:00:00,189.37,189.51,189.22,189.42,13392.0,179.9026,180.0356,179.7601,179.9501,13392.0
2021-04-07 15:30:00,189.45,190.07,189.4,189.9,59249.0,179.9786,180.5676,179.9311,180.4061,59249.0
2021-04-08 09:30:00,190.23,190.79,189.47,189.98,25159.0,180.7196,181.2516,179.9976,180.4821,25159.0
2021-04-08 10:00:00,190.14,190.21,189.59,190.21,21759.0,180.6341,180.7006,180.1116,180.7006,21759.0
2021-04-08 10:30:00,190.12,190.33,189.93,190.24,13961.0,180.6151,180.8146,180.4346,180.7291,13961.0
2021-04-08 11:00:00,190.25,190.65,190.15,190.29,20359.0,180.7386,181.1186,180.6436,180.7766,20359.0
2021-04-08 11:30:00,190.3,190.45,189.67,189.74,39280.0,180.7861,180.9286,180.1876,180.2541,39280.0
2021-04-08 12:00:00,189.67,189.72,188.47,188.86,50487.0,180.1876,180.2351,179.0476,179.4181,50487.0
2021-04-08 12:30:00,188.91,190.23,188.91,189.46,20640.0,179.4656,180.7196,179.4656,179.9881,20640.0
2021-04-08 13:00:00,189.43,189.44,188.88,189.2,35688.0,179.9596,179.9691,179.4371,179.7411,35688.0
2021-04-08 13:30:00,189.28,189.45,189.04,189.34,14799.0,179.8171,179.9786,179.5891,179.8741,14799.0
2021-04-08 14:00:00,189.36,189.97,189.36,189.83,11290.0,179.8931,180.4726,179.8931,180.3396,11290.0
2021-04-08 14:30:00,189.85,189.95,189.6,189.91,7106.0,180.3586,180.4536,180.1211,180.4156,7106.0
2021-04-08 15:00:00,189.88,190.08,189.85,189.87,9513.0,180.3871,180.5771,180.3586,180.3776,9513.0
2021-04-08 15:30:00,189.91,190.49,189.91,190.33,51583.0,180.4156,180.9666,180.4156,180.8146,51583.0
2021-04-09 09:30:00,190.81,190.94,189.74,190.08,24352.0,181.2706,181.3941,180.2541,180.5771,24352.0
2021-04-09 10:00:00,190.25,190.34,189.89,189.97,7238.0,180.7386,180.8241,180.3966,180.4726,7238.0
2021-04-09 10:30:00,190.13,190.51,189.61,189.85,9376.0,180.6246,180.9856,180.1306,180.3586,9376.0
2021-04-09 11:00:00,189.92,190.26,189.74,189.81,8290.0,180.4251,180.7481,180.2541,180.3206,8290.0
2021-04-09 11:30:00,189.73,190.06,189.46,189.82,18779.0,180.2446,180.5581,179.9881,180.3301,18779.0
2021-04-09 12:00:00,190.08,190.12,189.8,189.84,33275.0,180.5771,180.6151,180.3111,180.3491,33275.0
2021-04-09 12:30:00,189.9,190.35,189.45,190.19,13164.0,180.4061,180.8336,179.9786,180.6816,13164.0
2021-04-09 13:00:00,190.17,190.25,189.83,190.06,45830.0,180.6626,180.7386,180.3396,180.5581,45830.0
2021-04-09 13:30:00,190.03,190.15,189.76,190.13,11192.0,180.5296,180.6436,180.2731,180.6246,11192.0
2021-04-09 14:00:00,190.08,190.23,189.94,190.21,10677.0,180.5771,180.7196,180.4441,180.7006,10677.0
2021-04-09 14:30:00,190.15,190.24,190.0,190.13,8737.0,180.6436,180.7291,180.5011,180.6246,8737.0
2021-04-09 15:00:00,190.09,190.36,190.09,190.18,23752.0,180.5866,180.8431,180.5866,180.6721,23752.0
2021-04-09 15:30:00,190.23,191.27,190.12,191.06,129199.0,180.7196,181.7076,180.6151,181.5081,129199.0
2021-04-12 09:30:00,189.58,190.67,189.04,189.38,65320.0,180.1021,181.1376,179.5891,179.9121,65320.0
2021-04-12 10:00:00,189.43,190.0,189.19,189.4,18355.0,179.9596,180.5011,179.7316,179.9311,18355.0
2021-04-12 10:30:00,189.42,189.44,188.63,188.75,40425.0,179.9501,179.9691,179.1996,179.3136,40425.0
2021-04-12 11:00:00,188.86,189.12,188.56,189.09,21665.0,179.4181,179.6651,179.1331,179.6366,21665.0
2021-04-12 11:30:00,189.04,190.16,188.82,189.55,47932.0,179.5891,180.6531,179.3801,180.0736,47932.0
2021-04-12 12:00:00,189.59,189.93,189.39,189.69,12066.0,180.1116,180.4346,179.9216,180.2066,12066.0
2021-04-12 12:30:00,189.64,189.8,189.25,189.25,14382.0,180.1591,180.3111,179.7886,179.7886,14382.0
2021-04-12 13:00:00,189.27,189.36,188.85,189.0,11739.0,179.8076,179.8931,179.4086,179.5511,11739.0
2021-04-12 13:30:00,189.0,189.06,188.32,188.35,31774.0,179.5511,179.6081,178.9051,178.9336,31774.0
2021-04-12 14:00:00,188.28,188.52,187.81,187.85,31992.0,178.8671,179.0951,178.4206,178.4586,31992.0
2021-04-12 14:30:00,187.8,188.12,187.1,187.96,39462.0,178.4111,178.7151,177.7461,178.5631,39462.0
2021-04-12 15:00:00,188.03,188.05,187.72,187.89,15222.0,178.6296,178.6486,178.3351,178.4966,15222.0
2021-04-12 15:30:00,187.89,188.06,187.66,187.83,120466.0,178.4966,178.6581,178.2781,178.4396,120466.0
2021-04-13 09:30:00,187.18,187.49,185.7,187.27,41216.0,177.8221,178.1166,176.4161,177.9076,41216.0
2021-04-13 10:00:00,187.27,188.34,187.27,187.69,36201.0,177.9076,178.9241,177.9076,178.3066,36201.0
2021-04-13 10:30:00,187.92,188.02,187.26,187.33,30297.0,178.5251,178.6201,177.8981,177.9646,30297.0
2021-04-13 11:00:00,187.28,187.28,186.33,186.42,43396.0,177.9171,177.9171,177.0146,177.1001,43396.0
2021-04-13 11:30:00,186.46,187.07,186.45,186.76,29251.0,177.1381,177.7176,177.1286,177.4231,29251.0
2021-04-13 12:00:00,186.75,186.96,186.43,186.82,23202.0,177.4136,177.6131,177.1096,177.4801,23202.0
2021-04-13 12:30:00,186.81,186.96,186.32,186.67,24138.0,177.4706,177.6131,177.0051,177.3376,24138.0
2021-04-13 13:00:00,186.67,186.96,186.21,186.92,21893.0,177.3376,177.6131,176.9006,177.5751,21893.0
2021-04-13 13:30:00,186.92,187.08,186.67,187.03,12656.0,177.5751,177.7271,177.3376,177.6796,12656.0
2021-04-13 14:00:00,187.11,187.8,186.99,187.76,18431.0,177.7556,178.4111,177.6416,178.3731,18431.0
2021-04-13 14:30:00,187.8,188.42,187.73,188.27,16557.0,178.4111,179.0001,178.3446,178.8576,16557.0
2021-04-13 15:00:00,188.27,188.67,187.88,187.97,26248.0,178.8576,179.2376,178.4871,178.5726,26248.0
2021-04-13 15:30:00,187.97,188.83,187.96,188.34,69735.0,178.5726,179.3896,178.5631,178.9241,69735.0
2021-04-14 09:30:00,188.81,188.81,187.26,188.22,33365.0,179.3706,179.3706,177.8981,178.8101,33365.0
2021-04-14 10:00:00,188.22,188.74,187.93,188.13,21534.0,178.8101,179.3041,178.5346,178.7246,21534.0
2021-04-14 10:30:00,188.13,188.49,187.31,187.32,18205.0,178.7246,179.0666,177.9456,177.9551,18205.0
2021-04-14 11:00:00,187.39,187.7,187.11,187.65,21516.0,178.0216,178.3161,177.7556,178.2686,21516.0
2021-04-14 11:30:00,187.55,187.56,187.03,187.05,10891.0,178.1736,178.1831,177.6796,177.6986,10891.0
2021-04-14 12:00:00,187.01,187.08,186.7,186.8,16938.0,177.6606,177.7271,177.3661,177.4611,16938.0
2021-04-14 12:30:00,186.8,186.84,186.35,186.38,28737.0,177.4611,177.4991,177.0336,177.0621,28737.0
2021-04-14 13:00:00,186.38,186.69,186.31,186.51,25638.0,177.0621,177.3566,176.9956,177.1856,25638.0
2021-04-14 13:30:00,186.62,187.07,186.23,186.29,40873.0,177.2901,177.7176,176.9196,176.9766,40873.0
2021-04-14 14:00:00,186.26,186.59,185.81,186.44,41755.0,176.9481,177.2616,176.5206,177.1191,41755.0
2021-04-14 14:30:00,186.46,186.74,186.29,186.39,28382.0,177.1381,177.4041,176.9766,177.0716,28382.0
2021-04-14 15:00:00,186.41,187.33,186.32,187.23,55971.0,177.0906,177.9646,177.0051,177.8696,55971.0
2021-04-14 15:30:00,187.17,187.43,186.63,187.33,92020.0,177.8126,178.0596,177.2996,177.9646,92020.0
2021-04-15 09:30:00,187.45,188.21,186.98,187.29,29939.0,178.0786,178.8006,177.6321,177.9266,29939.0
2021-04-15 10:00:00,187.72,189.14,187.72,188.97,25386.0,178.3351,179.6841,178.3351,179.5226,25386.0
2021-04-15 10:30:00,189.03,189.36,188.7,189.18,12771.0,179.5796,179.8931,179.2661,179.7221,12771.0
2021-04-15 11:00:00,189.18,189.65,188.83,188.98,17551.0,179.7221,180.1686,179.3896,179.5321,17551.0
2021-04-15 11:30:00,188.97,188.97,188.64,188.86,6657.0,179.5226,179.5226,179.2091,179.4181,6657.0
2021-04-15 12:00:00,188.92,189.1,188.48,188.49,13288.0,179.4751,179.6461,179.0571,179.0666,13288.0
2021-04-15 12:30:00,188.49,188.64,188.06,188.56,16570.0,179.0666,179.2091,178.6581,179.1331,16570.0
2021-04-15 13:00:00,188.58,188.68,188.24,188.52,15760.0,179.1521,179.2471,178.8291,179.0951,15760.0
2021-04-15 13:30:00,188.57,188.67,188.0,188.02,21095.0,179.1426,179.2376,178.6011,178.6201,21095.0
2021-04-15 14:00:00,188.08,188.55,187.99,188.2,13266.0,178.6771,179.1236,178.5916,178.7911,13266.0
2021-04-15 14:30:00,188.18,188.62,188.09,188.58,16557.0,178.7721,179.1901,178.6866,179.1521,16557.0
2021-04-15 15:00:00,188.66,188.66,188.09,188.36,16189.0,179.2281,179.2281,178.6866,178.9431,16189.0
2021-04-15 15:30:00,188.36,188.53,188.01,188.13,89922.0,178.9431,179.1046,178.6106,178.7246,89922.0
2021-04-16 09:30:00,189.5,189.5,187.83,188.81,71625.0,180.0261,180.0261,178.4396,179.3706,71625.0
2021-04-16 10:00:00,188.64,189.0,188.16,188.65,11912.0,179.2091,179.5511,178.7531,179.2186,11912.0
2021-04-16 10:30:00,188.64,189.11,188.51,188.98,11918.0,179.2091,179.6556,179.0856,179.5321,11918.0
2021-04-16 11:00:00,189.0,189.25,188.6,188.63,15239.0,179.5511,179.7886,179.1711,179.1996,15239.0
2021-04-16 11:30:00,188.64,188.86,188.41,188.7,15046.0,179.2091,179.4181,178.9906,179.2661,15046.0
2021-04-16 12:00:00,188.6,189.0,188.6,188.88,8806.0,179.1711,179.5511,179.1711,179.4371,8806.0
2021-04-16 12:30:00,188.92,189.06,188.59,188.64,9715.0,179.4751,179.6081,179.1616,179.2091,9715.0
2021-04-16 13:00:00,188.66,188.66,188.28,188.35,11528.0,179.2281,179.2281,178.8671,178.9336,11528.0
2021-04-16 13:30:00,188.35,188.71,188.29,188.67,11951.0,178.9336,179.2756,178.8766,179.2376,11951.0
2021-04-16 14:00:00,188.72,188.98,188.53,188.62,25899.0,179.2851,179.5321,179.1046,179.1901,25899.0
2021-04-16 14:30:00,188.67,189.34,188.65,189.31,22775.0,179.2376,179.8741,179.2186,179.8456,22775.0
2021-04-16 15:00:00,189.34,189.34,188.38,188.5,37544.0,179.8741,179.8741,178.9621,179.0761,37544.0
2021-04-16 15:30:00,188.53,189.21,188.32,188.52,95257.0,179.1046,179.7506,178.9051,179.0951,95257.0
2021-04-19 09:30:00,189.11,189.11,187.27,188.07,18181.0,179.6556,179.6556,177.9076,178.6676,18181.0
2021-04-19 10:00:00,187.95,188.78,187.59,188.42,21587.0,178.5536,179.3421,178.2116,179.0001,21587.0
2021-04-19 10:30:00,188.32,188.45,187.71,188.19,8140.0,178.9051,179.0286,178.3256,178.7816,8140.0
2021-04-19 11:00:00,188.18,188.71,188.02,188.18,6385.0,178.7721,179.2756,178.6201,178.7721,6385.0
2021-04-19 11:30:00,188.07,188.5,187.74,188.13,13192.0,178.6676,179.0761,178.3541,178.7246,13192.0
2021-04-19 12:00:00,188.11,188.62,187.87,188.16,11645.0,178.7056,179.1901,178.4776,178.7531,11645.0
2021-04-19 12:30:00,188.22,188.32,187.96,187.97,12946.0,178.8101,178.9051,178.5631,178.5726,12946.0
2021-04-19 13:00:00,188.04,188.18,187.8,187.88,15958.0,178.6391,178.7721,178.4111,178.4871,15958.0
2021-04-19 13:30:00,187.8,187.92,187.31,187.31,17608.0,178.4111,178.5251,177.9456,177.9456,17608.0
2021-04-19 14:00:00,187.34,187.77,187.16,187.64,12058.0,177.9741,178.3826,177.8031,178.2591,12058.0
2021-04-19 14:30:00,187.67,187.79,187.28,187.66,15227.0,178.2876,178.4016,177.9171,178.2781,15227.0
2021-04-19 15:00:00,187.61,187.82,187.42,187.5,11924.0,178.2306,178.4301,178.0501,178.1261,11924.0
2021-04-19 15:30:00,187.6,187.95,187.51,187.75,91035.0,178.2211,178.5536,178.1356,178.3636,91035.0
2021-04-20 09:30:00,186.07,186.82,185.83,186.2,33963.0,176.7676,177.4801,176.5396,176.8911,33963.0
2021-04-20 10:00:00,185.91,186.19,185.11,185.48,22458.0,176.6156,176.8816,175.8556,176.2071,22458.0
2021-04-20 10:30:00,185.38,185.66,185.0,185.5,18390.0,176.1121,176.3781,175.7511,176.2261,18390.0
2021-04-20 11:00:00,185.5,185.86,185.46,185.66,20598.0,176.2261,176.5681,176.1881,176.3781,20598.0
2021-04-20 11:30:00,185.58,185.81,185.41,185.58,10756.0,176.3021,176.5206,176.1406,176.3021,10756.0
2021-04-20 12:00:00,185.6,185.87,185.47,185.75,10065.0,176.3211,176.5776,176.1976,176.4636,10065.0
2021-04-20 12:30:00,185.77,185.92,185.52,185.73,14256.0,176.4826,176.6251,176.2451,176.4446,14256.0
2021-04-20 13:00:00,185.68,185.84,185.55,185.66,15768.0,176.3971,176.5491,176.2736,176.3781,15768.0
2021-04-20 13:30:00,185.6,185.92,185.51,185.73,9289.0,176.3211,176.6251,176.2356,176.4446,9289.0
2021-04-20 14:00:00,185.63,185.64,185.11,185.18,4824.0,176.3496,176.3591,175.8556,175.9221,4824.0
2021-04-20 14:30:00,185.0,185.3,184.66,184.73,11778.0,175.7511,176.0361,175.4281,175.4946,11778.0
2021-04-20 15:00:00,184.83,185.27,184.83,185.27,11036.0,175.5896,176.0076,175.5896,176.0076,11036.0
2021-04-20 15:30:00,185.27,185.75,185.02,185.31,115400.0,176.0076,176.4636,175.7701,176.0456,115400.0
2021-04-21 09:30:00,185.8,187.2,185.23,187.11,32112.0,176.5111,177.8411,175.9696,177.7556,32112.0
2021-04-21 10:00:00,187.23,187.3,186.8,187.0,26329.0,177.8696,177.9361,177.4611,177.6511,26329.0
2021-04-21 10:30:00,186.97,187.12,186.67,186.69,10167.0,177.6226,177.7651,177.3376,177.3566,10167.0
2021-04-21 11:00:00,186.8,187.26,186.72,186.85,9263.0,177.4611,177.8981,177.3851,177.5086,9263.0
2021-04-21 11:30:00,186.77,186.82,186.32,186.5,9557.0,177.4326,177.4801,177.0051,177.1761,9557.0
2021-04-21 12:00:00,186.55,186.94,186.39,186.41,8623.0,177.2236,177.5941,177.0716,177.0906,8623.0
2021-04-21 12:30:00,186.41,186.42,185.85,185.86,11455.0,177.0906,177.1001,176.5586,176.5681,11455.0
2021-04-21 13:00:00,185.88,186.24,185.82,186.04,19157.0,176.5871,176.9291,176.5301,176.7391,19157.0
2021-04-21 13:30:00,186.0,186.08,185.73,185.84,29453.0,176.7011,176.7771,176.4446,176.5491,29453.0
2021-04-21 14:00:00,185.81,185.94,185.59,185.7,48285.0,176.5206,176.6441,176.3116,176.4161,48285.0
2021-04-21 14:30:00,185.74,185.83,185.35,185.52,23070.0,176.4541,176.5396,176.0836,176.2451,23070.0
2021-04-21 15:00:00,185.55,185.69,185.27,185.48,38377.0,176.2736,176.4066,176.0076,176.2071,38377.0
2021-04-21 15:30:00,185.52,186.56,185.46,186.56,119412.0,176.2451,177.2331,176.1881,177.2331,119412.0
2021-04-22 09:30:00,185.92,186.38,185.02,186.16,14822.0,176.6251,177.0621,175.7701,176.8531,14822.0
2021-04-22 10:00:00,186.0,186.73,186.0,186.57,6577.0,176.7011,177.3946,176.7011,177.2426,6577.0
2021-04-22 10:30:00,186.61,187.4,186.58,187.4,10209.0,177.2806,178.0311,177.2521,178.0311,10209.0
2021-04-22 11:00:00,187.43,187.71,187.03,187.41,12799.0,178.0596,178.3256,177.6796,178.0406,12799.0
2021-04-22 11:30:00,187.54,187.98,187.21,187.9,19005.0,178.1641,178.5821,177.8506,178.5061,19005.0
2021-04-22 12:00:00,187.81,188.43,187.55,188.02,38240.0,178.4206,179.0096,178.1736,178.6201,38240.0
2021-04-22 12:30:00,188.08,188.49,188.07,188.38,10372.0,178.6771,179.0666,178.6676,178.9621,10372.0
2021-04-22 13:00:00,188.46,188.47,187.43,188.23,15929.0,179.0381,179.0476,178.0596,178.8196,15929.0
2021-04-22 13:30:00,188.11,188.45,187.55,187.74,23812.0,178.7056,179.0286,178.1736,178.3541,23812.0
2021-04-22 14:00:00,187.74,188.21,187.47,188.2,26728.0,178.3541,178.8006,178.0976,178.7911,26728.0
2021-04-22 14:30:00,188.33,188.44,187.96,188.25,15499.0,178.9146,179.0191,178.5631,178.8386,15499.0
2021-04-22 15:00:00,188.23,188.34,187.35,187.69,19813.0,178.8196,178.9241,177.9836,178.3066,19813.0
2021-04-22 15:30:00,187.67,188.12,187.43,187.43,83039.0,178.2876,178.7151,178.0596,178.0596,83039.0
2021-04-23 09:30:00,188.89,190.1,187.28,190.1,41516.0,179.4466,180.5961,177.9171,180.5961,41516.0
2021-04-23 10:00:00,189.98,190.37,189.76,189.87,14144.0,180.4821,180.8526,180.2731,180.3776,14144.0
2021-04-23 10:30:00,189.87,190.76,189.81,190.73,19431.0,180.3776,181.2231,180.3206,181.1946,19431.0
2021-04-23 11:00:00,190.84,190.84,190.31,190.45,12503.0,181.2991,181.2991,180.7956,180.9286,12503.0
2021-04-23 11:30:00,190.51,190.51,189.37,189.37,20413.0,180.9856,180.9856,179.9026,179.9026,20413.0
2021-04-23 12:00:00,189.43,189.46,189.01,189.01,9314.0,179.9596,179.9881,179.5606,179.5606,9314.0
2021-04-23 12:30:00,189.02,189.47,189.02,189.08,4506.0,179.5701,179.9976,179.5701,179.6271,4506.0
2021-04-23 13:00:00,189.13,189.38,188.9,189.14,10885.0,179.6746,179.9121,179.4561,179.6841,10885.0
2021-04-23 13:30:00,189.11,189.2,188.86,189.19,9591.0,179.6556,179.7411,179.4181,179.7316,9591.0
2021-04-23 14:00:00,189.21,189.68,189.15,189.53,10341.0,179.7506,180.1971,179.6936,180.0546,10341.0
2021-04-23 14:30:00,189.54,189.84,189.54,189.79,7166.0,180.0641,180.3491,180.0641,180.3016,7166.0
2021-04-23 15:00:00,189.75,190.32,189.73,190.22,33471.0,180.2636,180.8051,180.2446,180.7101,33471.0
2021-04-23 15:30:00,190.26,190.42,189.68,189.97,89130.0,180.7481,180.9001,180.1971,180.4726,89130.0
2021-04-26 09:30:00,189.94,189.94,188.37,188.51,30712.0,180.4441,180.4441,178.9526,179.0856,30712.0
2021-04-26 10:00:00,188.71,188.89,188.38,188.6,7582.0,179.2756,179.4466,178.9621,179.1711,7582.0
2021-04-26 10:30:00,188.66,189.15,188.49,188.88,11741.0,179.2281,179.6936,179.0666,179.4371,11741.0
2021-04-26 11:00:00,188.79,189.15,188.56,188.83,11303.0,179.3516,179.6936,179.1331,179.3896,11303.0
2021-04-26 11:30:00,188.78,189.03,188.62,188.64,8080.0,179.3421,179.5796,179.1901,179.2091,8080.0
2021-04-26 12:00:00,188.66,188.91,188.19,188.19,33941.0,179.2281,179.4656,178.7816,178.7816,33941.0
2021-04-26 12:30:00,188.34,188.93,188.2,188.84,12478.0,178.9241,179.4846,178.7911,179.3991,12478.0
2021-04-26 13:00:00,188.8,189.0,188.54,188.82,10233.0,179.3611,179.5511,179.1141,179.3801,10233.0
2021-04-26 13:30:00,188.92,189.55,188.92,189.55,16855.0,179.4751,180.0736,179.4751,180.0736,16855.0
2021-04-26 14:00:00,189.64,189.77,189.41,189.77,10551.0,180.1591,180.2826,179.9406,180.2826,10551.0
2021-04-26 14:30:00,189.83,190.15,189.72,189.89,17897.0,180.3396,180.6436,180.2351,180.3966,17897.0
2021-04-26 15:00:00,189.86,190.09,189.49,189.54,22720.0,180.3681,180.5866,180.0166,180.0641,22720.0
2021-04-26 15:30:00,189.4,190.32,189.33,190.19,112460.0,179.9311,180.8051,179.8646,180.6816,112460.0
2021-04-27 09:30:00,189.38,190.26,188.77,189.04,49330.0,179.9121,180.7481,179.3326,179.5891,49330.0
2021-04-27 10:00:00,189.14,189.7,188.98,189.67,9141.0,179.6841,180.2161,179.5321,180.1876,9141.0
2021-04-27 10:30:00,189.73,190.32,189.68,190.29,9149.0,180.2446,180.8051,180.1971,180.7766,9149.0
2021-04-27 11:00:00,190.44,190.48,190.14,190.23,18037.0,180.9191,180.9571,180.6341,180.7196,18037.0
2021-04-27 11:30:00,190.27,190.84,190.26,190.59,29388.0,180.7576,181.2991,180.7481,181.0616,29388.0
2021-04-27 12:00:00,190.59,190.76,190.35,190.52,11982.0,181.0616,181.2231,180.8336,180.9951,11982.0
2021-04-27 12:30:00,190.63,190.71,190.43,190.56,10442.0,181.0996,181.1756,180.9096,181.0331,10442.0
2021-04-27 13:00:00,190.59,190.67,190.37,190.64,12400.0,181.0616,181.1376,180.8526,181.1091,12400.0
2021-04-27 13:30:00,190.67,190.72,189.7,189.7,16308.0,181.1376,181.1851,180.2161,180.2161,16308.0
2021-04-27 14:00:00,189.78,189.92,189.52,189.66,16572.0,180.2921,180.4251,180.0451,180.1781,16572.0
2021-04-27 14:30:00,189.74,189.74,189.33,189.5,11740.0,180.2541,180.2541,179.8646,180.0261,11740.0
2021-04-27 15:00:00,189.47,189.66,189.28,189.39,22458.0,179.9976,180.1781,179.8171,179.9216,22458.0
2021-04-27 15:30:00,189.34,190.12,189.27,189.74,86620.0,179.8741,180.6151,179.8076,180.2541,86620.0
2021-04-28 09:30:00,189.98,189.98,188.48,188.55,19520.0,180.4821,180.4821,179.0571,179.1236,19520.0
2021-04-28 10:00:00,188.68,190.02,188.55,189.78,17272.0,179.2471,180.5201,179.1236,180.2921,17272.0
2021-04-28 10:30:00,189.71,190.62,189.69,190.62,10265.0,180.2256,181.0901,180.2066,181.0901,10265.0
2021-04-28 11:00:00,190.65,190.98,190.47,190.89,23753.0,181.1186,181.4321,180.9476,181.3466,23753.0
2021-04-28 11:30:00,190.83,190.83,189.82,189.88,22752.0,181.2896,181.2896,180.3301,180.3871,22752.0
2021-04-28 12:00:00,189.83,190.04,189.47,189.48,10822.0,180.3396,180.5391,179.9976,180.0071,10822.0
2021-04-28 12:30:00,189.5,189.55,189.21,189.34,5604.0,180.0261,180.0736,179.7506,179.8741,5604.0
2021-04-28 13:00:00,189.17,189.32,188.97,189.22,7823.0,179.7126,179.8551,179.5226,179.7601,7823.0
2021-04-28 13:30:00,189.25,189.26,188.49,188.49,13464.0,179.7886,179.7981,179.0666,179.0666,13464.0
2021-04-28 14:00:00,188.52,188.66,188.13,188.34,34430.0,179.0951,179.2281,178.7246,178.9241,34430.0
2021-04-28 14:30:00,188.35,189.04,188.28,188.65,27694.0,178.9336,179.5891,178.8671,179.2186,27694.0
2021-04-28 15:00:00,188.63,188.9,188.28,188.57,38724.0,179.1996,179.4561,178.8671,179.1426,38724.0
2021-04-28 15:30:00,188.51,189.12,188.49,188.7,80411.0,179.0856,179.6651,179.0666,179.2661,80411.0
2021-04-29 09:30:00,189.22,189.99,188.93,189.76,42036.0,179.7601,180.4916,179.4846,180.2731,42036.0
2021-04-29 10:00:00,189.91,190.05,189.56,189.9,17111.0,180.4156,180.5486,180.0831,180.4061,17111.0
2021-04-29 10:30:00,189.84,190.02,189.34,189.67,8438.0,180.3491,180.5201,179.8741,180.1876,8438.0
2021-04-29 11:00:00,189.61,189.7,189.33,189.38,11294.0,180.1306,180.2161,179.8646,179.9121,11294.0
2021-04-29 11:30:00,189.38,189.58,189.22,189.55,10677.0,179.9121,180.1021,179.7601,180.0736,10677.0
2021-04-29 12:00:00,189.55,189.7,188.95,189.11,15080.0,180.0736,180.2161,179.5036,179.6556,15080.0
2021-04-29 12:30:00,189.05,189.46,188.98,189.3,7932.0,179.5986,179.9881,179.5321,179.8361,7932.0
2021-04-29 13:00:00,189.25,189.25,188.87,188.95,15185.0,179.7886,179.7886,179.4276,179.5036,15185.0
2021-04-29 13:30:00,189.02,189.22,188.98,189.03,8964.0,179.5701,179.7601,179.5321,179.5796,8964.0
2021-04-29 14:00:00,189.16,189.31,189.05,189.24,8700.0,179.7031,179.8456,179.5986,179.7791,8700.0
2021-04-29 14:30:00,189.25,189.62,189.14,189.27,25377.0,179.7886,180.1401,179.6841,179.8076,25377.0
2021-04-29 15:00:00,189.25,189.57,189.0,189.01,28402.0,179.7886,180.0926,179.5511,179.5606,28402.0
2021-04-29 15:30:00,188.98,189.37,188.91,189.23,56690.0,179.5321,179.9026,179.4656,179.7696,56690.0
2021-04-30 09:30:00,188.45,189.16,187.37,187.84,17587.0,179.0286,179.7031,178.0026,178.4491,17587.0
2021-04-30 10:00:00,187.77,187.93,187.47,187.77,12070.0,178.3826,178.5346,178.0976,178.3826,12070.0
2021-04-30 10:30:00,187.74,187.86,186.97,187.71,11462.0,178.3541,178.4681,177.6226,178.3256,11462.0
2021-04-30 11:00:00,187.53,188.01,187.34,187.6,9675.0,178.1546,178.6106,177.9741,178.2211,9675.0
2021-04-30 11:30:00,187.44,188.05,187.42,187.86,6529.0,178.0691,178.6486,178.0501,178.4681,6529.0
2021-04-30 12:00:00,187.93,188.03,187.74,187.97,6557.0,178.5346,178.6296,178.3541,178.5726,6557.0
2021-04-30 12:30:00,188.02,188.03,187.77,187.86,9022.0,178.6201,178.6296,178.3826,178.4681,9022.0
2021-04-30 13:00:00,187.85,187.97,187.74,187.82,7251.0,178.4586,178.5726,178.3541,178.4301,7251.0
2021-04-30 13:30:00,187.86,187.93,187.31,187.31,11866.0,178.4681,178.5346,177.9456,177.9456,11866.0
2021-04-30 14:00:00,187.47,187.87,187.47,187.8,10751.0,178.0976,178.4776,178.0976,178.4111,10751.0
2021-04-30 14:30:00,187.86,188.01,187.75,187.86,16602.0,178.4681,178.6106,178.3636,178.4681,16602.0
2021-04-30 15:00:00,187.92,188.32,187.89,188.31,31201.0,178.5251,178.9051,178.4966,178.8956,31201.0
2021-04-30 15:30:00,188.42,188.42,187.83,188.3,126353.0,179.0001,179.0001,178.4396,178.8861,126353.0
2021-05-03 09:30:00,188.78,188.88,187.13,188.56,55799.0,179.3421,179.4371,177.7746,179.1331,55799.0
2021-05-03 10:00:00,188.55,188.77,187.32,187.53,48963.0,179.1236,179.3326,177.9551,178.1546,48963.0
2021-05-03 10:30:00,187.53,187.86,187.17,187.7,26000.0,178.1546,178.4681,177.8126,178.3161,26000.0
2021-05-03 11:00:00,187.64,188.02,187.33,187.42,50080.0,178.2591,178.6201,177.9646,178.0501,50080.0
2021-05-03 11:30:00,187.38,187.92,187.33,187.92,10051.0,178.0121,178.5251,177.9646,178.5251,10051.0
2021-05-03 12:00:00,187.81,187.87,187.15,187.24,33982.0,178.4206,178.4776,177.7936,177.8791,33982.0
2021-05-03 12:30:00,187.28,187.63,187.18,187.58,20934.0,177.9171,178.2496,177.8221,178.2021,20934.0
2021-05-03 13:00:00,187.51,188.24,187.42,188.17,16649.0,178.1356,178.8291,178.0501,178.7626,16649.0
2021-05-03 13:30:00,188.17,188.71,187.92,188.51,18230.0,178.7626,179.2756,178.5251,179.0856,18230.0
2021-05-03 14:00:00,188.56,188.74,188.16,188.55,14151.0,179.1331,179.3041,178.7531,179.1236,14151.0
2021-05-03 14:30:00,188.6,189.01,188.57,188.81,19694.0,179.1711,179.5606,179.1426,179.3706,19694.0
2021-05-03 15:00:00,188.81,189.03,188.62,188.78,22514.0,179.3706,179.5796,179.1901,179.3421,22514.0
2021-05-03 15:30:00,188.78,188.78,188.31,188.76,102341.0,179.3421,179.3421,178.8956,179.3231,102341.0
2021-05-04 09:30:00,188.04,188.81,187.57,188.05,32178.0,178.6391,179.3706,178.1926,178.6486,32178.0
2021-05-04 10:00:00,188.05,188.17,186.79,186.92,19555.0,178.6486,178.7626,177.4516,177.5751,19555.0
2021-05-04 10:30:00,186.75,186.87,186.03,186.49,11972.0,177.4136,177.5276,176.7296,177.1666,11972.0
2021-05-04 11:00:00,186.37,186.6,186.05,186.52,16774.0,177.0526,177.2711,176.7486,177.1951,16774.0
2021-05-04 11:30:00,186.54,186.76,186.01,186.52,16499.0,177.2141,177.4231,176.7106,177.1951,16499.0
2021-05-04 12:00:00,186.64,187.29,186.63,187.09,12942.0,177.3091,177.9266,177.2996,177.7366,12942.0
2021-05-04 12:30:00,187.19,187.53,187.1,187.25,18227.0,177.8316,178.1546,177.7461,177.8886,18227.0
2021-05-04 13:00:00,187.25,187.64,187.12,187.61,15589.0,177.8886,178.2591,177.7651,178.2306,15589.0
2021-05-04 13:30:00,187.5,187.56,187.0,187.15,20047.0,178.1261,178.1831,177.6511,177.7936,20047.0
2021-05-04 14:00:00,187.19,187.34,187.0,187.04,29575.0,177.8316,177.9741,177.6511,177.6891,29575.0
2021-05-04 14:30:00,187.07,187.97,187.0,187.4,16841.0,177.7176,178.5726,177.6511,178.0311,16841.0
2021-05-04 15:00:00,187.32,187.47,186.24,186.31,30278.0,177.9551,178.0976,176.9291,176.9956,30278.0
2021-05-04 15:30:00,186.3,186.7,186.23,186.57,101536.0,176.9861,177.3661,176.9196,177.2426,101536.0
2021-05-05 09:30:00,187.24,187.55,185.37,185.55,22150.0,177.8791,178.1736,176.1026,176.2736,22150.0
2021-05-05 10:00:00,185.61,186.22,185.01,185.11,15744.0,176.3306,176.9101,175.7606,175.8556,15744.0
2021-05-05 10:30:00,185.3,185.52,184.87,185.21,21651.0,176.0361,176.2451,175.6276,175.9506,21651.0
2021-05-05 11:00:00,185.22,185.57,185.01,185.29,17596.0,175.9601,176.2926,175.7606,176.0266,17596.0
2021-05-05 11:30:00,185.45,186.07,185.41,185.58,20812.0,176.1786,176.7676,176.1406,176.3021,20812.0
2021-05-05 12:00:00,185.51,185.61,185.25,185.37,14037.0,176.2356,176.3306,175.9886,176.1026,14037.0
2021-05-05 12:30:00,185.46,185.46,185.09,185.26,11653.0,176.1881,176.1881,175.8366,175.9981,11653.0
2021-05-05 13:00:00,185.28,185.32,185.08,185.17,10456.0,176.0171,176.0551,175.8271,175.9126,10456.0
2021-05-05 13:30:00,185.13,185.45,185.0,185.41,10701.0,175.8746,176.1786,175.7511,176.1406,10701.0
2021-05-05 14:00:00,185.44,186.81,185.37,186.66,30242.0,176.1691,177.4706,176.1026,177.3281,30242.0
2021-05-05 14:30:00,186.72,186.83,186.05,186.14,12667.0,177.3851,177.4896,176.7486,176.8341,12667.0
2021-05-05 15:00:00,186.17,186.34,185.64,185.89,17259.0,176.8626,177.0241,176.3591,176.5966,17259.0
2021-05-05 15:30:00,185.83,186.06,185.51,185.78,66595.0,176.5396,176.7581,176.2356,176.4921,66595.0
2021-05-06 09:30:00,185.43,186.32,185.01,185.92,21681.0,176.1596,177.0051,175.7606,176.6251,21681.0
2021-05-06 10:00:00,185.72,185.75,184.54,185.43,17862.0,176.4351,176.4636,175.3141,176.1596,17862.0
2021-05-06 10:30:00,185.42,185.63,184.8,184.81,24542.0,176.1501,176.3496,175.5611,175.5706,24542.0
2021-05-06 11:00:00,184.88,185.43,184.82,185.22,26536.0,175.6371,176.1596,175.5801,175.9601,26536.0
2021-05-06 11:30:00,185.49,186.32,185.42,186.1,16663.0,176.2166,177.0051,176.1501,176.7961,16663.0
2021-05-06 12:00:00,185.96,186.32,185.93,186.26,11439.0,176.6631,177.0051,176.6346,176.9481,11439.0
2021-05-06 12:30:00,186.19,186.36,185.25,185.25,18159.0,176.8816,177.0431,175.9886,175.9886,18159.0
2021-05-06 13:00:00,185.3,185.47,185.06,185.06,8710.0,176.0361,176.1976,175.8081,175.8081,8710.0
2021-05-06 13:30:00,185.05,185.47,185.02,185.25,33611.0,175.7986,176.1976,175.7701,175.9886,33611.0
2021-05-06 14:00:00,185.22,185.73,185.03,185.06,30140.0,175.9601,176.4446,175.7796,175.8081,30140.0
2021-05-06 14:30:00,184.97,186.27,184.97,186.27,64921.0,175.7226,176.9576,175.7226,176.9576,64921.0
2021-05-06 15:00:00,186.25,187.48,186.18,187.46,67006.0,176.9386,178.1071,176.8721,178.0881,67006.0
2021-05-06 15:30:00,187.48,188.45,187.45,188.3,157520.0,178.1071,179.0286,178.0786,178.8861,157520.0
2021-05-07 09:30:00,189.26,196.77,189.23,196.45,181294.0,179.7981,186.9327,179.7696,186.6287,181294.0
2021-05-07 10:00:00,196.29,197.29,196.0,196.66,89420.0,186.4767,187.4267,186.2012,186.8282,89420.0
2021-05-07 10:30:00,196.66,197.99,196.29,197.19,67139.0,186.8282,188.0917,186.4767,187.3317,67139.0
2021-05-07 11:00:00,197.34,198.3,197.13,197.71,48536.0,187.4742,188.3862,187.2747,187.8257,48536.0
2021-05-07 11:30:00,197.68,197.8,197.41,197.68,70898.0,187.7972,187.9112,187.5407,187.7972,70898.0
2021-05-07 12:00:00,197.7,197.75,196.3,197.18,46563.0,187.8162,187.8637,186.4862,187.3222,46563.0
2021-05-07 12:30:00,197.17,197.24,196.36,196.73,65717.0,187.3127,187.3792,186.5432,186.8947,65717.0
2021-05-07 13:00:00,196.7,196.94,196.22,196.88,30947.0,186.8662,187.0942,186.4102,187.0372,30947.0
2021-05-07 13:30:00,196.84,197.49,196.65,197.49,36982.0,186.9992,187.6167,186.8187,187.6167,36982.0
2021-05-07 14:00:00,197.58,197.98,197.49,197.63,30616.0,187.7022,188.0822,187.6167,187.7497,30616.0
2021-05-07 14:30:00,197.68,197.77,197.45,197.62,42446.0,187.7972,187.8827,187.5787,187.7402,42446.0
2021-05-07 15:00:00,197.63,198.9,197.6,198.81,81250.0,187.7497,188.9562,187.7212,188.8707,81250.0
2021-05-07 15:30:00,198.86,199.4,198.42,199.11,201957.0,188.9182,189.4312,188.5002,189.1557,201957.0
2021-05-10 09:30:00,199.94,202.36,199.21,201.41,58751.0,189.9442,192.2432,189.2507,191.3407,58751.0
2021-05-10 10:00:00,201.41,202.83,201.27,201.87,19599.0,191.3407,192.6897,191.2077,191.7777,19599.0
2021-05-10 10:30:00,201.87,203.06,201.67,202.15,30756.0,191.7777,192.9082,191.5877,192.0437,30756.0
2021-05-10 11:00:00,202.35,203.18,202.1,203.12,28152.0,192.2337,193.0222,191.9962,192.9652,28152.0
2021-05-10 11:30:00,203.04,203.06,202.56,202.84,16619.0,192.8892,192.9082,192.4332,192.6992,16619.0
2021-05-10 12:00:00,202.75,202.78,202.05,202.46,30291.0,192.6137,192.6422,191.9487,192.3382,30291.0
2021-05-10 12:30:00,202.32,202.82,202.29,202.67,27116.0,192.2052,192.6802,192.1767,192.5377,27116.0
2021-05-10 13:00:00,202.7,202.93,201.91,201.98,40413.0,192.5662,192.7847,191.8157,191.8822,40413.0
2021-05-10 13:30:00,201.92,202.24,201.36,201.46,51582.0,191.8252,192.1292,191.2932,191.3882,51582.0
2021-05-10 14:00:00,201.46,201.76,201.09,201.73,49989.0,191.3882,191.6732,191.0367,191.6447,49989.0
2021-05-10 14:30:00,201.68,201.76,200.36,201.35,94994.0,191.5972,191.6732,190.3432,191.2837,94994.0
2021-05-10 15:00:00,201.32,201.8,200.78,201.09,56277.0,191.2552,191.7112,190.7422,191.0367,56277.0
2021-05-10 15:30:00,201.16,201.49,200.18,200.36,208268.0,191.1032,191.4167,190.1722,190.3432,208268.0
2021-05-11 09:30:00,198.41,200.92,198.36,200.24,73587.0,188.4907,190.8752,188.4432,190.2292,73587.0
2021-05-11 10:00:00,200.52,201.35,200.17,201.09,38230.0,190.4952,191.2837,190.1627,191.0367,38230.0
2021-05-11 10:30:00,201.0,201.1,199.26,199.71,25524.0,190.9512,191.0462,189.2982,189.7257,25524.0
2021-05-11 11:00:00,199.73,200.13,198.84,200.13,29613.0,189.7447,190.1247,188.8992,190.1247,29613.0
2021-05-11 11:30:00,200.25,200.73,200.11,200.31,12900.0,190.2387,190.6947,190.1057,190.2957,12900.0
2021-05-11 12:00:00,200.38,200.9,200.05,200.82,19447.0,190.3622,190.8562,190.0487,190.7802,19447.0
2021-05-11 12:30:00,200.78,201.32,200.2,200.5,18301.0,190.7422,191.2552,190.1912,190.4762,18301.0
2021-05-11 13:00:00,200.49,201.11,200.49,201.09,18733.0,190.4667,191.0557,190.4667,191.0367,18733.0
2021-05-11 13:30:00,201.12,201.12,200.64,200.92,17144.0,191.0652,191.0652,190.6092,190.8752,17144.0
2021-05-11 14:00:00,201.0,201.32,200.66,201.26,19556.0,190.9512,191.2552,190.6282,191.1982,19556.0
2021-05-11 14:30:00,201.14,201.36,200.74,201.06,27043.0,191.0842,191.2932,190.7042,191.0082,27043.0
2021-05-11 15:00:00,201.16,201.87,200.9,201.38,23420.0,191.1032,191.7777,190.8562,191.3122,23420.0
2021-05-11 15:30:00,201.46,202.05,200.7,201.71,323494.0,191.3882,191.9487,190.6662,191.6257,323494.0
2021-05-12 09:30:00,200.08,200.64,198.25,198.57,63179.0,190.0772,190.6092,188.3387,188.6427,63179.0
2021-05-12 10:00:00,198.42,198.46,197.43,198.12,60460.0,188.5002,188.5382,187.5597,188.2152,60460.0
2021-05-12 10:30:00,198.12,198.66,197.44,197.52,56586.0,188.2152,188.7282,187.5692,187.6452,56586.0
2021-05-12 11:00:00,197.51,197.88,196.67,196.96,32854.0,187.6357,187.9872,186.8377,187.1132,32854.0
2021-05-12 11:30:00,196.84,197.29,195.79,195.85,36492.0,186.9992,187.4267,186.0017,186.0587,36492.0
2021-05-12 12:00:00,195.96,196.7,195.94,196.05,27485.0,186.1632,186.8662,186.1442,186.2487,27485.0
2021-05-12 12:30:00,196.09,196.58,195.78,196.55,16772.0,186.2867,186.7522,185.9922,186.7237,16772.0
2021-05-12 13:00:00,196.58,196.8,196.35,196.5,17972.0,186.7522,186.9612,186.5337,186.6762,17972.0
2021-05-12 13:30:00,196.46,196.72,196.07,196.35,17058.0,186.6382,186.8852,186.2677,186.5337,17058.0
2021-05-12 14:00:00,196.31,196.49,195.56,196.17,31598.0,186.4957,186.6667,185.7832,186.3627,31598.0
2021-05-12 14:30:00,196.1,197.16,196.02,197.0,25821.0,186.2962,187.3032,186.2202,187.1512,25821.0
2021-05-12 15:00:00,196.97,196.97,194.94,194.95,52742.0,187.1227,187.1227,185.1942,185.2037,52742.0
2021-05-12 15:30:00,194.98,195.02,194.2,194.35,131288.0,185.2322,185.2702,184.4912,184.6337,131288.0
2021-05-13 09:30:00,195.48,195.8,193.92,194.5,47903.0,185.7072,186.0112,184.2252,184.7762,47903.0
2021-05-13 10:00:00,194.85,195.24,194.24,194.69,68963.0,185.1087,185.4792,184.5292,184.9567,68963.0
2021-05-13 10:30:00,194.84,195.28,194.58,194.69,25422.0,185.0992,185.5172,184.8522,184.9567,25422.0
2021-05-13 11:00:00,194.7,194.99,194.05,194.11,20727.0,184.9662,185.2417,184.3487,184.4057,20727.0
2021-05-13 11:30:00,194.11,194.99,194.1,194.77,37403.0,184.4057,185.2417,184.3962,185.0327,37403.0
2021-05-13 12:00:00,194.78,195.43,194.68,195.05,12694.0,185.0422,185.6597,184.9472,185.2987,12694.0
2021-05-13 12:30:00,195.09,195.43,194.79,194.95,21932.0,185.3367,185.6597,185.0517,185.2037,21932.0
2021-05-13 13:00:00,194.91,194.94,194.2,194.53,17920.0,185.1657,185.1942,184.4912,184.8047,17920.0
2021-05-13 13:30:00,194.55,194.88,194.27,194.8,16147.0,184.8237,185.1372,184.5577,185.0612,16147.0
2021-05-13 14:00:00,194.84,196.61,194.84,196.58,45908.0,185.0992,186.7807,185.0992,186.7522,45908.0
2021-05-13 14:30:00,196.6,196.88,196.37,196.78,20207.0,186.7712,187.0372,186.5527,186.9422,20207.0
2021-05-13 15:00:00,196.79,197.66,196.71,197.66,33517.0,186.9517,187.7782,186.8757,187.7782,33517.0
2021-05-13 15:30:00,197.64,198.39,197.53,197.53,155898.0,187.7592,188.4717,187.6547,187.6547,155898.0
2021-05-14 09:30:00,199.03,199.88,197.63,199.84,23586.0,189.0797,189.8872,187.7497,189.8492,23586.0
2021-05-14 10:00:00,199.85,199.93,199.3,199.48,15326.0,189.8587,189.9347,189.3362,189.5072,15326.0
2021-05-14 10:30:00,199.27,200.79,199.11,200.5,15768.0,189.3077,190.7517,189.1557,190.4762,15768.0
2021-05-14 11:00:00,200.53,201.57,200.28,201.42,16106.0,190.5047,191.4927,190.2672,191.3502,16106.0
2021-05-14 11:30:00,201.43,201.5,200.74,201.0,22244.0,191.3597,191.4262,190.7042,190.9512,22244.0
2021-05-14 12:00:00,201.0,201.44,200.91,201.4,20942.0,190.9512,191.3692,190.8657,191.3312,20942.0
2021-05-14 12:30:00,201.33,201.59,201.22,201.51,8227.0,191.2647,191.5117,191.1602,191.4357,8227.0
2021-05-14 13:00:00,201.53,201.87,201.28,201.3,15443.0,191.4547,191.7777,191.2172,191.2362,15443.0
2021-05-14 13:30:00,201.46,201.96,201.46,201.78,9456.0,191.3882,191.8632,191.3882,191.6922,9456.0
2021-05-14 14:00:00,201.79,202.68,201.78,202.68,18844.0,191.7017,192.5472,191.6922,192.5472,18844.0
2021-05-14 14:30:00,202.74,202.93,202.11,202.6,28290.0,192.6042,192.7847,192.0057,192.4712,28290.0
2021-05-14 15:00:00,202.74,202.94,202.3,202.39,19020.0,192.6042,192.7942,192.1862,192.2717,19020.0
2021-05-14 15:30:00,202.37,202.37,201.69,201.73,81394.0,192.2527,192.2527,191.6067,191.6447,81394.0
2021-05-17 09:30:00,200.6,202.35,200.6,201.42,21846.0,190.5712,192.2337,190.5712,191.3502,21846.0
2021-05-17 10:00:00,200.91,201.34,200.0,200.07,17405.0,190.8657,191.2742,190.0012,190.0677,17405.0
2021-05-17 10:30:00,200.05,200.75,199.79,200.57,11975.0,190.0487,190.7137,189.8017,190.5427,11975.0
2021-05-17 11:00:00,200.72,200.72,199.88,200.34,7423.0,190.6852,190.6852,189.8872,190.3242,7423.0
2021-05-17 11:30:00,200.34,200.5,199.89,199.9,6722.0,190.3242,190.4762,189.8967,189.9062,6722.0
2021-05-17 12:00:00,199.83,200.09,199.57,200.08,9694.0,189.8397,190.0867,189.5927,190.0772,9694.0
2021-05-17 12:30:00,200.1,200.48,200.04,200.44,7550.0,190.0962,190.4572,190.0392,190.4192,7550.0
2021-05-17 13:00:00,200.35,200.65,200.34,200.55,9340.0,190.3337,190.6187,190.3242,190.5237,9340.0
2021-05-17 13:30:00,200.55,200.94,200.37,200.83,12501.0,190.5237,190.8942,190.3527,190.7897,12501.0
2021-05-17 14:00:00,200.83,201.35,200.73,201.35,12391.0,190.7897,191.2837,190.6947,191.2837,12391.0
2021-05-17 14:30:00,201.28,201.56,201.0,201.48,24268.0,191.2172,191.4832,190.9512,191.4072,24268.0
2021-05-17 15:00:00,201.43,201.82,201.3,201.36,11317.0,191.3597,191.7302,191.2362,191.2932,11317.0
2021-05-17 15:30:00,201.34,201.4,200.64,200.65,50598.0,191.2742,191.3312,190.6092,190.6187,50598.0
2021-05-18 09:30:00,201.29,201.73,200.41,200.52,12307.0,191.2267,191.6447,190.3907,190.4952,12307.0
2021-05-18 10:00:00,200.28,200.66,200.12,200.64,3725.0,190.2672,190.6282,190.1152,190.6092,3725.0
2021-05-18 10:30:00,200.47,200.83,200.26,200.59,6578.0,190.4477,190.7897,190.2482,190.5617,6578.0
2021-05-18 11:00:00,200.53,200.96,200.26,200.77,9337.0,190.5047,190.9132,190.2482,190.7327,9337.0
2021-05-18 11:30:00,200.77,201.1,200.5,201.06,9296.0,190.7327,191.0462,190.4762,191.0082,9296.0
2021-05-18 12:00:00,201.05,201.59,201.04,201.34,9086.0,190.9987,191.5117,190.9892,191.2742,9086.0
2021-05-18 12:30:00,201.38,201.57,201.12,201.22,10611.0,191.3122,191.4927,191.0652,191.1602,10611.0
2021-05-18 13:00:00,201.26,201.27,200.73,200.83,9326.0,191.1982,191.2077,190.6947,190.7897,9326.0
2021-05-18 13:30:00,200.78,201.04,200.59,201.0,11550.0,190.7422,190.9892,190.5617,190.9512,11550.0
2021-05-18 14:00:00,201.02,201.1,200.56,200.56,13781.0,190.9702,191.0462,190.5332,190.5332,13781.0
2021-05-18 14:30:00,200.55,200.58,200.14,200.39,13415.0,190.5237,190.5522,190.1342,190.3717,13415.0
2021-05-18 15:00:00,200.39,200.84,200.15,200.76,20011.0,190.3717,190.7992,190.1437,190.7232,20011.0
2021-05-18 15:30:00,200.74,200.74,199.18,199.19,81337.0,190.7042,190.7042,189.2222,189.2317,81337.0
2021-05-19 09:30:00,196.94,198.25,196.53,197.97,16137.0,187.0942,188.3387,186.7047,188.0727,16137.0
2021-05-19 10:00:00,197.81,197.85,196.09,197.04,22577.0,187.9207,187.9587,186.2867,187.1892,22577.0
2021-05-19 10:30:00,197.1,197.77,196.53,197.77,16089.0,187.2462,187.8827,186.7047,187.8827,16089.0
2021-05-19 11:00:00,197.64,198.06,197.32,198.01,8953.0,187.7592,188.1582,187.4552,188.1107,8953.0
2021-05-19 11:30:00,197.98,197.98,197.21,197.44,12776.0,188.0822,188.0822,187.3507,187.5692,12776.0
2021-05-19 12:00:00,197.48,198.13,197.23,198.09,10972.0,187.6072,188.2247,187.3697,188.1867,10972.0
2021-05-19 12:30:00,198.0,198.05,197.71,197.9,9241.0,188.1012,188.1487,187.8257,188.0062,9241.0
2021-05-19 13:00:00,198.02,198.41,197.9,198.15,11547.0,188.1202,188.4907,188.0062,188.2437,11547.0
2021-05-19 13:30:00,198.25,198.42,197.79,198.32,11410.0,188.3387,188.5002,187.9017,188.4052,11410.0
2021-05-19 14:00:00,198.32,198.72,197.23,198.36,12035.0,188.4052,188.7852,187.3697,188.4432,12035.0
2021-05-19 14:30:00,198.44,198.64,197.82,198.41,15872.0,188.5192,188.7092,187.9302,188.4907,15872.0
2021-05-19 15:00:00,198.25,199.03,198.01,198.97,19680.0,188.3387,189.0797,188.1107,189.0227,19680.0
2021-05-19 15:30:00,198.97,198.99,197.95,198.74,77440.0,189.0227,189.0417,188.0537,188.8042,77440.0
2021-05-20 09:30:00,199.63,200.22,198.61,199.94,19370.0,189.6497,190.2102,188.6807,189.9442,19370.0
2021-05-20 10:00:00,199.92,201.7,199.7,201.7,16622.0,189.9252,191.6162,189.7162,191.6162,16622.0
2021-05-20 10:30:00,201.63,202.53,201.56,202.23,21967.0,191.5497,192.4047,191.4832,192.1197,21967.0
2021-05-20 11:00:00,202.31,202.85,201.95,202.79,22905.0,192.1957,192.7087,191.8537,192.6517,22905.0
2021-05-20 11:30:00,202.79,203.79,202.65,203.19,25197.0,192.6517,193.6017,192.5187,193.0317,25197.0
2021-05-20 12:00:00,203.11,203.21,202.67,202.67,20879.0,192.9557,193.0507,192.5377,192.5377,20879.0
2021-05-20 12:30:00,202.64,202.71,202.23,202.63,11629.0,192.5092,192.5757,192.1197,192.4997,11629.0
2021-05-20 13:00:00,202.68,202.94,202.29,202.33,16054.0,192.5472,192.7942,192.1767,192.2147,16054.0
2021-05-20 13:30:00,202.35,202.84,202.16,202.51,22075.0,192.2337,192.6992,192.0532,192.3857,22075.0
2021-05-20 14:00:00,202.46,202.97,202.46,202.97,8813.0,192.3382,192.8227,192.3382,192.8227,8813.0
2021-05-20 14:30:00,202.98,203.4,202.98,203.19,19398.0,192.8322,193.2312,192.8322,193.0317,19398.0
2021-05-20 15:00:00,203.14,203.91,203.14,203.91,21802.0,192.9842,193.7157,192.9842,193.7157,21802.0
2021-05-20 15:30:00,203.95,204.0,202.91,203.04,95602.0,193.7537,193.8012,192.7657,192.8892,95602.0
2021-05-21 09:30:00,203.71,204.55,202.94,204.47,43147.0,193.5257,194.3237,192.7942,194.2477,43147.0
2021-05-21 10:00:00,204.33,204.4,203.5,203.62,15538.0,194.1147,194.1812,193.3262,193.4402,15538.0
2021-05-21 10:30:00,203.62,203.95,203.38,203.6,11957.0,193.4402,193.7537,193.2122,193.4212,11957.0
2021-05-21 11:00:00,203.6,204.0,202.74,202.76,17018.0,193.4212,193.8012,192.6042,192.6232,17018.0
2021-05-21 11:30:00,202.75,203.05,202.16,202.25,11740.0,192.6137,192.8987,192.0532,192.1387,11740.0
2021-05-21 12:00:00,202.31,202.69,201.74,201.98,24909.0,192.1957,192.5567,191.6542,191.8822,24909.0
2021-05-21 12:30:00,202.02,202.06,201.57,201.78,9346.0,191.9202,191.9582,191.4927,191.6922,9346.0
2021-05-21 13:00:00,201.84,202.0,201.42,201.65,14245.0,191.7492,191.9012,191.3502,191.5687,14245.0
2021-05-21 13:30:00,201.73,202.08,201.68,201.68,13033.0,191.6447,191.9772,191.5972,191.5972,13033.0
2021-05-21 14:00:00,201.73,201.95,201.63,201.69,15636.0,191.6447,191.8537,191.5497,191.6067,15636.0
2021-05-21 14:30:00,201.69,202.06,201.56,202.06,21053.0,191.6067,191.9582,191.4832,191.9582,21053.0
2021-05-21 15:00:00,201.95,202.29,201.8,202.21,11254.0,191.8537,192.1767,191.7112,192.1007,11254.0
2021-05-21 15:30:00,202.19,202.19,201.63,202.12,82966.0,192.0817,192.0817,191.5497,192.0152,82966.0
2021-05-24 09:30:00,203.17,204.27,202.14,204.27,15591.0,193.0127,194.0577,192.0342,194.0577,15591.0
2021-05-24 10:00:00,204.24,204.24,203.68,204.15,9683.0,194.0292,194.0292,193.4972,193.9437,9683.0
2021-05-24 10:30:00,204.14,204.42,203.92,203.96,10171.0,193.9342,194.2002,193.7252,193.7632,10171.0
2021-05-24 11:00:00,203.86,204.26,203.48,203.48,10028.0,193.6682,194.0482,193.3072,193.3072,10028.0
2021-05-24 11:30:00,203.63,203.63,203.13,203.28,8758.0,193.4497,193.4497,192.9747,193.1172,8758.0
2021-05-24 12:00:00,203.33,203.43,202.87,202.88,8471.0,193.1647,193.2597,192.7277,192.7372,8471.0
2021-05-24 12:30:00,202.91,202.99,202.6,202.88,6098.0,192.7657,192.8417,192.4712,192.7372,6098.0
2021-05-24 13:00:00,202.8,203.06,202.75,203.0,10013.0,192.6612,192.9082,192.6137,192.8512,10013.0
2021-05-24 13:30:00,203.1,203.27,202.97,203.07,12159.0,192.9462,193.1077,192.8227,192.9177,12159.0
2021-05-24 14:00:00,203.16,203.2,202.75,203.09,14260.0,193.0032,193.0412,192.6137,192.9367,14260.0
2021-05-24 14:30:00,203.14,203.16,202.79,202.82,11916.0,192.9842,193.0032,192.6517,192.6802,11916.0
2021-05-24 15:00:00,202.72,202.99,202.72,202.87,13861.0,192.5852,192.8417,192.5852,192.7277,13861.0
2021-05-24 15:30:00,202.91,202.91,202.45,202.84,89165.0,192.7657,192.7657,192.3287,192.6992,89165.0
2021-05-25 09:30:00,202.98,204.15,202.37,204.15,24559.0,192.8322,193.9437,192.2527,193.9437,24559.0
2021-05-25 10:00:00,204.08,204.27,203.77,203.91,12717.0,193.8772,194.0577,193.5827,193.7157,12717.0
2021-05-25 10:30:00,204.04,204.66,203.95,204.41,14589.0,193.8392,194.4282,193.7537,194.1907,14589.0
2021-05-25 11:00:00,204.18,204.36,203.89,204.14,25235.0,193.9722,194.1432,193.6967,193.9342,25235.0
2021-05-25 11:30:00,204.08,204.87,204.07,204.45,207952.0,193.8772,194.6277,193.8677,194.2287,207952.0
2021-05-25 12:00:00,204.5,204.92,204.42,204.75,8516.0,194.2762,194.6752,194.2002,194.5137,8516.0
2021-05-25 12:30:00,204.72,205.47,204.69,205.27,20865.0,194.4852,195.1977,194.4567,195.0077,20865.0
2021-05-25 13:00:00,205.22,205.22,204.72,205.16,62311.0,194.9602,194.9602,194.4852,194.9032,62311.0
2021-05-25 13:30:00,205.01,205.11,204.44,204.97,13596.0,194.7607,194.8557,194.2192,194.7227,13596.0
2021-05-25 14:00:00,204.97,205.15,204.67,205.0,15078.0,194.7227,194.8937,194.4377,194.7512,15078.0
2021-05-25 14:30:00,205.0,205.26,204.86,204.95,14627.0,194.7512,194.9982,194.6182,194.7037,14627.0
2021-05-25 15:00:00,204.92,205.07,204.44,204.86,44781.0,194.6752,194.8177,194.2192,194.6182,44781.0
2021-05-25 15:30:00,204.89,204.93,203.7,203.88,68266.0,194.6467,194.6847,193.5162,193.6872,68266.0
2021-05-26 09:30:00,202.42,204.19,202.42,203.63,15059.0,192.3002,193.9817,192.3002,193.4497,15059.0
2021-05-26 10:00:00,203.65,203.88,203.44,203.77,10884.0,193.4687,193.6872,193.2692,193.5827,10884.0
2021-05-26 10:30:00,203.74,203.99,203.57,203.86,9313.0,193.5542,193.7917,193.3927,193.6682,9313.0
2021-05-26 11:00:00,203.9,203.9,203.34,203.78,17628.0,193.7062,193.7062,193.1742,193.5922,17628.0
2021-05-26 11:30:00,203.74,203.98,203.33,203.33,15120.0,193.5542,193.7822,193.1647,193.1647,15120.0
2021-05-26 12:00:00,203.38,203.38,202.8,202.84,8402.0,193.2122,193.2122,192.6612,192.6992,8402.0
2021-05-26 12:30:00,202.88,203.01,202.78,202.81,6604.0,192.7372,192.8607,192.6422,192.6707,6604.0
2021-05-26 13:00:00,202.78,202.82,202.31,202.77,10910.0,192.6422,192.6802,192.1957,192.6327,10910.0
2021-05-26 13:30:00,202.73,202.84,202.53,202.65,16201.0,192.5947,192.6992,192.4047,192.5187,16201.0
2021-05-26 14:00:00,202.63,203.21,202.46,203.17,11435.0,192.4997,193.0507,192.3382,193.0127,11435.0
2021-05-26 14:30:00,203.19,203.19,202.57,202.75,8686.0,193.0317,193.0317,192.4427,192.6137,8686.0
2021-05-26 15:00:00,202.74,203.06,202.7,203.0,13746.0,192.6042,192.9082,192.5662,192.8512,13746.0
2021-05-26 15:30:00,203.06,203.14,202.57,202.75,80305.0,192.9082,192.9842,192.4427,192.6137,80305.0
2021-05-27 09:30:00,202.99,203.92,202.94,203.59,17342.0,192.8417,193.7252,192.7942,193.4117,17342.0
2021-05-27 10:00:00,203.73,204.89,203.7,204.89,12861.0,193.5447,194.6467,193.5162,194.6467,12861.0
2021-05-27 10:30:00,204.87,205.03,204.72,204.95,13308.0,194.6277,194.7797,194.4852,194.7037,13308.0
2021-05-27 11:00:00,204.94,204.95,204.14,204.14,14199.0,194.6942,194.7037,193.9342,193.9342,14199.0
2021-05-27 11:30:00,204.08,204.66,204.02,204.56,7487.0,193.8772,194.4282,193.8202,194.3332,7487.0
2021-05-27 12:00:00,204.51,204.81,204.35,204.68,7562.0,194.2857,194.5707,194.1337,194.4472,7562.0
2021-05-27 12:30:00,204.68,204.83,204.54,204.68,10821.0,194.4472,194.5897,194.3142,194.4472,10821.0
2021-05-27 13:00:00,204.78,204.79,204.24,204.37,10924.0,194.5422,194.5517,194.0292,194.1527,10924.0
2021-05-27 13:30:00,204.39,204.4,204.22,204.3,9107.0,194.1717,194.1812,194.0102,194.0862,9107.0
2021-05-27 14:00:00,204.38,204.44,203.69,203.9,16711.0,194.1622,194.2192,193.5067,193.7062,16711.0
2021-05-27 14:30:00,203.89,204.21,203.66,204.21,12873.0,193.6967,194.0007,193.4782,194.0007,12873.0
2021-05-27 15:00:00,204.19,204.23,203.9,204.04,18917.0,193.9817,194.0197,193.7062,193.8392,18917.0
2021-05-27 15:30:00,204.03,204.03,203.01,203.37,112739.0,193.8297,193.8297,192.8607,193.2027,112739.0
2021-05-28 09:30:00,204.6,205.11,204.33,205.11,20845.0,194.3712,194.8557,194.1147,194.8557,20845.0
2021-05-28 10:00:00,205.0,205.05,204.08,204.46,13256.0,194.7512,194.7987,193.8772,194.2382,13256.0
2021-05-28 10:30:00,204.42,204.8,204.33,204.78,11737.0,194.2002,194.5612,194.1147,194.5422,11737.0
2021-05-28 11:00:00,204.79,204.97,204.5,204.87,34319.0,194.5517,194.7227,194.2762,194.6277,34319.0
2021-05-28 11:30:00,204.88,205.52,204.88,205.51,15365.0,194.6372,195.2452,194.6372,195.2357,15365.0
2021-05-28 12:00:00,205.5,205.6,205.25,205.53,14275.0,195.2262,195.3212,194.9887,195.2547,14275.0
2021-05-28 12:30:00,205.58,205.78,205.28,205.44,10895.0,195.3022,195.4922,195.0172,195.1692,10895.0
2021-05-28 13:00:00,205.51,205.75,205.23,205.5,19794.0,195.2357,195.4637,194.9697,195.2262,19794.0
2021-05-28 13:30:00,205.54,205.98,205.5,205.77,43157.0,195.2642,195.6822,195.2262,195.4827,43157.0
2021-05-28 14:00:00,205.74,205.93,205.68,205.89,22805.0,195.4542,195.6347,195.3972,195.5967,22805.0
2021-05-28 14:30:00,205.84,206.04,205.73,205.86,34506.0,195.5492,195.7392,195.4447,195.5682,34506.0
2021-05-28 15:00:00,205.85,205.95,205.64,205.7,37900.0,195.5587,195.6537,195.3592,195.4162,37900.0
2021-05-28 15:30:00,205.71,206.02,205.28,205.47,126822.0,195.4257,195.7202,195.0172,195.1977,126822.0
2021-06-01 09:30:00,206.22,206.55,204.68,205.37,34301.0,195.9102,196.2237,194.4472,195.1027,34301.0
2021-06-01 10:00:00,205.49,205.61,204.26,204.46,14744.0,195.2167,195.3307,194.0482,194.2382,14744.0
2021-06-01 10:30:00,204.5,204.73,204.07,204.39,8793.0,194.2762,194.4947,193.8677,194.1717,8793.0
2021-06-01 11:00:00,204.5,204.5,203.98,204.23,10207.0,194.2762,194.2762,193.7822,194.0197,10207.0
2021-06-01 11:30:00,204.26,204.34,203.9,204.24,13360.0,194.0482,194.1242,193.7062,194.0292,13360.0
2021-06-01 12:00:00,204.25,204.28,203.61,203.65,13812.0,194.0387,194.0672,193.4307,193.4687,13812.0
2021-06-01 12:30:00,203.62,203.7,203.25,203.36,10547.0,193.4402,193.5162,193.0887,193.1932,10547.0
2021-06-01 13:00:00,203.41,203.85,203.19,203.65,13368.0,193.2407,193.6587,193.0317,193.4687,13368.0
2021-06-01 13:30:00,203.62,203.94,203.46,203.83,11322.0,193.4402,193.7442,193.2882,193.6397,11322.0
2021-06-01 14:00:00,203.92,204.71,203.84,204.66,11470.0,193.7252,194.4757,193.6492,194.4282,11470.0
2021-06-01 14:30:00,204.65,204.9,204.58,204.83,10693.0,194.4187,194.6562,194.3522,194.5897,10693.0
2021-06-01 15:00:00,204.82,204.82,204.23,204.58,13505.0,194.5802,194.5802,194.0197,194.3522,13505.0
2021-06-01 15:30:00,204.62,205.34,204.53,205.15,158892.0,194.3902,195.0742,194.3047,194.8937,158892.0
2021-06-02 09:30:00,208.7,210.66,207.22,207.72,75764.0,198.2662,200.1283,196.8602,197.3352,75764.0
2021-06-02 10:00:00,207.82,208.76,207.82,208.31,33324.0,197.4302,198.3232,197.4302,197.8957,33324.0
2021-06-02 10:30:00,208.33,209.32,208.25,209.13,33337.0,197.9147,198.8552,197.8387,198.6747,33337.0
2021-06-02 11:00:00,209.29,209.53,209.1,209.42,17216.0,198.8267,199.0547,198.6462,198.9502,17216.0
2021-06-02 11:30:00,209.48,209.61,209.22,209.51,15007.0,199.0072,199.1307,198.7602,199.0357,15007.0
2021-06-02 12:00:00,209.56,209.57,208.6,208.93,18227.0,199.0832,199.0927,198.1712,198.4847,18227.0
2021-06-02 12:30:00,208.9,208.9,207.69,207.73,9274.0,198.4562,198.4562,197.3067,197.3447,9274.0
2021-06-02 13:00:00,207.79,208.01,207.55,207.87,20483.0,197.4017,197.6107,197.1737,197.4777,20483.0
2021-06-02 13:30:00,207.91,208.34,207.85,208.1,20130.0,197.5157,197.9242,197.4587,197.6962,20130.0
2021-06-02 14:00:00,208.18,208.25,207.32,207.33,18003.0,197.7722,197.8387,196.9552,196.9647,18003.0
2021-06-02 14:30:00,207.4,207.48,206.89,206.93,14407.0,197.0312,197.1072,196.5467,196.5847,14407.0
2021-06-02 15:00:00,206.97,207.02,206.42,206.52,18752.0,196.6227,196.6702,196.1002,196.1952,18752.0
2021-06-02 15:30:00,206.49,207.6,206.38,207.58,77903.0,196.1667,197.2212,196.0622,197.2022,77903.0
2021-06-03 09:30:00,206.88,207.57,206.18,207.11,21916.0,196.5372,197.1927,195.8722,196.7557,21916.0
2021-06-03 10:00:00,207.22,208.83,207.12,207.82,23755.0,196.8602,198.3897,196.7652,197.4302,23755.0
2021-06-03 10:30:00,207.75,210.07,207.74,209.99,29596.0,197.3637,199.5677,197.3542,199.4917,29596.0
2021-06-03 11:00:00,209.9,210.46,209.3,209.3,58635.0,199.4062,199.9383,198.8362,198.8362,58635.0
2021-06-03 11:30:00,209.25,209.35,208.64,208.64,12196.0,198.7887,198.8837,198.2092,198.2092,12196.0
2021-06-03 12:00:00,208.7,208.81,208.15,208.28,7847.0,198.2662,198.3707,197.7437,197.8672,7847.0
2021-06-03 12:30:00,208.43,209.06,208.43,208.75,13020.0,198.0097,198.6082,198.0097,198.3137,13020.0
2021-06-03 13:00:00,208.67,209.11,208.57,209.08,15043.0,198.2377,198.6557,198.1427,198.6272,15043.0
2021-06-03 13:30:00,209.0,209.51,209.0,209.39,14065.0,198.5512,199.0357,198.5512,198.9217,14065.0
2021-06-03 14:00:00,209.42,209.75,209.32,209.7,14404.0,198.9502,199.2637,198.8552,199.2162,14404.0
2021-06-03 14:30:00,209.73,209.94,209.62,209.88,14025.0,199.2447,199.4442,199.1402,199.3872,14025.0
2021-06-03 15:00:00,209.89,210.22,209.78,210.15,22007.0,199.3967,199.7103,199.2922,199.6438,22007.0
2021-06-03 15:30:00,210.17,210.58,209.84,209.85,90417.0,199.6628,200.0523,199.3492,199.3587,90417.0
2021-06-04 09:30:00,210.74,211.71,210.66,211.03,21522.0,200.2043,201.1258,200.1283,200.4798,21522.0
2021-06-04 10:00:00,211.2,211.35,209.13,209.35,11308.0,200.6413,200.7838,198.6747,198.8837,11308.0
2021-06-04 10:30:00,209.38,209.98,209.2,209.66,16238.0,198.9122,199.4822,198.7412,199.1782,16238.0
2021-06-04 11:00:00,209.7,210.04,209.1,209.37,17930.0,199.2162,199.5392,198.6462,198.9027,17930.0
2021-06-04 11:30:00,209.33,209.66,208.85,209.57,21294.0,198.8647,199.1782,198.4087,199.0927,21294.0
2021-06-04 12:00:00,209.54,209.58,208.82,209.06,17439.0,199.0642,199.1022,198.3802,198.6082,17439.0
2021-06-04 12:30:00,209.15,209.69,209.1,209.61,16040.0,198.6937,199.2067,198.6462,199.1307,16040.0
2021-06-04 13:00:00,209.58,209.65,209.24,209.3,21930.0,199.1022,199.1687,198.7792,198.8362,21930.0
2021-06-04 13:30:00,209.09,209.61,209.03,209.6,12534.0,198.6367,199.1307,198.5797,199.1212,12534.0
2021-06-04 14:00:00,209.53,210.19,209.53,209.98,25103.0,199.0547,199.6818,199.0547,199.4822,25103.0
2021-06-04 14:30:00,210.06,210.19,209.84,209.96,15853.0,199.5582,199.6818,199.3492,199.4632,15853.0
2021-06-04 15:00:00,209.96,210.12,209.79,210.07,14836.0,199.4632,199.6153,199.3017,199.5677,14836.0
2021-06-04 15:30:00,210.05,210.08,209.65,209.95,71025.0,199.5487,199.5773,199.1687,199.4537,71025.0
2021-06-07 09:30:00,210.06,210.82,209.65,210.52,13790.0,199.5582,200.2803,199.1687,199.9953,13790.0
2021-06-07 10:00:00,210.5,210.56,209.5,209.51,8616.0,199.9763,200.0333,199.0262,199.0357,8616.0
2021-06-07 10:30:00,209.59,209.64,209.09,209.09,13225.0,199.1117,199.1592,198.6367,198.6367,13225.0
2021-06-07 11:00:00,209.05,209.41,208.43,208.62,41622.0,198.5987,198.9407,198.0097,198.1902,41622.0
2021-06-07 11:30:00,208.57,208.65,207.59,208.05,26920.0,198.1427,198.2187,197.2117,197.6487,26920.0
2021-06-07 12:00:00,208.17,208.17,207.39,207.86,19544.0,197.7627,197.7627,197.0217,197.4682,19544.0
2021-06-07 12:30:00,207.8,207.8,207.15,207.77,17689.0,197.4112,197.4112,196.7937,197.3827,17689.0
2021-06-07 13:00:00,207.74,207.77,207.25,207.37,18282.0,197.3542,197.3827,196.8887,197.0027,18282.0
2021-06-07 13:30:00,207.34,208.04,207.34,207.84,18497.0,196.9742,197.6392,196.9742,197.4492,18497.0
2021-06-07 14:00:00,207.84,207.95,207.31,207.74,25176.0,197.4492,197.5537,196.9457,197.3542,25176.0
2021-06-07 14:30:00,207.74,208.16,207.54,207.89,27317.0,197.3542,197.7532,197.1642,197.4967,27317.0
2021-06-07 15:00:00,207.89,208.11,207.7,207.97,23172.0,197.4967,197.7057,197.3162,197.5727,23172.0
2021-06-07 15:30:00,207.99,208.08,207.52,207.7,98958.0,197.5917,197.6772,197.1452,197.3162,98958.0
2021-06-08 09:30:00,209.27,210.45,207.81,209.71,45490.0,198.8077,199.9288,197.4207,199.2257,45490.0
2021-06-08 10:00:00,209.86,210.77,209.48,210.54,36486.0,199.3682,200.2328,199.0072,200.0143,36486.0
2021-06-08 10:30:00,210.44,210.98,210.13,210.91,31661.0,199.9193,200.4323,199.6248,200.3658,31661.0
2021-06-08 11:00:00,210.97,211.25,210.52,211.03,96612.0,200.4228,200.6888,199.9953,200.4798,96612.0
2021-06-08 11:30:00,211.21,211.5,210.69,210.91,85779.0,200.6508,200.9263,200.1568,200.3658,85779.0
2021-06-08 12:00:00,210.92,211.07,210.72,211.02,14716.0,200.3753,200.5178,200.1853,200.4703,14716.0
2021-06-08 12:30:00,211.04,211.14,210.54,210.54,9946.0,200.4893,200.5843,200.0143,200.0143,9946.0
2021-06-08 13:00:00,210.6,210.72,210.43,210.72,12726.0,200.0713,200.1853,199.9098,200.1853,12726.0
2021-06-08 13:30:00,210.84,210.98,210.62,210.64,9609.0,200.2993,200.4323,200.0903,200.1093,9609.0
2021-06-08 14:00:00,210.61,210.87,210.36,210.78,15226.0,200.0808,200.3278,199.8433,200.2423,15226.0
2021-06-08 14:30:00,210.74,210.91,210.45,210.88,10275.0,200.2043,200.3658,199.9288,200.3373,10275.0
2021-06-08 15:00:00,210.83,210.83,210.38,210.52,15590.0,200.2898,200.2898,199.8623,199.9953,15590.0
2021-06-08 15:30:00,210.52,210.7,210.32,210.47,57678.0,199.9953,200.1663,199.8053,199.9478,57678.0
2021-06-09 09:30:00,210.19,210.81,209.3,209.78,14261.0,199.6818,200.2708,198.8362,199.2922,14261.0
2021-06-09 10:00:00,209.78,210.0,209.49,209.63,12422.0,199.2922,199.5012,199.0167,199.1497,12422.0
2021-06-09 10:30:00,209.66,209.7,209.15,209.46,12642.0,199.1782,199.2162,198.6937,198.9882,12642.0
2021-06-09 11:00:00,209.5,209.72,209.44,209.63,9402.0,199.0262,199.2352,198.9692,199.1497,9402.0
2021-06-09 11:30:00,209.63,209.89,209.44,209.62,8321.0,199.1497,199.3967,198.9692,199.1402,8321.0
2021-06-09 12:00:00,209.66,209.83,209.54,209.54,6534.0,199.1782,199.3397,199.0642,199.0642,6534.0
2021-06-09 12:30:00,209.57,209.74,209.52,209.74,5018.0,199.0927,199.2542,199.0452,199.2542,5018.0
2021-06-09 13:00:00,209.74,209.8,209.5,209.78,8898.0,199.2542,199.3112,199.0262,199.2922,8898.0
2021-06-09 13:30:00,209.74,209.85,209.45,209.6,11024.0,199.2542,199.3587,198.9787,199.1212,11024.0
2021-06-09 14:00:00,209.61,209.67,209.17,209.24,8449.0,199.1307,199.1877,198.7127,198.7792,8449.0
2021-06-09 14:30:00,209.29,209.51,209.2,209.3,10595.0,198.8267,199.0357,198.7412,198.8362,10595.0
2021-06-09 15:00:00,209.39,209.55,209.18,209.38,10335.0,198.9217,199.0737,198.7222,198.9122,10335.0
2021-06-09 15:30:00,209.29,209.35,208.85,209.12,65637.0,198.8267,198.8837,198.4087,198.6652,65637.0
2021-06-10 09:30:00,209.4,210.79,209.38,209.9,11497.0,198.9312,200.2518,198.9122,199.4062,11497.0
2021-06-10 10:00:00,210.0,210.35,209.85,210.18,30935.0,199.5012,199.8338,199.3587,199.6723,30935.0
2021-06-10 10:30:00,210.24,210.4,209.58,209.68,6639.0,199.7293,199.8813,199.1022,199.1972,6639.0
2021-06-10 11:00:00,209.73,210.83,209.68,210.83,5397.0,199.2447,200.2898,199.1972,200.2898,5397.0
2021-06-10 11:30:00,210.89,211.04,210.69,210.94,8367.0,200.3468,200.4893,200.1568,200.3943,8367.0
2021-06-10 12:00:00,210.97,211.3,210.95,211.25,6383.0,200.4228,200.7363,200.4038,200.6888,6383.0
2021-06-10 12:30:00,211.26,211.6,211.26,211.5,5459.0,200.6983,201.0213,200.6983,200.9263,5459.0
2021-06-10 13:00:00,211.56,211.77,211.46,211.77,7079.0,200.9833,201.1828,200.8883,201.1828,7079.0
2021-06-10 13:30:00,211.78,212.26,211.7,212.25,18419.0,201.1923,201.6483,201.1163,201.6388,18419.0
2021-06-10 14:00:00,212.25,212.45,211.98,212.13,11630.0,201.6388,201.8288,201.3823,201.5248,11630.0
2021-06-10 14:30:00,212.18,212.38,212.07,212.32,10204.0,201.5723,201.7623,201.4678,201.7053,10204.0
2021-06-10 15:00:00,212.3,212.54,212.14,212.34,21107.0,201.6863,201.9143,201.5343,201.7243,21107.0
2021-06-10 15:30:00,212.4,212.76,212.15,212.59,59931.0,201.7813,202.1233,201.5438,201.9618,59931.0
2021-06-11 09:30:00,213.71,213.71,211.79,212.75,26717.0,203.0258,203.0258,201.2018,202.1138,26717.0
2021-06-11 10:00:00,212.76,213.14,212.38,212.61,20261.0,202.1233,202.4843,201.7623,201.9808,20261.0
2021-06-11 10:30:00,212.55,212.57,212.07,212.11,13060.0,201.9238,201.9428,201.4678,201.5058,13060.0
2021-06-11 11:00:00,212.08,212.28,211.55,211.6,14735.0,201.4773,201.6673,200.9738,201.0213,14735.0
2021-06-11 11:30:00,211.54,211.54,211.0,211.12,12451.0,200.9643,200.9643,200.4513,200.5653,12451.0
2021-06-11 12:00:00,211.13,211.2,210.53,210.77,10899.0,200.5748,200.6413,200.0048,200.2328,10899.0
2021-06-11 12:30:00,210.73,210.86,210.22,210.75,46727.0,200.1948,200.3183,199.7103,200.2138,46727.0
2021-06-11 13:00:00,210.79,211.3,210.76,210.82,10460.0,200.2518,200.7363,200.2233,200.2803,10460.0
2021-06-11 13:30:00,210.97,211.4,210.93,211.35,10187.0,200.4228,200.8313,200.3848,200.7838,10187.0
2021-06-11 14:00:00,211.36,211.71,211.19,211.56,11752.0,200.7933,201.1258,200.6318,200.9833,11752.0
2021-06-11 14:30:00,211.52,211.77,211.32,211.77,15658.0,200.9453,201.1828,200.7553,201.1828,15658.0
2021-06-11 15:00:00,211.77,211.87,211.39,211.8,20946.0,201.1828,201.2778,200.8218,201.2113,20946.0
2021-06-11 15:30:00,211.77,212.31,211.37,212.31,44435.0,201.1828,201.6958,200.8028,201.6958,44435.0
2021-06-14 09:30:00,211.23,212.3,209.82,209.88,16073.0,201.3437,202.3636,199.9997,200.0569,16073.0
2021-06-14 10:00:00,209.89,210.42,209.44,210.22,7430.0,200.0664,200.5716,199.6375,200.381,7430.0
2021-06-14 10:30:00,210.31,210.85,209.97,210.74,13522.0,200.4668,200.9815,200.1427,200.8767,13522.0
2021-06-14 11:00:00,210.87,211.06,210.49,210.78,9008.0,201.0006,201.1817,200.6384,200.9148,9008.0
2021-06-14 11:30:00,210.79,211.01,210.65,210.72,8695.0,200.9243,201.134,200.7909,200.8576,8695.0
2021-06-14 12:00:00,210.69,211.08,210.66,210.68,12635.0,200.829,201.2007,200.8004,200.8195,12635.0
2021-06-14 12:30:00,210.66,210.91,210.49,210.6,7121.0,200.8004,201.0387,200.6384,200.7432,7121.0
2021-06-14 13:00:00,210.68,210.83,210.44,210.82,7928.0,200.8195,200.9624,200.5907,200.9529,7928.0
2021-06-14 13:30:00,210.79,211.1,210.76,211.05,11076.0,200.9243,201.2198,200.8957,201.1721,11076.0
2021-06-14 14:00:00,211.14,211.22,210.95,211.07,8165.0,201.2579,201.3342,201.0768,201.1912,8165.0
2021-06-14 14:30:00,211.08,211.53,211.06,211.42,8339.0,201.2007,201.6297,201.1817,201.5248,8339.0
2021-06-14 15:00:00,211.43,211.52,210.77,210.91,13729.0,201.5344,201.6201,200.9052,201.0387,13729.0
2021-06-14 15:30:00,210.85,211.52,210.76,211.52,49163.0,200.9815,201.6201,200.8957,201.6201,49163.0
2021-06-15 09:30:00,212.0,212.13,210.76,211.12,18743.0,202.0777,202.2016,200.8957,201.2389,18743.0
2021-06-15 10:00:00,211.21,211.21,210.7,210.86,4297.0,201.3247,201.3247,200.8385,200.991,4297.0
2021-06-15 10:30:00,211.1,211.19,210.32,210.39,10113.0,201.2198,201.3056,200.4763,200.543,10113.0
2021-06-15 11:00:00,210.46,210.81,210.41,210.6,9319.0,200.6098,200.9434,200.5621,200.7432,9319.0
2021-06-15 11:30:00,210.67,211.12,210.52,211.12,6331.0,200.8099,201.2389,200.6669,201.2389,6331.0
2021-06-15 12:00:00,211.12,211.12,210.75,210.98,5040.0,201.2389,201.2389,200.8862,201.1054,5040.0
2021-06-15 12:30:00,210.96,211.15,210.85,210.88,5278.0,201.0864,201.2675,200.9815,201.0101,5278.0
2021-06-15 13:00:00,210.96,211.07,210.88,210.97,5721.0,201.0864,201.1912,201.0101,201.0959,5721.0
2021-06-15 13:30:00,211.05,211.09,210.87,210.93,6831.0,201.1721,201.2103,201.0006,201.0578,6831.0
2021-06-15 14:00:00,211.0,211.12,210.67,210.74,6846.0,201.1245,201.2389,200.8099,200.8767,6846.0
2021-06-15 14:30:00,210.75,211.14,210.73,210.94,7734.0,200.8862,201.2579,200.8671,201.0673,7734.0
2021-06-15 15:00:00,210.98,211.03,210.49,210.62,9279.0,201.1054,201.1531,200.6384,200.7623,9279.0
2021-06-15 15:30:00,210.69,211.1,210.51,211.08,59229.0,200.829,201.2198,200.6574,201.2007,59229.0
2021-06-16 09:30:00,211.34,211.34,210.15,210.62,54009.0,201.4486,201.4486,200.3143,200.7623,54009.0
2021-06-16 10:00:00,210.64,211.01,210.48,211.01,14612.0,200.7813,201.134,200.6288,201.134,14612.0
2021-06-16 10:30:00,211.21,211.28,210.73,210.98,30500.0,201.3247,201.3914,200.8671,201.1054,30500.0
2021-06-16 11:00:00,210.97,211.23,210.84,211.09,23444.0,201.0959,201.3437,200.972,201.2103,23444.0
2021-06-16 11:30:00,211.11,211.27,211.0,211.15,17436.0,201.2293,201.3818,201.1245,201.2675,17436.0
2021-06-16 12:00:00,211.13,211.2,210.89,210.96,11256.0,201.2484,201.3151,201.0196,201.0864,11256.0
2021-06-16 12:30:00,210.85,211.02,210.58,210.73,7401.0,200.9815,201.1435,200.7241,200.8671,7401.0
2021-06-16 13:00:00,210.69,210.74,210.08,210.09,9348.0,200.829,200.8767,200.2475,200.2571,9348.0
2021-06-16 13:30:00,210.08,210.43,210.06,210.2,11228.0,200.2475,200.5812,200.2285,200.3619,11228.0
2021-06-16 14:00:00,210.04,210.04,208.4,209.15,20873.0,200.2094,200.2094,198.6462,199.3611,20873.0
2021-06-16 14:30:00,209.03,209.33,208.14,209.33,21350.0,199.2467,199.5326,198.3983,199.5326,21350.0
2021-06-16 15:00:00,209.3,209.92,209.28,209.79,10699.0,199.504,200.095,199.485,199.9711,10699.0
2021-06-16 15:30:00,209.68,210.05,209.4,209.68,43095.0,199.8663,200.2189,199.5994,199.8663,43095.0
2021-06-17 09:30:00,209.48,211.05,209.36,211.0,37405.0,199.6756,201.1721,199.5612,201.1245,37405.0
2021-06-17 10:00:00,211.06,212.18,211.05,211.74,48565.0,201.1817,202.2493,201.1721,201.8298,48565.0
2021-06-17 10:30:00,211.74,212.55,211.58,211.91,13715.0,201.8298,202.6019,201.6773,201.9919,13715.0
2021-06-17 11:00:00,211.92,212.85,211.72,212.8,42863.0,202.0014,202.8879,201.8108,202.8402,42863.0
2021-06-17 11:30:00,212.81,213.65,212.66,213.14,60186.0,202.8498,203.6505,202.7068,203.1643,60186.0
2021-06-17 12:00:00,213.17,213.19,211.54,211.57,57492.0,203.1929,203.212,201.6392,201.6678,57492.0
2021-06-17 12:30:00,211.49,211.49,210.8,211.15,50666.0,201.5915,201.5915,200.9338,201.2675,50666.0
2021-06-17 13:00:00,211.27,211.76,211.27,211.58,27120.0,201.3818,201.8489,201.3818,201.6773,27120.0
2021-06-17 13:30:00,211.56,211.69,210.81,210.92,25617.0,201.6583,201.7822,200.9434,201.0482,25617.0
2021-06-17 14:00:00,210.91,211.18,210.77,211.18,15965.0,201.0387,201.2961,200.9052,201.2961,15965.0
2021-06-17 14:30:00,211.16,211.56,211.09,211.45,20014.0,201.277,201.6583,201.2103,201.5534,20014.0
2021-06-17 15:00:00,211.39,211.97,211.14,211.7,19506.0,201.4962,202.0491,201.2579,201.7917,19506.0
2021-06-17 15:30:00,211.77,211.83,210.8,210.95,121809.0,201.8584,201.9156,200.9338,201.0768,121809.0
2021-06-18 09:30:00,209.92,210.53,209.01,209.7,111680.0,200.095,200.6765,199.2276,199.8853,111680.0
2021-06-18 10:00:00,209.65,209.86,208.67,209.62,13811.0,199.8377,200.0378,198.9035,199.8091,13811.0
2021-06-18 10:30:00,209.03,209.27,208.15,208.5,16468.0,199.2467,199.4755,198.4079,198.7415,16468.0
2021-06-18 11:00:00,208.45,208.54,207.61,207.8,16544.0,198.6938,198.7796,197.8931,198.0743,16544.0
2021-06-18 11:30:00,207.84,208.74,207.84,208.46,14697.0,198.1124,198.9703,198.1124,198.7034,14697.0
2021-06-18 12:00:00,208.45,208.48,208.04,208.37,15332.0,198.6938,198.7224,198.303,198.6176,15332.0
2021-06-18 12:30:00,208.37,208.4,207.65,207.92,11591.0,198.6176,198.6462,197.9313,198.1886,11591.0
2021-06-18 13:00:00,207.86,208.17,207.65,207.72,16823.0,198.1314,198.4269,197.9313,197.998,16823.0
2021-06-18 13:30:00,207.71,208.24,207.64,208.12,15103.0,197.9885,198.4937,197.9217,198.3793,15103.0
2021-06-18 14:00:00,208.1,208.38,207.91,208.2,15714.0,198.3602,198.6271,198.1791,198.4555,15714.0
2021-06-18 14:30:00,208.14,208.38,207.85,208.11,13061.0,198.3983,198.6271,198.1219,198.3697,13061.0
2021-06-18 15:00:00,208.1,208.63,207.98,208.25,21729.0,198.3602,198.8654,198.2458,198.5032,21729.0
2021-06-18 15:30:00,208.25,208.42,206.72,206.97,149951.0,198.5032,198.6652,197.0448,197.2831,149951.0
2021-06-21 09:30:00,208.53,210.85,207.3,210.72,54933.0,198.7701,200.9815,197.5977,200.8576,54933.0
2021-06-21 10:00:00,210.85,211.72,210.44,211.72,25789.0,200.9815,201.8108,200.5907,201.8108,25789.0
2021-06-21 10:30:00,211.78,212.64,211.48,211.62,22048.0,201.868,202.6877,201.582,201.7155,22048.0
2021-06-21 11:00:00,211.62,211.71,210.82,210.83,18827.0,201.7155,201.8013,200.9529,200.9624,18827.0
2021-06-21 11:30:00,210.82,211.44,210.82,211.13,31131.0,200.9529,201.5439,200.9529,201.2484,31131.0
2021-06-21 12:00:00,211.07,211.32,210.86,210.9,16306.0,201.1912,201.4295,200.991,201.0292,16306.0
2021-06-21 12:30:00,210.94,211.06,210.84,210.97,14302.0,201.0673,201.1817,200.972,201.0959,14302.0
2021-06-21 13:00:00,210.95,211.44,210.9,211.3,54961.0,201.0768,201.5439,201.0292,201.4104,54961.0
2021-06-21 13:30:00,211.3,211.55,211.06,211.54,16188.0,201.4104,201.6487,201.1817,201.6392,16188.0
2021-06-21 14:00:00,211.54,211.57,211.12,211.31,10809.0,201.6392,201.6678,201.2389,201.42,10809.0
2021-06-21 14:30:00,211.24,211.58,211.13,211.51,18476.0,201.3533,201.6773,201.2484,201.6106,18476.0
2021-06-21 15:00:00,211.53,211.53,211.18,211.44,19666.0,201.6297,201.6297,201.2961,201.5439,19666.0
2021-06-21 15:30:00,211.55,211.69,211.01,211.32,114925.0,201.6487,201.7822,201.134,201.4295,114925.0
2021-06-22 09:30:00,212.64,212.99,211.01,212.57,42330.0,202.6877,203.0213,201.134,202.621,42330.0
2021-06-22 10:00:00,212.49,213.49,212.4,213.31,12393.0,202.5447,203.4979,202.459,203.3264,12393.0
2021-06-22 10:30:00,213.39,214.12,213.39,213.79,22066.0,203.4026,204.0985,203.4026,203.7839,22066.0
2021-06-22 11:00:00,213.81,214.66,213.8,214.15,50719.0,203.803,204.6132,203.7934,204.1271,50719.0
2021-06-22 11:30:00,214.05,214.08,213.27,213.27,18459.0,204.0317,204.0603,203.2882,203.2882,18459.0
2021-06-22 12:00:00,213.21,213.63,213.21,213.45,10484.0,203.231,203.6314,203.231,203.4598,10484.0
2021-06-22 12:30:00,213.5,213.69,213.32,213.35,14479.0,203.5075,203.6886,203.3359,203.3645,14479.0
2021-06-22 13:00:00,213.34,213.62,213.32,213.45,16303.0,203.355,203.6219,203.3359,203.4598,16303.0
2021-06-22 13:30:00,213.47,213.83,213.32,213.55,16613.0,203.4789,203.822,203.3359,203.5551,16613.0
2021-06-22 14:00:00,213.55,213.72,213.41,213.72,20506.0,203.5551,203.7172,203.4217,203.7172,20506.0
2021-06-22 14:30:00,213.68,214.07,213.67,214.06,14537.0,203.6791,204.0508,203.6695,204.0413,14537.0
2021-06-22 15:00:00,214.06,214.79,214.02,214.61,18080.0,204.0413,204.7371,204.0031,204.5655,18080.0
2021-06-22 15:30:00,214.62,214.69,213.93,213.93,92851.0,204.5751,204.6418,203.9173,203.9173,92851.0
2021-06-23 09:30:00,213.36,213.55,212.03,212.16,19350.0,203.374,203.5551,202.1063,202.2302,19350.0
2021-06-23 10:00:00,212.34,213.66,212.33,213.53,21715.0,202.4018,203.66,202.3922,203.5361,21715.0
2021-06-23 10:30:00,213.53,214.14,213.04,214.11,17249.0,203.5361,204.1175,203.069,204.0889,17249.0
2021-06-23 11:00:00,214.12,214.16,213.13,213.77,16398.0,204.0985,204.1366,203.1548,203.7648,16398.0
2021-06-23 11:30:00,213.59,213.62,213.18,213.44,13156.0,203.5933,203.6219,203.2025,203.4503,13156.0
2021-06-23 12:00:00,213.27,213.38,212.89,213.06,15895.0,203.2882,203.3931,202.926,203.0881,15895.0
2021-06-23 12:30:00,213.02,213.3,212.87,213.1,13187.0,203.0499,203.3168,202.907,203.1262,13187.0
2021-06-23 13:00:00,213.06,213.22,212.93,213.22,9720.0,203.0881,203.2406,202.9642,203.2406,9720.0
2021-06-23 13:30:00,213.2,213.6,213.13,213.59,13065.0,203.2215,203.6028,203.1548,203.5933,13065.0
2021-06-23 14:00:00,213.59,214.01,213.51,213.73,23614.0,203.5933,203.9936,203.517,203.7267,23614.0
2021-06-23 14:30:00,213.77,214.21,213.75,213.97,24340.0,203.7648,204.1842,203.7458,203.9555,24340.0
2021-06-23 15:00:00,214.0,214.28,213.87,214.17,27881.0,203.9841,204.251,203.8602,204.1461,27881.0
2021-06-23 15:30:00,214.21,214.49,213.34,213.34,103808.0,204.1842,204.4511,203.355,203.355,103808.0
2021-06-24 09:30:00,215.0,215.0,213.56,213.66,16697.0,204.9373,204.9373,203.5647,203.66,16697.0
2021-06-24 10:00:00,213.57,214.29,213.45,214.29,7064.0,203.5742,204.2605,203.4598,204.2605,7064.0
2021-06-24 10:30:00,214.29,214.51,213.62,213.71,8344.0,204.2605,204.4702,203.6219,203.7076,8344.0
2021-06-24 11:00:00,213.77,213.85,213.12,213.51,7693.0,203.7648,203.8411,203.1453,203.517,7693.0
2021-06-24 11:30:00,213.53,213.67,213.08,213.1,7943.0,203.5361,203.6695,203.1071,203.1262,7943.0
2021-06-24 12:00:00,213.3,213.32,213.08,213.11,7687.0,203.3168,203.3359,203.1071,203.1357,7687.0
2021-06-24 12:30:00,213.15,214.01,213.14,213.99,7531.0,203.1739,203.9936,203.1643,203.9745,7531.0
2021-06-24 13:00:00,214.06,214.16,213.95,214.09,7616.0,204.0413,204.1366,203.9364,204.0699,7616.0
2021-06-24 13:30:00,214.13,214.44,214.05,214.27,8287.0,204.108,204.4035,204.0317,204.2414,8287.0
2021-06-24 14:00:00,214.17,214.38,214.16,214.35,6662.0,204.1461,204.3463,204.1366,204.3177,6662.0
2021-06-24 14:30:00,214.38,214.7,214.38,214.7,13355.0,204.3463,204.6513,204.3463,204.6513,13355.0
2021-06-24 15:00:00,214.73,215.11,214.72,214.9,19615.0,204.6799,205.0421,204.6704,204.842,19615.0
2021-06-24 15:30:00,214.83,215.05,214.39,214.58,80172.0,204.7752,204.9849,204.3558,204.5369,80172.0
2021-06-25 09:30:00,214.61,215.31,214.57,214.99,19493.0,204.5655,205.2328,204.5274,204.9277,19493.0
2021-06-25 10:00:00,215.09,215.55,214.93,215.37,9945.0,205.0231,205.4615,204.8705,205.29,9945.0
2021-06-25 10:30:00,215.32,215.5,215.0,215.16,7204.0,205.2423,205.4139,204.9373,205.0898,7204.0
2021-06-25 11:00:00,215.15,215.5,215.12,215.28,15145.0,205.0802,205.4139,205.0517,205.2042,15145.0
2021-06-25 11:30:00,215.3,215.31,214.99,215.09,16108.0,205.2232,205.2328,204.9277,205.0231,16108.0
2021-06-25 12:00:00,215.04,215.23,215.03,215.14,14298.0,204.9754,205.1565,204.9659,205.0707,14298.0
2021-06-25 12:30:00,215.15,215.58,214.96,215.58,13727.0,205.0802,205.4901,204.8991,205.4901,13727.0
2021-06-25 13:00:00,215.59,215.97,215.58,215.96,6654.0,205.4997,205.8619,205.4901,205.8523,6654.0
2021-06-25 13:30:00,215.92,216.07,215.48,215.71,12124.0,205.8142,205.9572,205.3948,205.614,12124.0
2021-06-25 14:00:00,215.71,215.74,215.43,215.62,12746.0,205.614,205.6426,205.3471,205.5283,12746.0
2021-06-25 14:30:00,215.67,215.96,215.66,215.82,10625.0,205.5759,205.8523,205.5664,205.7189,10625.0
2021-06-25 15:00:00,215.85,216.06,215.68,215.78,15832.0,205.7475,205.9477,205.5854,205.6808,15832.0
2021-06-25 15:30:00,215.8,216.12,215.5,215.79,87207.0,205.6998,206.0049,205.4139,205.6903,87207.0
2021-06-28 09:30:00,216.1,216.18,215.17,215.38,15933.0,205.9858,206.062,205.0993,205.2995,15933.0
2021-06-28 10:00:00,215.28,215.77,214.98,215.34,8819.0,205.2042,205.6712,204.9182,205.2614,8819.0
2021-06-28 10:30:00,215.38,215.43,214.96,215.03,8866.0,205.2995,205.3471,204.8991,204.9659,8866.0
2021-06-28 11:00:00,215.01,215.24,214.5,215.24,10331.0,204.9468,205.166,204.4607,205.166,10331.0
2021-06-28 11:30:00,215.17,215.74,215.11,215.68,9870.0,205.0993,205.6426,205.0421,205.5854,9870.0
2021-06-28 12:00:00,215.7,215.98,215.6,215.6,10529.0,205.6045,205.8714,205.5092,205.5092,10529.0
2021-06-28 12:30:00,215.59,215.68,215.07,215.1,10499.0,205.4997,205.5854,205.004,205.0326,10499.0
2021-06-28 13:00:00,215.07,215.17,214.85,214.87,8422.0,205.004,205.0993,204.7943,204.8134,8422.0
2021-06-28 13:30:00,214.86,215.14,214.62,215.14,11760.0,204.8038,205.0707,204.5751,205.0707,11760.0
2021-06-28 14:00:00,215.15,215.53,215.14,215.22,9539.0,205.0802,205.4425,205.0707,205.147,9539.0
2021-06-28 14:30:00,215.22,215.25,214.9,215.09,8089.0,205.147,205.1756,204.842,205.0231,8089.0
2021-06-28 15:00:00,215.05,215.34,214.92,215.25,11470.0,204.9849,205.2614,204.861,205.1756,11470.0
2021-06-28 15:30:00,215.24,215.56,214.97,215.12,46272.0,205.166,205.4711,204.9087,205.0517,46272.0
2021-06-29 09:30:00,215.27,217.09,215.2,216.4,39675.0,205.1946,206.9295,205.1279,206.2717,39675.0
2021-06-29 10:00:00,216.32,216.79,216.0,216.05,11465.0,206.1955,206.6435,205.8905,205.9381,11465.0
2021-06-29 10:30:00,216.19,216.4,216.19,216.29,5245.0,206.0716,206.2717,206.0716,206.1669,5245.0
2021-06-29 11:00:00,216.38,216.48,216.01,216.28,5654.0,206.2527,206.348,205.9,206.1574,5654.0
2021-06-29 11:30:00,216.25,216.25,215.54,215.73,41688.0,206.1288,206.1288,205.452,205.6331,41688.0
2021-06-29 12:00:00,215.72,216.12,215.72,216.12,10997.0,205.6236,206.0049,205.6236,206.0049,10997.0
2021-06-29 12:30:00,216.07,216.62,215.65,216.59,29896.0,205.9572,206.4814,205.5568,206.4529,29896.0
2021-06-29 13:00:00,216.66,216.66,215.99,216.21,25557.0,206.5196,206.5196,205.8809,206.0906,25557.0
2021-06-29 13:30:00,216.21,216.3,215.94,216.29,7930.0,206.0906,206.1764,205.8333,206.1669,7930.0
2021-06-29 14:00:00,216.2,216.8,216.2,216.61,7164.0,206.0811,206.653,206.0811,206.4719,7164.0
2021-06-29 14:30:00,216.69,216.69,216.32,216.58,6997.0,206.5482,206.5482,206.1955,206.4433,6997.0
2021-06-29 15:00:00,216.59,216.82,216.42,216.61,8917.0,206.4529,206.6721,206.2908,206.4719,8917.0
2021-06-29 15:30:00,216.73,217.22,216.44,217.0,88359.0,206.5863,207.0534,206.3099,206.8437,88359.0
2021-06-30 09:30:00,216.85,217.86,216.24,216.39,41037.0,206.7007,207.6634,206.1192,206.2622,41037.0
2021-06-30 10:00:00,216.45,216.78,216.04,216.5,12745.0,206.3194,206.634,205.9286,206.3671,12745.0
2021-06-30 10:30:00,216.57,217.01,216.57,216.83,8573.0,206.4338,206.8532,206.4338,206.6816,8573.0
2021-06-30 11:00:00,216.79,216.92,216.32,216.67,9312.0,206.6435,206.7674,206.1955,206.5291,9312.0
2021-06-30 11:30:00,216.6,216.84,216.52,216.72,11884.0,206.4624,206.6912,206.3861,206.5768,11884.0
2021-06-30 12:00:00,216.61,216.66,216.5,216.55,9252.0,206.4719,206.5196,206.3671,206.4147,9252.0
2021-06-30 12:30:00,216.64,217.0,216.52,216.53,12683.0,206.5005,206.8437,206.3861,206.3957,12683.0
2021-06-30 13:00:00,216.51,216.54,216.01,216.13,8968.0,206.3766,206.4052,205.9,206.0144,8968.0
2021-06-30 13:30:00,216.13,216.49,216.1,216.44,9999.0,206.0144,206.3575,205.9858,206.3099,9999.0
2021-06-30 14:00:00,216.43,216.8,216.35,216.64,27976.0,206.3003,206.653,206.2241,206.5005,27976.0
2021-06-30 14:30:00,216.6,216.61,216.35,216.49,15408.0,206.4624,206.4719,206.2241,206.3575,15408.0
2021-06-30 15:00:00,216.45,216.86,216.43,216.61,10950.0,206.3194,206.7102,206.3003,206.4719,10950.0
2021-06-30 15:30:00,216.58,217.15,216.51,216.84,90481.0,206.4433,206.9866,206.3766,206.6912,90481.0
2021-07-01 09:30:00,217.6,218.0,217.29,217.66,15427.0,207.4156,207.7969,207.1201,207.4728,15427.0
2021-07-01 10:00:00,217.59,218.3,217.49,217.73,7778.0,207.406,208.0828,207.3107,207.5395,7778.0
2021-07-01 10:30:00,217.82,218.18,217.67,218.14,8547.0,207.6253,207.9684,207.4823,207.9303,8547.0
2021-07-01 11:00:00,218.14,218.39,218.08,218.24,13193.0,207.9303,208.1686,207.8731,208.0256,13193.0
2021-07-01 11:30:00,218.28,218.83,218.24,218.72,10486.0,208.0638,208.588,208.0256,208.4832,10486.0
2021-07-01 12:00:00,218.74,218.89,218.53,218.53,7318.0,208.5022,208.6452,208.3021,208.3021,7318.0
2021-07-01 12:30:00,218.49,218.96,218.49,218.78,7465.0,208.2639,208.7119,208.2639,208.5404,7465.0
2021-07-01 13:00:00,218.9,219.0,218.73,218.75,7570.0,208.6547,208.7501,208.4927,208.5118,7570.0
2021-07-01 13:30:00,218.76,219.11,218.76,219.04,14387.0,208.5213,208.8549,208.5213,208.7882,14387.0
2021-07-01 14:00:00,219.0,219.0,218.67,218.91,6315.0,208.7501,208.7501,208.4355,208.6643,6315.0
2021-07-01 14:30:00,218.88,218.96,218.84,218.9,9392.0,208.6357,208.7119,208.5975,208.6547,9392.0
2021-07-01 15:00:00,218.93,219.1,218.78,219.0,18759.0,208.6833,208.8454,208.5404,208.7501,18759.0
2021-07-01 15:30:00,219.0,219.44,218.57,218.71,127597.0,208.7501,209.1695,208.3402,208.4736,127597.0
2021-07-02 09:30:00,219.6,220.0,218.85,219.35,26566.0,209.322,209.7033,208.6071,209.0837,26566.0
2021-07-02 10:00:00,219.28,220.24,219.28,219.94,16223.0,209.017,209.932,209.017,209.6461,16223.0
2021-07-02 10:30:00,220.04,220.38,219.78,220.27,13672.0,209.7414,210.0655,209.4935,209.9606,13672.0
2021-07-02 11:00:00,220.21,221.0,220.11,220.78,18668.0,209.9034,210.6564,209.8081,210.4467,18668.0
2021-07-02 11:30:00,220.83,221.26,220.73,221.12,13945.0,210.4944,210.9043,210.3991,210.7708,13945.0
2021-07-02 12:00:00,221.16,221.41,220.9,221.29,18832.0,210.809,211.0473,210.5611,210.9329,18832.0
2021-07-02 12:30:00,221.26,221.73,221.24,221.73,10004.0,210.9043,211.3523,210.8852,211.3523,10004.0
2021-07-02 13:00:00,221.67,222.02,221.57,222.02,12040.0,211.2951,211.6287,211.1998,211.6287,12040.0
2021-07-02 13:30:00,221.99,222.06,221.71,221.91,7644.0,211.6001,211.6668,211.3332,211.5239,7644.0
2021-07-02 14:00:00,221.85,222.16,221.68,221.68,10867.0,211.4667,211.7622,211.3046,211.3046,10867.0
2021-07-02 14:30:00,221.73,221.86,221.66,221.86,9327.0,211.3523,211.4762,211.2856,211.4762,9327.0
2021-07-02 15:00:00,221.8,221.8,221.58,221.71,11367.0,211.419,211.419,211.2093,211.3332,11367.0
2021-07-02 15:30:00,221.72,221.81,220.94,221.06,97186.0,211.3428,211.4285,210.5993,210.7136,97186.0
2021-07-06 09:30:00,222.14,222.43,221.13,222.21,47026.0,211.7431,212.0195,210.7804,211.8098,47026.0
2021-07-06 10:00:00,222.13,222.7,221.17,221.27,44616.0,211.7336,212.2769,210.8185,210.9138,44616.0
2021-07-06 10:30:00,221.0,221.1,219.98,220.8,26708.0,210.6564,210.7518,209.6842,210.4658,26708.0
2021-07-06 11:00:00,220.67,221.22,220.46,220.7,15698.0,210.3419,210.8662,210.1417,210.3705,15698.0
2021-07-06 11:30:00,220.68,221.3,220.66,220.81,9958.0,210.3514,210.9424,210.3324,210.4753,9958.0
2021-07-06 12:00:00,220.95,220.96,220.56,220.96,9017.0,210.6088,210.6183,210.237,210.6183,9017.0
2021-07-06 12:30:00,220.94,221.14,220.5,221.14,15236.0,210.5993,210.7899,210.1799,210.7899,15236.0
2021-07-06 13:00:00,221.13,221.52,220.94,221.14,10966.0,210.7804,211.1521,210.5993,210.7899,10966.0
2021-07-06 13:30:00,221.18,221.51,221.16,221.44,8156.0,210.828,211.1426,210.809,211.0759,8156.0
2021-07-06 14:00:00,221.4,221.93,221.39,221.9,9229.0,211.0377,211.5429,211.0282,211.5143,9229.0
2021-07-06 14:30:00,221.88,222.08,221.78,222.01,12927.0,211.4953,211.6859,211.3999,211.6192,12927.0
2021-07-06 15:00:00,222.03,222.59,221.98,222.59,10523.0,211.6382,212.172,211.5906,212.172,10523.0
2021-07-06 15:30:00,222.62,223.38,222.41,223.03,106175.0,212.2006,212.9251,212.0005,212.5914,106175.0
2021-07-07 09:30:00,223.28,223.87,222.11,222.11,22815.0,212.8297,213.3921,211.7145,211.7145,22815.0
2021-07-07 10:00:00,222.16,222.81,221.92,221.92,11930.0,211.7622,212.3817,211.5334,211.5334,11930.0
2021-07-07 10:30:00,221.78,222.05,221.21,222.05,10881.0,211.3999,211.6573,210.8566,211.6573,10881.0
2021-07-07 11:00:00,221.99,222.63,221.96,222.56,20585.0,211.6001,212.2102,211.5715,212.1434,20585.0
2021-07-07 11:30:00,222.78,223.57,222.57,223.54,8727.0,212.3531,213.1062,212.153,213.0776,8727.0
2021-07-07 12:00:00,223.58,224.11,223.48,223.66,14792.0,213.1157,213.6209,213.0204,213.192,14792.0
2021-07-07 12:30:00,223.71,224.39,223.71,224.3,10746.0,213.2396,213.8878,213.2396,213.802,10746.0
2021-07-07 13:00:00,224.28,224.39,224.11,224.31,11270.0,213.7829,213.8878,213.6209,213.8115,11270.0
2021-07-07 13:30:00,224.29,224.29,223.67,224.13,11079.0,213.7925,213.7925,213.2015,213.64,11079.0
2021-07-07 14:00:00,224.08,224.78,223.98,223.98,7830.0,213.5923,214.2595,213.497,213.497,7830.0
2021-07-07 14:30:00,224.08,224.48,223.74,224.42,10417.0,213.5923,213.9736,213.2682,213.9164,10417.0
2021-07-07 15:00:00,224.4,224.57,224.28,224.56,13284.0,213.8973,214.0594,213.7829,214.0498,13284.0
2021-07-07 15:30:00,224.53,224.53,224.12,224.34,57250.0,214.0212,214.0212,213.6304,213.8401,57250.0
2021-07-08 09:30:00,220.53,222.6,220.5,222.56,48292.0,210.2084,212.1816,210.1799,212.1434,48292.0
2021-07-08 10:00:00,222.34,222.56,220.81,221.67,46733.0,211.9337,212.1434,210.4753,211.2951,46733.0
2021-07-08 10:30:00,221.79,222.0,221.18,221.85,13399.0,211.4095,211.6096,210.828,211.4667,13399.0
2021-07-08 11:00:00,221.89,223.34,221.8,223.2,16579.0,211.5048,212.8869,211.419,212.7535,16579.0
2021-07-08 11:30:00,223.38,223.96,222.72,223.8,21399.0,212.9251,213.4779,212.2959,213.3254,21399.0
2021-07-08 12:00:00,223.78,224.23,223.29,223.67,16077.0,213.3063,213.7353,212.8393,213.2015,16077.0
2021-07-08 12:30:00,223.65,223.77,223.41,223.49,12862.0,213.1824,213.2968,212.9537,213.0299,12862.0
2021-07-08 13:00:00,223.39,223.5,222.83,223.36,9321.0,212.9346,213.0394,212.4008,212.906,9321.0
2021-07-08 13:30:00,223.34,223.49,222.98,223.12,12934.0,212.8869,213.0299,212.5438,212.6772,12934.0
2021-07-08 14:00:00,223.06,223.29,222.64,222.77,11280.0,212.62,212.8393,212.2197,212.3436,11280.0
2021-07-08 14:30:00,222.69,223.0,222.53,223.0,12617.0,212.2674,212.5628,212.1148,212.5628,12617.0
2021-07-08 15:00:00,223.05,223.09,222.57,222.82,11472.0,212.6105,212.6486,212.153,212.3913,11472.0
2021-07-08 15:30:00,222.87,222.94,221.74,222.44,103230.0,212.4389,212.5057,211.3618,212.0291,103230.0
2021-07-09 09:30:00,223.99,223.99,222.17,222.46,42280.0,213.5065,213.5065,211.7717,212.0481,42280.0
2021-07-09 10:00:00,222.58,222.66,221.58,222.21,41622.0,212.1625,212.2388,211.2093,211.8098,41622.0
2021-07-09 10:30:00,222.21,222.61,222.0,222.21,13371.0,211.8098,212.1911,211.6096,211.8098,13371.0
2021-07-09 11:00:00,222.22,222.7,222.1,222.59,10951.0,211.8193,212.2769,211.705,212.172,10951.0
2021-07-09 11:30:00,222.63,223.38,222.63,223.15,4919.0,212.2102,212.9251,212.2102,212.7058,4919.0
2021-07-09 12:00:00,223.14,223.18,222.77,222.78,8777.0,212.6963,212.7344,212.3436,212.3531,8777.0
2021-07-09 12:30:00,222.75,223.04,222.61,222.61,9454.0,212.3245,212.601,212.1911,212.1911,9454.0
2021-07-09 13:00:00,222.68,222.95,222.62,222.95,5425.0,212.2578,212.5152,212.2006,212.5152,5425.0
2021-07-09 13:30:00,223.04,223.61,222.89,223.32,6858.0,212.601,213.1443,212.458,212.8679,6858.0
2021-07-09 14:00:00,223.12,223.52,223.11,223.34,5733.0,212.6772,213.0585,212.6677,212.8869,5733.0
2021-07-09 14:30:00,223.36,223.99,223.36,223.92,8920.0,212.906,213.5065,212.906,213.4398,8920.0
2021-07-09 15:00:00,223.93,224.31,223.93,224.15,6641.0,213.4493,213.8115,213.4493,213.659,6641.0
2021-07-09 15:30:00,224.16,224.81,224.15,224.52,48985.0,213.6686,214.2881,213.659,214.0117,48985.0
2021-07-12 09:30:00,224.59,225.01,223.71,224.28,23858.0,214.0784,214.4788,213.2396,213.7829,23858.0
2021-07-12 10:00:00,224.33,224.78,224.06,224.06,25843.0,213.8306,214.2595,213.5732,213.5732,25843.0
2021-07-12 10:30:00,224.23,224.51,223.92,224.22,11223.0,213.7353,214.0022,213.4398,213.7257,11223.0
2021-07-12 11:00:00,224.15,224.27,223.93,224.06,11869.0,213.659,213.7734,213.4493,213.5732,11869.0
2021-07-12 11:30:00,224.11,224.2,223.81,224.17,11624.0,213.6209,213.7067,213.3349,213.6781,11624.0
2021-07-12 12:00:00,224.23,224.25,223.3,223.4,10549.0,213.7353,213.7543,212.8488,212.9441,10549.0
2021-07-12 12:30:00,223.43,223.77,223.38,223.74,10610.0,212.9727,213.2968,212.9251,213.2682,10610.0
2021-07-12 13:00:00,223.73,223.79,223.47,223.55,5920.0,213.2587,213.3159,213.0108,213.0871,5920.0
2021-07-12 13:30:00,223.58,224.25,223.58,223.71,9055.0,213.1157,213.7543,213.1157,213.2396,9055.0
2021-07-12 14:00:00,223.74,223.92,223.45,223.9,11349.0,213.2682,213.4398,212.9918,213.4207,11349.0
2021-07-12 14:30:00,223.89,224.05,222.9,222.92,10979.0,213.4112,213.5637,212.4675,212.4866,10979.0
2021-07-12 15:00:00,222.89,223.36,222.89,223.36,14461.0,212.458,212.906,212.458,212.906,14461.0
2021-07-12 15:30:00,223.41,223.45,222.76,223.29,70761.0,212.9537,212.9918,212.3341,212.8393,70761.0
2021-07-13 09:30:00,223.78,224.2,222.66,223.15,24255.0,213.3063,213.7067,212.2388,212.7058,24255.0
2021-07-13 10:00:00,222.94,223.29,222.75,222.91,56945.0,212.5057,212.8393,212.3245,212.4771,56945.0
2021-07-13 10:30:00,223.06,223.29,222.5,222.69,25182.0,212.62,212.8393,212.0862,212.2674,25182.0
2021-07-13 11:00:00,222.58,223.05,222.58,222.78,12322.0,212.1625,212.6105,212.1625,212.3531,12322.0
2021-07-13 11:30:00,222.75,222.96,222.61,222.83,6309.0,212.3245,212.5247,212.1911,212.4008,6309.0
2021-07-13 12:00:00,222.88,222.88,222.18,222.24,9146.0,212.4485,212.4485,211.7812,211.8384,9146.0
2021-07-13 12:30:00,222.22,222.5,221.98,222.32,8986.0,211.8193,212.0862,211.5906,211.9147,8986.0
2021-07-13 13:00:00,222.36,222.39,221.82,222.02,8216.0,211.9528,211.9814,211.4381,211.6287,8216.0
2021-07-13 13:30:00,221.91,222.33,221.67,222.17,6364.0,211.5239,211.9242,211.2951,211.7717,6364.0
2021-07-13 14:00:00,222.08,222.58,221.95,222.31,9840.0,211.6859,212.1625,211.562,211.9051,9840.0
2021-07-13 14:30:00,222.33,222.55,222.13,222.55,4407.0,211.9242,212.1339,211.7336,212.1339,4407.0
2021-07-13 15:00:00,222.47,222.57,222.07,222.18,8465.0,212.0576,212.153,211.6764,211.7812,8465.0
2021-07-13 15:30:00,222.15,222.66,221.97,222.27,41384.0,211.7526,212.2388,211.5811,211.867,41384.0
2021-07-14 09:30:00,223.49,224.36,223.49,223.66,16761.0,213.0299,213.8592,213.0299,213.192,16761.0
2021-07-14 10:00:00,223.91,224.16,223.12,223.41,28843.0,213.4303,213.6686,212.6772,212.9537,28843.0
2021-07-14 10:30:00,223.49,224.64,223.43,224.36,12325.0,213.0299,214.1261,212.9727,213.8592,12325.0
2021-07-14 11:00:00,224.23,224.24,222.93,222.98,7367.0,213.7353,213.7448,212.4961,212.5438,7367.0
2021-07-14 11:30:00,223.0,223.07,222.49,222.58,6434.0,212.5628,212.6296,212.0767,212.1625,6434.0
2021-07-14 12:00:00,222.57,223.09,222.57,223.0,5663.0,212.153,212.6486,212.153,212.5628,5663.0
2021-07-14 12:30:00,223.02,223.38,222.96,223.38,6674.0,212.5819,212.9251,212.5247,212.9251,6674.0
2021-07-14 13:00:00,223.32,223.32,222.85,223.26,4708.0,212.8679,212.8679,212.4199,212.8107,4708.0
2021-07-14 13:30:00,223.22,223.63,223.22,223.52,4934.0,212.7725,213.1634,212.7725,213.0585,4934.0
2021-07-14 14:00:00,223.62,223.79,223.53,223.53,7433.0,213.1538,213.3159,213.068,213.068,7433.0
2021-07-14 14:30:00,223.56,223.7,223.42,223.58,8934.0,213.0966,213.2301,212.9632,213.1157,8934.0
2021-07-14 15:00:00,223.59,223.7,222.83,222.83,26655.0,213.1252,213.2301,212.4008,212.4008,26655.0
2021-07-14 15:30:00,222.91,223.35,222.8,223.01,55233.0,212.4771,212.8965,212.3722,212.5724,55233.0
2021-07-15 09:30:00,222.58,223.95,221.5,222.14,30273.0,212.1625,213.4684,211.133,211.7431,30273.0
2021-07-15 10:00:00,222.43,223.69,222.32,222.93,15250.0,212.0195,213.2205,211.9147,212.4961,15250.0
2021-07-15 10:30:00,223.1,223.1,222.33,222.41,7971.0,212.6582,212.6582,211.9242,212.0005,7971.0
2021-07-15 11:00:00,222.33,222.74,221.93,222.51,16127.0,211.9242,212.315,211.5429,212.0958,16127.0
2021-07-15 11:30:00,222.56,223.29,222.51,223.29,14885.0,212.1434,212.8393,212.0958,212.8393,14885.0
2021-07-15 12:00:00,223.25,223.83,223.12,223.83,11600.0,212.8011,213.354,212.6772,213.354,11600.0
2021-07-15 12:30:00,223.75,223.75,223.43,223.48,6264.0,213.2777,213.2777,212.9727,213.0204,6264.0
2021-07-15 13:00:00,223.53,223.59,223.21,223.28,5741.0,213.068,213.1252,212.763,212.8297,5741.0
2021-07-15 13:30:00,223.26,223.26,222.76,222.82,11387.0,212.8107,212.8107,212.3341,212.3913,11387.0
2021-07-15 14:00:00,222.81,222.94,222.62,222.78,9075.0,212.3817,212.5057,212.2006,212.3531,9075.0
2021-07-15 14:30:00,222.76,222.8,222.43,222.43,8671.0,212.3341,212.3722,212.0195,212.0195,8671.0
2021-07-15 15:00:00,222.45,222.67,222.38,222.67,12339.0,212.0386,212.2483,211.9719,212.2483,12339.0
2021-07-15 15:30:00,222.64,222.88,222.41,222.79,50548.0,212.2197,212.4485,212.0005,212.3627,50548.0
2021-07-16 09:30:00,222.52,223.63,222.09,222.62,41517.0,212.1053,213.1634,211.6954,212.2006,41517.0
2021-07-16 10:00:00,222.52,222.55,220.73,220.94,10301.0,212.1053,212.1339,210.3991,210.5993,10301.0
2021-07-16 10:30:00,221.14,221.93,221.14,221.55,11871.0,210.7899,211.5429,210.7899,211.1807,11871.0
2021-07-16 11:00:00,221.53,221.69,221.09,221.11,11076.0,211.1616,211.3142,210.7422,210.7613,11076.0
2021-07-16 11:30:00,221.15,221.62,221.15,221.35,9506.0,210.7994,211.2474,210.7994,210.9901,9506.0
2021-07-16 12:00:00,221.34,221.72,221.34,221.5,22024.0,210.9805,211.3428,210.9805,211.133,22024.0
2021-07-16 12:30:00,221.52,221.63,220.85,221.04,7644.0,211.1521,211.257,210.5135,210.6946,7644.0
2021-07-16 13:00:00,221.05,221.27,220.55,220.67,6301.0,210.7041,210.9138,210.2275,210.3419,6301.0
2021-07-16 13:30:00,220.68,221.21,220.63,221.05,15196.0,210.3514,210.8566,210.3038,210.7041,15196.0
2021-07-16 14:00:00,221.01,221.08,220.68,220.78,8621.0,210.666,210.7327,210.3514,210.4467,8621.0
2021-07-16 14:30:00,220.73,220.78,220.53,220.56,7812.0,210.3991,210.4467,210.2084,210.237,7812.0
2021-07-16 15:00:00,220.58,220.58,220.13,220.37,16091.0,210.2561,210.2561,209.8272,210.0559,16091.0
2021-07-16 15:30:00,220.26,220.35,219.79,220.02,80005.0,209.9511,210.0369,209.5031,209.7223,80005.0
2021-07-19 09:30:00,217.24,218.69,216.83,217.23,25219.0,207.0724,208.4546,206.6816,207.0629,25219.0
2021-07-19 10:00:00,217.23,217.53,215.87,216.99,16684.0,207.0629,207.3489,205.7666,206.8341,16684.0
2021-07-19 10:30:00,216.83,217.55,216.72,217.14,11880.0,206.6816,207.3679,206.5768,206.9771,11880.0
2021-07-19 11:00:00,217.09,218.07,216.71,216.95,21256.0,206.9295,207.8636,206.5672,206.796,21256.0
2021-07-19 11:30:00,216.99,217.61,216.95,217.32,10690.0,206.8341,207.4251,206.796,207.1487,10690.0
2021-07-19 12:00:00,217.28,217.28,216.08,216.18,16220.0,207.1106,207.1106,205.9667,206.062,16220.0
2021-07-19 12:30:00,216.12,216.27,215.59,216.27,13184.0,206.0049,206.1478,205.4997,206.1478,13184.0
2021-07-19 13:00:00,216.18,216.94,215.7,215.73,8430.0,206.062,206.7865,205.6045,205.6331,8430.0
2021-07-19 13:30:00,215.61,215.95,215.44,215.58,17115.0,205.5187,205.8428,205.3567,205.4901,17115.0
2021-07-19 14:00:00,215.65,216.16,215.62,215.99,14352.0,205.5568,206.043,205.5283,205.8809,14352.0
2021-07-19 14:30:00,215.84,215.96,215.29,215.62,19252.0,205.738,205.8523,205.2137,205.5283,19252.0
2021-07-19 15:00:00,215.72,216.2,215.4,215.45,16557.0,205.6236,206.0811,205.3185,205.3662,16557.0
2021-07-19 15:30:00,215.51,216.72,215.46,216.6,92115.0,205.4234,206.5768,205.3757,206.4624,92115.0
2021-07-20 09:30:00,217.82,218.34,217.08,218.01,29700.0,207.6253,208.1209,206.9199,207.8064,29700.0
2021-07-20 10:00:00,218.01,218.8,217.71,218.01,62644.0,207.8064,208.5594,207.5204,207.8064,62644.0
2021-07-20 10:30:00,218.09,218.91,217.95,218.81,17120.0,207.8826,208.6643,207.7492,208.5689,17120.0
2021-07-20 11:00:00,218.81,219.05,218.14,218.14,24048.0,208.5689,208.7977,207.9303,207.9303,24048.0
2021-07-20 11:30:00,218.18,218.54,217.95,218.54,13640.0,207.9684,208.3116,207.7492,208.3116,13640.0
2021-07-20 12:00:00,218.78,219.16,218.64,218.74,8675.0,208.5404,208.9026,208.4069,208.5022,8675.0
2021-07-20 12:30:00,218.86,219.5,218.78,219.3,23217.0,208.6166,209.2267,208.5404,209.036,23217.0
2021-07-20 13:00:00,219.38,219.43,218.62,218.73,14407.0,209.1123,209.1599,208.3878,208.4927,14407.0
2021-07-20 13:30:00,218.77,219.02,218.65,218.83,15472.0,208.5308,208.7691,208.4164,208.588,15472.0
2021-07-20 14:00:00,218.87,219.54,218.82,219.12,21191.0,208.6261,209.2648,208.5785,208.8644,21191.0
2021-07-20 14:30:00,219.16,219.33,218.88,218.89,17238.0,208.9026,209.0646,208.6357,208.6452,17238.0
2021-07-20 15:00:00,218.89,219.18,218.72,218.96,28950.0,208.6452,208.9216,208.4832,208.7119,28950.0
2021-07-20 15:30:00,218.86,218.98,218.47,218.53,102612.0,208.6166,208.731,208.2449,208.3021,102612.0
2021-07-21 09:30:00,219.42,219.68,218.74,218.86,16064.0,209.1504,209.3982,208.5022,208.6166,16064.0
2021-07-21 10:00:00,218.88,219.06,218.37,218.53,7544.0,208.6357,208.8072,208.1495,208.3021,7544.0
2021-07-21 10:30:00,218.54,218.63,217.87,217.99,9853.0,208.3116,208.3974,207.6729,207.7873,9853.0
2021-07-21 11:00:00,217.99,218.3,217.87,218.03,19674.0,207.7873,208.0828,207.6729,207.8255,19674.0
2021-07-21 11:30:00,218.05,218.88,218.05,218.56,17644.0,207.8445,208.6357,207.8445,208.3306,17644.0
2021-07-21 12:00:00,218.56,218.8,218.45,218.5,11220.0,208.3306,208.5594,208.2258,208.2735,11220.0
2021-07-21 12:30:00,218.48,218.65,217.92,217.93,6427.0,208.2544,208.4164,207.7206,207.7301,6427.0
2021-07-21 13:00:00,217.98,218.1,217.64,217.82,5630.0,207.7778,207.8922,207.4537,207.6253,5630.0
2021-07-21 13:30:00,218.0,218.07,217.83,217.9,4124.0,207.7969,207.8636,207.6348,207.7015,4124.0
2021-07-21 14:00:00,217.9,218.17,217.75,218.17,7656.0,207.7015,207.9589,207.5586,207.9589,7656.0
2021-07-21 14:30:00,218.26,218.68,218.23,218.61,5621.0,208.0447,208.445,208.0161,208.3783,5621.0
2021-07-21 15:00:00,218.64,218.96,218.44,218.96,11058.0,208.4069,208.7119,208.2163,208.7119,11058.0
2021-07-21 15:30:00,218.99,219.44,218.42,219.44,58305.0,208.7405,209.1695,208.1972,209.1695,58305.0
2021-07-22 09:30:00,218.66,218.89,217.57,217.75,20888.0,208.426,208.6452,207.387,207.5586,20888.0
2021-07-22 10:00:00,217.95,218.58,217.83,218.02,14031.0,207.7492,208.3497,207.6348,207.8159,14031.0
2021-07-22 10:30:00,218.21,218.26,217.88,217.96,13383.0,207.997,208.0447,207.6825,207.7587,13383.0
2021-07-22 11:00:00,218.08,218.08,217.54,217.89,10237.0,207.8731,207.8731,207.3584,207.692,10237.0
2021-07-22 11:30:00,217.88,217.9,217.67,217.84,6312.0,207.6825,207.7015,207.4823,207.6443,6312.0
2021-07-22 12:00:00,217.94,218.04,217.54,218.04,8092.0,207.7397,207.835,207.3584,207.835,8092.0
2021-07-22 12:30:00,218.15,218.44,218.04,218.34,8802.0,207.9398,208.2163,207.835,208.1209,8802.0
2021-07-22 13:00:00,218.42,218.63,218.25,218.59,12235.0,208.1972,208.3974,208.0352,208.3592,12235.0
2021-07-22 13:30:00,218.59,218.87,218.57,218.86,8618.0,208.3592,208.6261,208.3402,208.6166,8618.0
2021-07-22 14:00:00,218.89,219.16,218.81,219.06,6784.0,208.6452,208.9026,208.5689,208.8072,6784.0
2021-07-22 14:30:00,219.13,219.86,219.13,219.8,13322.0,208.874,209.5698,208.874,209.5126,13322.0
2021-07-22 15:00:00,219.79,219.91,219.56,219.56,9844.0,209.5031,209.6175,209.2838,209.2838,9844.0
2021-07-22 15:30:00,219.56,220.15,219.43,220.09,66232.0,209.2838,209.8462,209.1599,209.789,66232.0
2021-07-23 09:30:00,221.53,221.72,219.89,220.38,13157.0,211.1616,211.3428,209.5984,210.0655,13157.0
2021-07-23 10:00:00,220.58,221.04,220.48,220.91,11857.0,210.2561,210.6946,210.1608,210.5707,11857.0
2021-07-23 10:30:00,220.89,221.39,220.67,221.39,4019.0,210.5516,211.0282,210.3419,211.0282,4019.0
2021-07-23 11:00:00,221.52,222.15,221.35,222.01,11875.0,211.1521,211.7526,210.9901,211.6192,11875.0
2021-07-23 11:30:00,222.14,222.14,221.63,221.69,5424.0,211.7431,211.7431,211.257,211.3142,5424.0
2021-07-23 12:00:00,221.62,221.92,221.41,221.67,5123.0,211.2474,211.5334,211.0473,211.2951,5123.0
2021-07-23 12:30:00,221.71,221.92,221.7,221.77,5874.0,211.3332,211.5334,211.3237,211.3904,5874.0
2021-07-23 13:00:00,221.83,222.29,221.79,222.11,6735.0,211.4476,211.8861,211.4095,211.7145,6735.0
2021-07-23 13:30:00,222.17,222.17,221.55,221.61,9103.0,211.7717,211.7717,211.1807,211.2379,9103.0
2021-07-23 14:00:00,221.58,221.96,221.4,221.75,7146.0,211.2093,211.5715,211.0377,211.3713,7146.0
2021-07-23 14:30:00,221.79,221.85,221.64,221.72,7442.0,211.4095,211.4667,211.2665,211.3428,7442.0
2021-07-23 15:00:00,221.64,221.8,221.39,221.74,7401.0,211.2665,211.419,211.0282,211.3618,7401.0
2021-07-23 15:30:00,221.81,222.11,221.62,221.64,66786.0,211.4285,211.7145,211.2474,211.2665,66786.0
2021-07-26 09:30:00,221.34,221.71,220.94,221.2,12191.0,210.9805,211.3332,210.5993,210.8471,12191.0
2021-07-26 10:00:00,221.0,221.39,220.73,221.33,20926.0,210.6564,211.0282,210.3991,210.971,20926.0
2021-07-26 10:30:00,221.34,221.66,221.14,221.49,20307.0,210.9805,211.2856,210.7899,211.1235,20307.0
2021-07-26 11:00:00,221.56,222.09,221.27,221.89,13263.0,211.1902,211.6954,210.9138,211.5048,13263.0
2021-07-26 11:30:00,221.83,222.49,221.78,222.37,8638.0,211.4476,212.0767,211.3999,211.9623,8638.0
2021-07-26 12:00:00,222.31,222.46,222.09,222.35,6895.0,211.9051,212.0481,211.6954,211.9433,6895.0
2021-07-26 12:30:00,222.37,222.45,221.99,222.45,12121.0,211.9623,212.0386,211.6001,212.0386,12121.0
2021-07-26 13:00:00,222.52,222.6,222.26,222.4,7945.0,212.1053,212.1816,211.8575,211.9909,7945.0
2021-07-26 13:30:00,222.41,222.66,222.12,222.57,10292.0,212.0005,212.2388,211.724,212.153,10292.0
2021-07-26 14:00:00,222.8,222.83,222.2,222.36,8480.0,212.3722,212.4008,211.8003,211.9528,8480.0
2021-07-26 14:30:00,222.4,222.67,222.31,222.52,11183.0,211.9909,212.2483,211.9051,212.1053,11183.0
2021-07-26 15:00:00,222.64,222.66,221.93,222.38,15387.0,212.2197,212.2388,211.5429,211.9719,15387.0
2021-07-26 15:30:00,222.47,222.79,222.11,222.72,59460.0,212.0576,212.3627,211.7145,212.2959,59460.0
2021-07-27 09:30:00,221.4,222.16,220.43,221.73,24356.0,211.0377,211.7622,210.1131,211.3523,24356.0
2021-07-27 10:00:00,221.76,222.45,221.73,222.16,9054.0,211.3809,212.0386,211.3523,211.7622,9054.0
2021-07-27 10:30:00,222.17,222.55,221.73,222.28,10125.0,211.7717,212.1339,211.3523,211.8765,10125.0
2021-07-27 11:00:00,222.42,222.57,221.58,221.59,20850.0,212.01,212.153,211.2093,211.2188,20850.0
2021-07-27 11:30:00,221.52,221.66,221.1,221.24,8967.0,211.1521,211.2856,210.7518,210.8852,8967.0
2021-07-27 12:00:00,221.13,221.17,220.5,220.73,18209.0,210.7804,210.8185,210.1799,210.3991,18209.0
2021-07-27 12:30:00,220.67,220.77,220.38,220.62,9798.0,210.3419,210.4372,210.0655,210.2942,9798.0
2021-07-27 13:00:00,220.62,220.63,219.56,219.6,12857.0,210.2942,210.3038,209.2838,209.322,12857.0
2021-07-27 13:30:00,219.63,220.3,219.61,220.04,8123.0,209.3506,209.9892,209.3315,209.7414,8123.0
2021-07-27 14:00:00,220.03,220.86,220.03,220.82,5023.0,209.7318,210.523,209.7318,210.4849,5023.0
2021-07-27 14:30:00,220.75,221.04,220.51,220.97,9221.0,210.4182,210.6946,210.1894,210.6279,9221.0
2021-07-27 15:00:00,221.11,221.29,220.99,221.05,9434.0,210.7613,210.9329,210.6469,210.7041,9434.0
2021-07-27 15:30:00,221.11,221.64,220.89,221.64,114199.0,210.7613,211.2665,210.5516,211.2665,114199.0
2021-07-28 09:30:00,221.9,222.45,221.01,221.5,18801.0,211.5143,212.0386,210.666,211.133,18801.0
2021-07-28 10:00:00,221.52,221.72,220.66,221.65,12672.0,211.1521,211.3428,210.3324,211.276,12672.0
2021-07-28 10:30:00,221.55,221.61,221.17,221.5,6492.0,211.1807,211.2379,210.8185,211.133,6492.0
2021-07-28 11:00:00,221.47,221.52,220.87,221.01,11456.0,211.1045,211.1521,210.5325,210.666,11456.0
2021-07-28 11:30:00,221.05,221.5,220.95,221.31,21019.0,210.7041,211.133,210.6088,210.9519,21019.0
2021-07-28 12:00:00,221.35,221.49,220.97,220.99,14250.0,210.9901,211.1235,210.6279,210.6469,14250.0
2021-07-28 12:30:00,221.02,221.1,220.89,221.06,11593.0,210.6755,210.7518,210.5516,210.7136,11593.0
2021-07-28 13:00:00,221.06,221.07,220.87,221.0,6675.0,210.7136,210.7232,210.5325,210.6564,6675.0
2021-07-28 13:30:00,220.99,221.11,220.6,221.07,15052.0,210.6469,210.7613,210.2752,210.7232,15052.0
2021-07-28 14:00:00,220.94,221.38,220.82,221.05,20738.0,210.5993,211.0187,210.4849,210.7041,20738.0
2021-07-28 14:30:00,221.06,221.52,220.99,221.31,15967.0,210.7136,211.1521,210.6469,210.9519,15967.0
2021-07-28 15:00:00,221.34,221.4,220.97,221.24,29975.0,210.9805,211.0377,210.6279,210.8852,29975.0
2021-07-28 15:30:00,221.3,221.6,221.12,221.53,92100.0,210.9424,211.2284,210.7708,211.1616,92100.0
2021-07-29 09:30:00,223.99,224.8,223.2,224.38,56423.0,213.5065,214.2786,212.7535,213.8783,56423.0
2021-07-29 10:00:00,224.51,224.52,223.74,224.02,13845.0,214.0022,214.0117,213.2682,213.5351,13845.0
2021-07-29 10:30:00,224.21,224.21,223.82,224.14,7302.0,213.7162,213.7162,213.3445,213.6495,7302.0
2021-07-29 11:00:00,224.11,224.23,223.91,224.03,6266.0,213.6209,213.7353,213.4303,213.5446,6266.0
2021-07-29 11:30:00,224.05,224.42,224.05,224.21,11771.0,213.5637,213.9164,213.5637,213.7162,11771.0
2021-07-29 12:00:00,224.33,224.46,224.0,224.36,8675.0,213.8306,213.9545,213.516,213.8592,8675.0
2021-07-29 12:30:00,224.41,224.44,223.17,224.01,70019.0,213.9068,213.9354,212.7249,213.5256,70019.0
2021-07-29 13:00:00,224.07,224.18,223.81,224.07,17989.0,213.5828,213.6876,213.3349,213.5828,17989.0
2021-07-29 13:30:00,224.08,224.26,223.82,223.88,18770.0,213.5923,213.7639,213.3445,213.4017,18770.0
2021-07-29 14:00:00,224.01,224.13,223.7,223.84,9719.0,213.5256,213.64,213.2301,213.3635,9719.0
2021-07-29 14:30:00,223.89,224.09,223.76,223.92,14559.0,213.4112,213.6018,213.2873,213.4398,14559.0
2021-07-29 15:00:00,223.96,224.32,223.95,223.99,20931.0,213.4779,213.8211,213.4684,213.5065,20931.0
2021-07-29 15:30:00,223.95,224.07,223.61,223.83,57068.0,213.4684,213.5828,213.1443,213.354,57068.0
2021-07-30 09:30:00,223.26,224.47,223.26,223.63,26109.0,212.8107,213.964,212.8107,213.1634,26109.0
2021-07-30 10:00:00,223.62,224.21,223.46,223.96,49950.0,213.1538,213.7162,213.0013,213.4779,49950.0
2021-07-30 10:30:00,223.93,224.35,223.65,223.82,27995.0,213.4493,213.8497,213.1824,213.3445,27995.0
2021-07-30 11:00:00,223.73,224.24,223.52,224.0,22285.0,213.2587,213.7448,213.0585,213.516,22285.0
2021-07-30 11:30:00,223.98,224.12,223.63,223.8,23689.0,213.497,213.6304,213.1634,213.3254,23689.0
2021-07-30 12:00:00,223.81,223.98,223.56,223.61,16419.0,213.3349,213.497,213.0966,213.1443,16419.0
2021-07-30 12:30:00,223.61,223.93,223.58,223.79,13031.0,213.1443,213.4493,213.1157,213.3159,13031.0
2021-07-30 13:00:00,223.76,223.76,223.43,223.52,12240.0,213.2873,213.2873,212.9727,213.0585,12240.0
2021-07-30 13:30:00,223.53,223.8,223.43,223.58,25763.0,213.068,213.3254,212.9727,213.1157,25763.0
2021-07-30 14:00:00,223.56,223.7,223.48,223.53,28398.0,213.0966,213.2301,213.0204,213.068,28398.0
2021-07-30 14:30:00,223.54,223.67,223.38,223.51,20120.0,213.0776,213.2015,212.9251,213.049,20120.0
2021-07-30 15:00:00,223.51,223.65,223.45,223.55,29450.0,213.049,213.1824,212.9918,213.0871,29450.0
2021-07-30 15:30:00,223.55,223.97,223.41,223.9,96304.0,213.0871,213.4874,212.9537,213.4207,96304.0
2021-08-02 09:30:00,224.86,225.72,223.96,225.26,23195.0,214.3358,215.1555,213.4779,214.7171,23195.0
2021-08-02 10:00:00,225.22,225.93,224.97,225.68,13685.0,214.6789,215.3557,214.4406,215.1174,13685.0
2021-08-02 10:30:00,225.89,226.21,225.33,225.5,18806.0,215.3176,215.6226,214.7838,214.9458,18806.0
2021-08-02 11:00:00,225.52,226.42,225.35,226.4,18490.0,214.9649,215.8228,214.8029,215.8037,18490.0
2021-08-02 11:30:00,226.32,226.37,224.89,224.89,12742.0,215.7275,215.7751,214.3644,214.3644,12742.0
2021-08-02 12:00:00,224.83,224.99,224.59,224.77,42192.0,214.3072,214.4597,214.0784,214.25,42192.0
2021-08-02 12:30:00,224.86,225.22,224.6,224.6,8475.0,214.3358,214.6789,214.088,214.088,8475.0
2021-08-02 13:00:00,224.67,224.75,224.12,224.22,12671.0,214.1547,214.2309,213.6304,213.7257,12671.0
2021-08-02 13:30:00,224.35,224.35,223.92,223.98,6358.0,213.8497,213.8497,213.4398,213.497,6358.0
2021-08-02 14:00:00,223.97,224.46,223.96,223.99,37751.0,213.4874,213.9545,213.4779,213.5065,37751.0
2021-08-02 14:30:00,224.03,224.5,224.03,224.32,18613.0,213.5446,213.9926,213.5446,213.8211,18613.0
2021-08-02 15:00:00,224.37,224.43,223.93,224.01,13924.0,213.8687,213.9259,213.4493,213.5256,13924.0
2021-08-02 15:30:00,224.08,224.2,223.71,223.93,63238.0,213.5923,213.7067,213.2396,213.4493,63238.0
2021-08-03 09:30:00,224.31,224.87,223.09,223.34,8810.0,213.8115,214.3453,212.6486,212.8869,8810.0
2021-08-03 10:00:00,223.09,224.19,222.99,224.13,9121.0,212.6486,213.6971,212.5533,213.64,9121.0
2021-08-03 10:30:00,224.02,224.24,223.58,223.61,10571.0,213.5351,213.7448,213.1157,213.1443,10571.0
2021-08-03 11:00:00,223.56,223.98,223.26,223.41,9877.0,213.0966,213.497,212.8107,212.9537,9877.0
2021-08-03 11:30:00,223.66,224.77,223.65,224.2,12274.0,213.192,214.25,213.1824,213.7067,12274.0
2021-08-03 12:00:00,224.28,224.32,224.1,224.27,8053.0,213.7829,213.8211,213.6114,213.7734,8053.0
2021-08-03 12:30:00,224.19,224.49,224.09,224.35,5663.0,213.6971,213.9831,213.6018,213.8497,5663.0
2021-08-03 13:00:00,224.4,224.71,224.24,224.52,11092.0,213.8973,214.1928,213.7448,214.0117,11092.0
2021-08-03 13:30:00,224.6,224.8,224.38,224.71,8996.0,214.088,214.2786,213.8783,214.1928,8996.0
2021-08-03 14:00:00,224.79,225.0,224.46,224.46,13511.0,214.2691,214.4692,213.9545,213.9545,13511.0
2021-08-03 14:30:00,224.6,225.0,224.56,224.98,8929.0,214.088,214.4692,214.0498,214.4502,8929.0
2021-08-03 15:00:00,225.03,225.3,225.02,225.12,9919.0,214.4978,214.7552,214.4883,214.5836,9919.0
2021-08-03 15:30:00,225.11,225.21,224.76,225.03,52985.0,214.5741,214.6694,214.2405,214.4978,52985.0
2021-08-04 09:30:00,225.0,225.72,222.86,223.86,19735.0,214.4692,215.1555,212.4294,213.3826,19735.0
2021-08-04 10:00:00,223.98,224.97,223.69,223.81,40919.0,213.497,214.4406,213.2205,213.3349,40919.0
2021-08-04 10:30:00,223.86,223.86,222.94,223.38,13929.0,213.3826,213.3826,212.5057,212.9251,13929.0
2021-08-04 11:00:00,223.38,223.54,222.63,222.75,15581.0,212.9251,213.0776,212.2102,212.3245,15581.0
2021-08-04 11:30:00,222.76,222.76,222.02,222.61,25367.0,212.3341,212.3341,211.6287,212.1911,25367.0
2021-08-04 12:00:00,222.6,223.01,222.41,222.63,23036.0,212.1816,212.5724,212.0005,212.2102,23036.0
2021-08-04 12:30:00,222.69,222.92,222.56,222.79,11256.0,212.2674,212.4866,212.1434,212.3627,11256.0
2021-08-04 13:00:00,222.76,223.43,222.73,223.29,17854.0,212.3341,212.9727,212.3055,212.8393,17854.0
2021-08-04 13:30:00,223.22,223.25,222.96,223.1,53090.0,212.7725,212.8011,212.5247,212.6582,53090.0
2021-08-04 14:00:00,223.12,223.34,223.0,223.05,40808.0,212.6772,212.8869,212.5628,212.6105,40808.0
2021-08-04 14:30:00,223.09,223.24,222.63,222.7,15710.0,212.6486,212.7916,212.2102,212.2769,15710.0
2021-08-04 15:00:00,222.71,223.31,222.63,223.24,20405.0,212.2864,212.8583,212.2102,212.7916,20405.0
2021-08-04 15:30:00,223.21,223.22,222.68,222.78,99789.0,212.763,212.7725,212.2578,212.3531,99789.0
2021-08-05 09:30:00,222.97,223.83,220.83,221.05,34798.0,212.5342,213.354,210.4944,210.7041,34798.0
2021-08-05 10:00:00,221.12,222.39,221.07,222.21,16777.0,210.7708,211.9814,210.7232,211.8098,16777.0
2021-08-05 10:30:00,222.2,222.71,222.2,222.51,10495.0,211.8003,212.2864,211.8003,212.0958,10495.0
2021-08-05 11:00:00,222.55,222.56,221.68,221.89,22898.0,212.1339,212.1434,211.3046,211.5048,22898.0
2021-08-05 11:30:00,221.93,221.94,221.47,221.47,20889.0,211.5429,211.5525,211.1045,211.1045,20889.0
2021-08-05 12:00:00,221.52,222.33,221.49,222.02,17323.0,211.1521,211.9242,211.1235,211.6287,17323.0
2021-08-05 12:30:00,222.01,222.21,221.54,221.6,13686.0,211.6192,211.8098,211.1712,211.2284,13686.0
2021-08-05 13:00:00,221.58,222.01,221.47,221.97,23095.0,211.2093,211.6192,211.1045,211.5811,23095.0
2021-08-05 13:30:00,221.98,222.26,221.62,222.02,20239.0,211.5906,211.8575,211.2474,211.6287,20239.0
2021-08-05 14:00:00,222.04,222.15,221.93,222.03,11812.0,211.6478,211.7526,211.5429,211.6382,11812.0
2021-08-05 14:30:00,222.03,222.06,221.05,221.53,22616.0,211.6382,211.6668,210.7041,211.1616,22616.0
2021-08-05 15:00:00,221.51,221.99,221.47,221.79,15462.0,211.1426,211.6001,211.1045,211.4095,15462.0
2021-08-05 15:30:00,221.77,222.61,221.72,222.19,119425.0,211.3904,212.1911,211.3428,211.7908,119425.0
2021-08-06 09:30:00,225.27,231.89,224.22,226.97,79464.0,214.7266,221.0368,213.7257,216.347,79464.0
2021-08-06 10:00:00,226.93,229.29,226.29,229.27,35421.0,216.3089,218.5584,215.6989,218.5394,35421.0
2021-08-06 10:30:00,229.31,230.43,228.25,230.43,37618.0,218.5775,219.6451,217.5671,219.6451,37618.0
2021-08-06 11:00:00,230.09,230.45,229.26,229.73,52998.0,219.321,219.6642,218.5299,218.9779,52998.0
2021-08-06 11:30:00,229.92,231.78,229.89,231.18,48582.0,219.159,220.9319,219.1304,220.36,48582.0
2021-08-06 12:00:00,231.19,231.42,230.18,230.29,33869.0,220.3695,220.5888,219.4068,219.5116,33869.0
2021-08-06 12:30:00,230.29,230.29,229.15,229.55,58382.0,219.5116,219.5116,218.425,218.8063,58382.0
2021-08-06 13:00:00,229.41,229.78,229.12,229.59,36415.0,218.6728,219.0255,218.3964,218.8444,36415.0
2021-08-06 13:30:00,229.59,229.72,227.49,228.02,38822.0,218.8444,218.9683,216.8427,217.3479,38822.0
2021-08-06 14:00:00,228.26,228.88,227.82,228.63,24448.0,217.5767,218.1676,217.1573,217.9293,24448.0
2021-08-06 14:30:00,228.64,229.35,228.35,228.97,33771.0,217.9389,218.6156,217.6624,218.2534,33771.0
2021-08-06 15:00:00,229.01,229.65,228.82,229.35,29630.0,218.2916,218.9016,218.1104,218.6156,29630.0
2021-08-06 15:30:00,229.35,229.41,228.19,228.58,202403.0,218.6156,218.6728,217.5099,217.8817,202403.0
2021-08-09 09:30:00,228.52,231.21,228.52,230.64,72819.0,217.8245,220.3886,217.8245,219.8453,72819.0
2021-08-09 10:00:00,230.56,230.9,229.95,230.5,31084.0,219.769,220.0931,219.1876,219.7118,31084.0
2021-08-09 10:30:00,230.47,230.68,229.87,230.06,36876.0,219.6832,219.8834,219.1113,219.2924,36876.0
2021-08-09 11:00:00,229.97,230.28,229.14,230.04,20150.0,219.2066,219.5021,218.4155,219.2733,20150.0
2021-08-09 11:30:00,230.08,230.2,229.59,229.93,17987.0,219.3115,219.4259,218.8444,219.1685,17987.0
2021-08-09 12:00:00,230.0,230.06,229.65,229.71,25649.0,219.2352,219.2924,218.9016,218.9588,25649.0
2021-08-09 12:30:00,229.67,229.68,228.35,228.54,32721.0,218.9207,218.9302,217.6624,217.8436,32721.0
2021-08-09 13:00:00,228.52,229.06,228.47,228.88,27183.0,217.8245,218.3392,217.7768,218.1676,27183.0
2021-08-09 13:30:00,228.84,229.02,228.5,228.95,18922.0,218.1295,218.3011,217.8054,218.2344,18922.0
2021-08-09 14:00:00,228.91,229.11,228.66,228.92,21273.0,218.1962,218.3869,217.9579,218.2058,21273.0
2021-08-09 14:30:00,228.92,229.03,228.44,228.55,21055.0,218.2058,218.3106,217.7482,217.8531,21055.0
2021-08-09 15:00:00,228.62,228.75,228.19,228.42,17726.0,217.9198,218.0437,217.5099,217.7292,17726.0
2021-08-09 15:30:00,228.48,228.68,227.88,228.16,84808.0,217.7864,217.977,217.2144,217.4813,84808.0
2021-08-10 09:30:00,228.27,229.17,228.27,228.63,25033.0,217.5862,218.4441,217.5862,217.9293,25033.0
2021-08-10 10:00:00,228.71,230.08,228.67,230.08,32795.0,218.0056,219.3115,217.9675,219.3115,32795.0
2021-08-10 10:30:00,230.07,230.24,229.34,229.54,44699.0,219.3019,219.464,218.6061,218.7967,44699.0
2021-08-10 11:00:00,229.54,229.83,229.33,229.71,35227.0,218.7967,219.0732,218.5966,218.9588,35227.0
2021-08-10 11:30:00,229.71,230.12,229.7,229.93,23384.0,218.9588,219.3496,218.9493,219.1685,23384.0
2021-08-10 12:00:00,229.9,230.13,229.65,229.92,22323.0,219.1399,219.3591,218.9016,219.159,22323.0
2021-08-10 12:30:00,229.83,230.28,229.47,230.21,13160.0,219.0732,219.5021,218.73,219.4354,13160.0
2021-08-10 13:00:00,230.21,230.42,229.73,229.74,10440.0,219.4354,219.6356,218.9779,218.9874,10440.0
2021-08-10 13:30:00,229.89,230.05,229.73,229.95,26013.0,219.1304,219.2829,218.9779,219.1876,26013.0
2021-08-10 14:00:00,229.94,230.28,229.73,230.18,20767.0,219.178,219.5021,218.9779,219.4068,20767.0
2021-08-10 14:30:00,230.24,230.28,230.11,230.28,12589.0,219.464,219.5021,219.3401,219.5021,12589.0
2021-08-10 15:00:00,230.27,230.43,229.89,230.13,16624.0,219.4926,219.6451,219.1304,219.3591,16624.0
2021-08-10 15:30:00,230.13,230.17,229.36,229.78,80962.0,219.3591,219.3973,218.6252,219.0255,80962.0
2021-08-11 09:30:00,230.67,230.67,229.33,229.42,16367.0,219.8739,219.8739,218.5966,218.6824,16367.0
2021-08-11 10:00:00,229.46,229.93,229.09,229.11,16936.0,218.7205,219.1685,218.3678,218.3869,16936.0
2021-08-11 10:30:00,229.18,229.68,229.09,229.09,22755.0,218.4536,218.9302,218.3678,218.3678,22755.0
2021-08-11 11:00:00,229.18,229.31,228.77,228.77,15866.0,218.4536,218.5775,218.0628,218.0628,15866.0
2021-08-11 11:30:00,228.79,228.88,228.35,228.56,11531.0,218.0819,218.1676,217.6624,217.8626,11531.0
2021-08-11 12:00:00,228.57,228.6,228.19,228.37,12073.0,217.8721,217.9007,217.5099,217.6815,12073.0
2021-08-11 12:30:00,228.32,228.33,227.93,227.97,14908.0,217.6338,217.6434,217.2621,217.3002,14908.0
2021-08-11 13:00:00,227.95,228.11,227.88,227.96,10990.0,217.2812,217.4337,217.2144,217.2907,10990.0
2021-08-11 13:30:00,227.99,228.45,227.91,228.08,16006.0,217.3193,217.7578,217.243,217.4051,16006.0
2021-08-11 14:00:00,228.02,228.37,227.94,228.05,12671.0,217.3479,217.6815,217.2716,217.3765,12671.0
2021-08-11 14:30:00,228.04,228.04,227.71,227.77,9465.0,217.367,217.367,217.0524,217.1096,9465.0
2021-08-11 15:00:00,227.81,228.09,227.75,227.75,15449.0,217.1477,217.4146,217.0905,217.0905,15449.0
2021-08-11 15:30:00,227.75,227.86,226.78,226.98,107576.0,217.0905,217.1954,216.1659,216.3566,107576.0
2021-08-12 09:30:00,227.2,228.52,226.76,227.8,37568.0,216.5663,217.8245,216.1469,217.1382,37568.0
2021-08-12 10:00:00,227.81,228.02,227.18,227.25,23231.0,217.1477,217.3479,216.5472,216.6139,23231.0
2021-08-12 10:30:00,227.17,227.4,226.75,227.13,31502.0,216.5377,216.7569,216.1373,216.4995,31502.0
2021-08-12 11:00:00,227.01,227.64,227.0,227.47,26274.0,216.3852,216.9857,216.3756,216.8236,26274.0
2021-08-12 11:30:00,227.47,227.84,227.05,227.39,22663.0,216.8236,217.1763,216.4233,216.7474,22663.0
2021-08-12 12:00:00,227.47,227.92,227.37,227.67,32950.0,216.8236,217.2526,216.7283,217.0143,32950.0
2021-08-12 12:30:00,227.7,228.46,227.59,228.3,36351.0,217.0429,217.7673,216.938,217.6148,36351.0
2021-08-12 13:00:00,228.32,228.39,227.51,228.38,32422.0,217.6338,217.7006,216.8618,217.691,32422.0
2021-08-12 13:30:00,228.39,228.89,228.06,228.74,36009.0,217.7006,218.1772,217.386,218.0342,36009.0
2021-08-12 14:00:00,228.68,228.76,228.34,228.76,34163.0,217.977,218.0533,217.6529,218.0533,34163.0
2021-08-12 14:30:00,228.72,229.72,228.68,229.54,64390.0,218.0151,218.9683,217.977,218.7967,64390.0
2021-08-12 15:00:00,229.55,230.12,229.43,229.95,25791.0,218.8063,219.3496,218.6919,219.1876,25791.0
2021-08-12 15:30:00,229.95,230.57,229.84,230.52,116026.0,219.1876,219.7785,219.0827,219.7309,116026.0
2021-08-13 09:30:00,231.38,232.59,230.82,231.79,37192.0,220.5506,221.704,220.0168,220.9414,37192.0
2021-08-13 10:00:00,231.67,232.6,231.14,232.39,23763.0,220.8271,221.7135,220.3219,221.5134,23763.0
2021-08-13 10:30:00,232.45,232.5,231.92,232.01,51171.0,221.5706,221.6182,221.0654,221.1511,51171.0
2021-08-13 11:00:00,232.01,232.29,231.94,232.09,14982.0,221.1511,221.418,221.0844,221.2274,14982.0
2021-08-13 11:30:00,232.11,232.42,231.95,232.42,14163.0,221.2465,221.542,221.094,221.542,14163.0
2021-08-13 12:00:00,232.44,232.44,231.52,231.59,12940.0,221.561,221.561,220.6841,220.7508,12940.0
2021-08-13 12:30:00,231.6,231.88,231.53,231.87,13966.0,220.7603,221.0272,220.6936,221.0177,13966.0
2021-08-13 13:00:00,231.87,231.89,231.4,231.5,9641.0,221.0177,221.0368,220.5697,220.665,9641.0
2021-08-13 13:30:00,231.5,232.01,231.33,231.97,12163.0,220.665,221.1511,220.503,221.113,12163.0
2021-08-13 14:00:00,232.01,232.73,231.98,232.73,14996.0,221.1511,221.8374,221.1225,221.8374,14996.0
2021-08-13 14:30:00,232.71,232.71,232.35,232.5,18520.0,221.8184,221.8184,221.4752,221.6182,18520.0
2021-08-13 15:00:00,232.49,232.82,232.48,232.82,21803.0,221.6087,221.9232,221.5991,221.9232,21803.0
2021-08-13 15:30:00,232.78,233.11,232.61,233.1,127398.0,221.8851,222.1997,221.7231,222.1901,127398.0
2021-08-16 09:30:00,232.55,233.14,231.77,233.01,33598.0,221.6659,222.2283,220.9224,222.1043,33598.0
2021-08-16 10:00:00,232.74,233.32,232.52,233.32,19191.0,221.847,222.3998,221.6373,222.3998,19191.0
2021-08-16 10:30:00,233.24,233.58,232.93,233.33,14020.0,222.3236,222.6477,222.0281,222.4094,14020.0
2021-08-16 11:00:00,233.4,233.77,233.38,233.63,16163.0,222.4761,222.8288,222.457,222.6953,16163.0
2021-08-16 11:30:00,233.81,234.6,233.79,234.25,22478.0,222.8669,223.6199,222.8478,223.2863,22478.0
2021-08-16 12:00:00,234.27,234.93,234.17,234.73,17576.0,223.3054,223.9345,223.21,223.7438,17576.0
2021-08-16 12:30:00,234.73,234.79,234.38,234.65,15313.0,223.7438,223.801,223.4102,223.6676,15313.0
2021-08-16 13:00:00,234.67,234.82,234.42,234.67,29902.0,223.6866,223.8296,223.4483,223.6866,29902.0
2021-08-16 13:30:00,234.7,235.03,234.46,234.87,29512.0,223.7152,224.0298,223.4865,223.8773,29512.0
2021-08-16 14:00:00,234.82,234.92,234.36,234.36,21101.0,223.8296,223.9249,223.3912,223.3912,21101.0
2021-08-16 14:30:00,234.3,234.55,234.0,234.37,16994.0,223.334,223.5723,223.048,223.4007,16994.0
2021-08-16 15:00:00,234.33,234.75,234.33,234.61,16038.0,223.3626,223.7629,223.3626,223.6295,16038.0
2021-08-16 15:30:00,234.59,234.92,234.36,234.91,82578.0,223.6104,223.9249,223.3912,223.9154,82578.0
2021-08-17 09:30:00,233.9,234.8,233.79,234.44,24996.0,222.9527,223.8106,222.8478,223.4674,24996.0
2021-08-17 10:00:00,234.31,234.75,234.0,234.59,20506.0,223.3435,223.7629,223.048,223.6104,20506.0
2021-08-17 10:30:00,234.44,234.84,234.05,234.54,29402.0,223.4674,223.8487,223.0957,223.5627,29402.0
2021-08-17 11:00:00,234.5,234.85,234.11,234.57,18115.0,223.5246,223.8582,223.1529,223.5913,18115.0
2021-08-17 11:30:00,234.56,234.63,234.0,234.09,15067.0,223.5818,223.6485,223.048,223.1338,15067.0
2021-08-17 12:00:00,234.01,234.39,233.85,234.37,21488.0,223.0575,223.4198,222.905,223.4007,21488.0
2021-08-17 12:30:00,234.37,234.37,233.23,233.29,49805.0,223.4007,223.4007,222.314,222.3712,49805.0
2021-08-17 13:00:00,233.21,233.92,233.21,233.91,47633.0,222.295,222.9717,222.295,222.9622,47633.0
2021-08-17 13:30:00,233.84,233.88,233.45,233.71,7996.0,222.8955,222.9336,222.5237,222.7716,7996.0
2021-08-17 14:00:00,233.82,234.29,233.82,234.02,11103.0,222.8764,223.3244,222.8764,223.0671,11103.0
2021-08-17 14:30:00,234.01,234.03,233.59,233.99,9265.0,223.0575,223.0766,222.6572,223.0385,9265.0
2021-08-17 15:00:00,234.01,234.31,234.01,234.27,15822.0,223.0575,223.3435,223.0575,223.3054,15822.0
2021-08-17 15:30:00,234.25,234.71,233.84,234.41,63376.0,223.2863,223.7248,222.8955,223.4388,63376.0
2021-08-18 09:30:00,234.06,235.18,233.74,235.18,17854.0,223.1052,224.1728,222.8002,224.1728,17854.0
2021-08-18 10:00:00,234.99,235.5,234.85,235.08,14801.0,223.9917,224.4778,223.8582,224.0775,14801.0
2021-08-18 10:30:00,235.1,235.66,234.51,234.81,17345.0,224.0965,224.6303,223.5341,223.8201,17345.0
2021-08-18 11:00:00,234.79,234.79,233.55,233.57,14507.0,223.801,223.801,222.6191,222.6381,14507.0
2021-08-18 11:30:00,233.6,233.61,232.81,233.01,16232.0,222.6667,222.6763,221.9137,222.1043,16232.0
2021-08-18 12:00:00,233.02,233.63,232.82,233.51,12724.0,222.1139,222.6953,221.9232,222.5809,12724.0
2021-08-18 12:30:00,233.62,233.63,233.22,233.62,11932.0,222.6858,222.6953,222.3045,222.6858,11932.0
2021-08-18 13:00:00,233.64,233.75,233.4,233.55,11455.0,222.7049,222.8097,222.4761,222.6191,11455.0
2021-08-18 13:30:00,233.56,234.29,233.55,234.16,18691.0,222.6286,223.3244,222.6191,223.2005,18691.0
2021-08-18 14:00:00,234.08,234.81,234.08,234.73,19459.0,223.1243,223.8201,223.1243,223.7438,19459.0
2021-08-18 14:30:00,234.69,235.04,234.57,234.84,14113.0,223.7057,224.0393,223.5913,223.8487,14113.0
2021-08-18 15:00:00,234.86,234.92,234.47,234.47,14530.0,223.8678,223.9249,223.496,223.496,14530.0
2021-08-18 15:30:00,234.28,234.55,233.09,234.0,159325.0,223.3149,223.5723,222.1806,223.048,159325.0
2021-08-19 09:30:00,231.83,235.64,231.8,235.38,26152.0,220.9796,224.6112,220.951,224.3634,26152.0
2021-08-19 10:00:00,235.22,237.35,235.16,237.35,44369.0,224.2109,226.2412,224.1537,226.2412,44369.0
2021-08-19 10:30:00,236.85,238.61,236.48,238.4,73797.0,225.7646,227.4422,225.4119,227.2421,73797.0
2021-08-19 11:00:00,238.26,238.31,237.14,237.25,102140.0,227.1086,227.1563,226.041,226.1459,102140.0
2021-08-19 11:30:00,237.32,238.97,237.3,238.82,24891.0,226.2126,227.7854,226.1936,227.6424,24891.0
2021-08-19 12:00:00,238.67,238.79,237.58,237.64,19724.0,227.4994,227.6138,226.4604,226.5176,19724.0
2021-08-19 12:30:00,237.7,238.01,237.53,237.93,17653.0,226.5748,226.8703,226.4128,226.7941,17653.0
2021-08-19 13:00:00,237.92,237.92,237.35,237.47,21582.0,226.7845,226.7845,226.2412,226.3556,21582.0
2021-08-19 13:30:00,237.41,237.69,237.0,237.05,21302.0,226.2984,226.5653,225.9076,225.9553,21302.0
2021-08-19 14:00:00,237.05,237.2,236.48,236.57,38620.0,225.9553,226.0982,225.4119,225.4977,38620.0
2021-08-19 14:30:00,236.37,237.53,236.31,237.26,36383.0,225.3071,226.4128,225.2499,226.1554,36383.0
2021-08-19 15:00:00,237.34,238.25,237.32,238.22,20799.0,226.2317,227.0991,226.2126,227.0705,20799.0
2021-08-19 15:30:00,238.23,238.34,237.07,237.42,97520.0,227.08,227.1849,225.9743,226.3079,97520.0
2021-08-20 09:30:00,237.26,238.13,236.42,238.13,23958.0,226.1554,226.9847,225.3547,226.9847,23958.0
2021-08-20 10:00:00,238.01,238.67,237.89,238.33,15346.0,226.8703,227.4994,226.7559,227.1753,15346.0
2021-08-20 10:30:00,238.41,238.53,237.78,238.41,17781.0,227.2516,227.366,226.6511,227.2516,17781.0
2021-08-20 11:00:00,238.45,238.83,238.04,238.47,12318.0,227.2897,227.6519,226.8989,227.3088,12318.0
2021-08-20 11:30:00,238.43,238.73,238.38,238.68,18214.0,227.2707,227.5566,227.223,227.509,18214.0
2021-08-20 12:00:00,238.68,239.03,238.68,239.03,14050.0,227.509,227.8426,227.509,227.8426,14050.0
2021-08-20 12:30:00,239.16,239.4,239.09,239.2,10517.0,227.9665,228.1953,227.8998,228.0046,10517.0
2021-08-20 13:00:00,239.16,239.29,239.0,239.12,11588.0,227.9665,228.0904,227.814,227.9284,11588.0
2021-08-20 13:30:00,239.1,239.17,238.58,238.8,12564.0,227.9093,227.976,227.4136,227.6233,12564.0
2021-08-20 14:00:00,238.8,239.14,238.58,238.59,14079.0,227.6233,227.9474,227.4136,227.4232,14079.0
2021-08-20 14:30:00,238.63,238.73,238.32,238.7,16548.0,227.4613,227.5566,227.1658,227.528,16548.0
2021-08-20 15:00:00,238.66,239.33,238.65,239.27,27615.0,227.4899,228.1285,227.4804,228.0714,27615.0
2021-08-20 15:30:00,239.27,240.02,239.22,240.01,216444.0,228.0714,228.7862,228.0237,228.7767,216444.0
2021-08-23 09:30:00,240.71,241.19,240.01,240.43,28317.0,229.444,229.9015,228.7767,229.1771,28317.0
2021-08-23 10:00:00,240.53,241.07,240.25,240.77,32911.0,229.2724,229.7871,229.0055,229.5011,32911.0
2021-08-23 10:30:00,240.75,240.85,239.5,239.68,30059.0,229.4821,229.5774,228.2906,228.4622,30059.0
2021-08-23 11:00:00,239.65,240.1,239.64,239.94,13404.0,228.4336,228.8625,228.424,228.71,13404.0
2021-08-23 11:30:00,239.97,240.05,239.49,239.55,19679.0,228.7386,228.8148,228.2811,228.3382,19679.0
2021-08-23 12:00:00,239.57,239.67,238.94,238.94,21016.0,228.3573,228.4526,227.7568,227.7568,21016.0
2021-08-23 12:30:00,238.91,239.53,238.66,239.43,18460.0,227.7282,228.3192,227.4899,228.2239,18460.0
2021-08-23 13:00:00,239.54,239.65,239.05,239.06,18596.0,228.3287,228.4336,227.8616,227.8712,18596.0
2021-08-23 13:30:00,238.98,239.02,238.68,238.96,16628.0,227.7949,227.8331,227.509,227.7759,16628.0
2021-08-23 14:00:00,238.92,239.03,238.55,238.73,24151.0,227.7377,227.8426,227.385,227.5566,24151.0
2021-08-23 14:30:00,238.65,239.34,238.63,239.23,11959.0,227.4804,228.1381,227.4613,228.0332,11959.0
2021-08-23 15:00:00,239.22,239.24,238.78,239.0,15271.0,228.0237,228.0428,227.6043,227.814,15271.0
2021-08-23 15:30:00,239.0,239.18,238.49,239.03,128938.0,227.814,227.9856,227.3279,227.8426,128938.0
2021-08-24 09:30:00,239.0,240.27,238.77,239.79,25901.0,227.814,229.0245,227.5948,228.567,25901.0
2021-08-24 10:00:00,239.8,239.9,238.63,238.97,21860.0,228.5765,228.6719,227.4613,227.7854,21860.0
2021-08-24 10:30:00,239.04,239.28,238.83,238.99,13653.0,227.8521,228.0809,227.6519,227.8045,13653.0
2021-08-24 11:00:00,239.03,239.31,238.86,239.09,13708.0,227.8426,228.1095,227.6805,227.8998,13708.0
2021-08-24 11:30:00,238.96,239.37,238.84,239.36,13832.0,227.7759,228.1667,227.6615,228.1571,13832.0
2021-08-24 12:00:00,239.29,239.31,238.77,238.94,67397.0,228.0904,228.1095,227.5948,227.7568,67397.0
2021-08-24 12:30:00,238.91,239.1,238.46,238.52,13717.0,227.7282,227.9093,227.2993,227.3565,13717.0
2021-08-24 13:00:00,238.54,238.88,238.52,238.59,12804.0,227.3755,227.6996,227.3565,227.4232,12804.0
2021-08-24 13:30:00,238.7,239.0,238.65,238.78,13298.0,227.528,227.814,227.4804,227.6043,13298.0
2021-08-24 14:00:00,238.85,238.93,238.53,238.55,14375.0,227.671,227.7473,227.366,227.385,14375.0
2021-08-24 14:30:00,238.6,239.09,238.4,238.94,12170.0,227.4327,227.8998,227.2421,227.7568,12170.0
2021-08-24 15:00:00,238.94,238.98,238.35,238.5,13572.0,227.7568,227.7949,227.1944,227.3374,13572.0
2021-08-24 15:30:00,238.47,239.2,238.18,239.05,102902.0,227.3088,228.0046,227.0324,227.8616,102902.0
2021-08-25 09:30:00,239.9,240.64,239.36,240.13,14224.0,228.6719,229.3772,228.1571,228.8911,14224.0
2021-08-25 10:00:00,240.18,240.5,239.72,240.18,16732.0,228.9388,229.2438,228.5003,228.9388,16732.0
2021-08-25 10:30:00,240.07,240.88,240.0,240.88,14818.0,228.8339,229.606,228.7672,229.606,14818.0
2021-08-25 11:00:00,240.84,241.99,240.79,241.87,25482.0,229.5679,230.664,229.5202,230.5497,25482.0
2021-08-25 11:30:00,241.78,242.13,241.57,241.88,23741.0,230.4639,230.7975,230.2637,230.5592,23741.0
2021-08-25 12:00:00,241.84,242.59,241.84,242.41,21410.0,230.5211,231.236,230.5211,231.0644,21410.0
2021-08-25 12:30:00,242.36,242.47,241.88,241.91,15871.0,231.0167,231.1216,230.5592,230.5878,15871.0
2021-08-25 13:00:00,241.9,242.03,241.53,241.54,13861.0,230.5783,230.7022,230.2256,230.2351,13861.0
2021-08-25 13:30:00,241.59,241.62,241.34,241.49,13641.0,230.2828,230.3114,230.0445,230.1874,13641.0
2021-08-25 14:00:00,241.54,241.74,241.43,241.51,11467.0,230.2351,230.4257,230.1303,230.2065,11467.0
2021-08-25 14:30:00,241.45,241.62,241.2,241.31,21615.0,230.1493,230.3114,229.911,230.0159,21615.0
2021-08-25 15:00:00,241.27,241.27,240.81,241.18,27284.0,229.9777,229.9777,229.5393,229.892,27284.0
2021-08-25 15:30:00,241.15,241.69,240.97,241.3,97193.0,229.8634,230.3781,229.6918,230.0063,97193.0
2021-08-26 09:30:00,241.73,242.15,240.42,241.95,26951.0,230.4162,230.8166,229.1675,230.6259,26951.0
2021-08-26 10:00:00,241.83,242.4,241.74,242.09,17952.0,230.5115,231.0549,230.4257,230.7594,17952.0
2021-08-26 10:30:00,242.2,242.36,241.68,241.74,20855.0,230.8642,231.0167,230.3686,230.4257,20855.0
2021-08-26 11:00:00,241.66,242.5,241.34,242.34,10285.0,230.3495,231.1502,230.0445,230.9977,10285.0
2021-08-26 11:30:00,242.31,242.33,241.88,242.11,11382.0,230.9691,230.9881,230.5592,230.7784,11382.0
2021-08-26 12:00:00,242.18,243.02,242.12,242.81,7854.0,230.8452,231.6458,230.788,231.4457,7854.0
2021-08-26 12:30:00,242.84,243.1,242.61,242.75,14074.0,231.4743,231.7221,231.255,231.3885,14074.0
2021-08-26 13:00:00,242.85,243.3,242.61,243.3,16203.0,231.4838,231.9127,231.255,231.9127,16203.0
2021-08-26 13:30:00,243.32,243.5,243.1,243.33,10115.0,231.9318,232.1034,231.7221,231.9413,10115.0
2021-08-26 14:00:00,243.26,243.38,242.71,242.71,22861.0,231.8746,231.989,231.3503,231.3503,22861.0
2021-08-26 14:30:00,242.66,242.98,242.59,242.83,8255.0,231.3027,231.6077,231.236,231.4647,8255.0
2021-08-26 15:00:00,242.8,243.17,242.67,243.06,22846.0,231.4361,231.7888,231.3122,231.684,22846.0
2021-08-26 15:30:00,243.07,243.25,242.61,243.0,63972.0,231.6935,231.8651,231.255,231.6268,63972.0
2021-08-27 09:30:00,244.07,244.55,242.82,242.84,27803.0,232.6467,233.1042,231.4552,231.4743,27803.0
2021-08-27 10:00:00,242.85,244.13,242.83,243.59,32912.0,231.4838,232.7039,231.4647,232.1892,32912.0
2021-08-27 10:30:00,243.39,243.63,242.05,242.26,29410.0,231.9985,232.2273,230.7212,230.9214,29410.0
2021-08-27 11:00:00,242.21,243.19,242.2,242.95,30839.0,230.8737,231.8079,230.8642,231.5791,30839.0
2021-08-27 11:30:00,243.01,243.43,242.85,243.21,29731.0,231.6363,232.0366,231.4838,231.8269,29731.0
2021-08-27 12:00:00,243.14,243.31,242.9,243.25,42156.0,231.7602,231.9223,231.5315,231.8651,42156.0
2021-08-27 12:30:00,243.26,243.42,243.04,243.39,12653.0,231.8746,232.0271,231.6649,231.9985,12653.0
2021-08-27 13:00:00,243.35,243.77,243.3,243.67,16119.0,231.9604,232.3607,231.9127,232.2654,16119.0
2021-08-27 13:30:00,243.62,243.62,242.93,243.05,54806.0,232.2178,232.2178,231.5601,231.6744,54806.0
2021-08-27 14:00:00,243.08,243.31,242.81,243.13,24187.0,231.703,231.9223,231.4457,231.7507,24187.0
2021-08-27 14:30:00,243.19,243.33,242.94,243.1,18008.0,231.8079,231.9413,231.5696,231.7221,18008.0
2021-08-27 15:00:00,243.14,243.25,242.91,242.95,74858.0,231.7602,231.8651,231.541,231.5791,74858.0
2021-08-27 15:30:00,242.98,243.1,242.73,242.77,95367.0,231.6077,231.7221,231.3694,231.4075,95367.0
2021-08-30 09:30:00,243.01,243.89,242.82,243.89,12815.0,231.6363,232.4751,231.4552,232.4751,12815.0
2021-08-30 10:00:00,243.81,244.72,243.76,244.72,7107.0,232.3989,233.2663,232.3512,233.2663,7107.0
2021-08-30 10:30:00,244.64,244.79,244.05,244.18,8015.0,233.19,233.333,232.6276,232.7515,8015.0
2021-08-30 11:00:00,244.17,244.43,243.69,243.88,6816.0,232.742,232.9898,232.2845,232.4656,6816.0
2021-08-30 11:30:00,243.77,244.41,243.58,244.25,11506.0,232.3607,232.9708,232.1796,232.8183,11506.0
2021-08-30 12:00:00,244.13,244.29,243.53,243.93,11893.0,232.7039,232.8564,232.132,232.5132,11893.0
2021-08-30 12:30:00,243.98,244.17,243.59,244.01,30996.0,232.5609,232.742,232.1892,232.5895,30996.0
2021-08-30 13:00:00,244.1,244.43,244.1,244.32,4495.0,232.6753,232.9898,232.6753,232.885,4495.0
2021-08-30 13:30:00,244.37,244.66,244.35,244.6,7625.0,232.9327,233.2091,232.9136,233.1519,7625.0
2021-08-30 14:00:00,244.51,244.72,244.3,244.63,8427.0,233.0661,233.2663,232.8659,233.1805,8427.0
2021-08-30 14:30:00,244.69,244.7,244.5,244.54,7244.0,233.2377,233.2472,233.0566,233.0947,7244.0
2021-08-30 15:00:00,244.54,244.76,244.5,244.59,8623.0,233.0947,233.3044,233.0566,233.1424,8623.0
2021-08-30 15:30:00,244.6,244.74,244.31,244.51,53163.0,233.1519,233.2853,232.8755,233.0661,53163.0
2021-08-31 09:30:00,244.9,244.9,242.4,243.94,25623.0,233.4378,233.4378,231.0549,232.5228,25623.0
2021-08-31 10:00:00,243.82,243.82,243.25,243.53,14540.0,232.4084,232.4084,231.8651,232.132,14540.0
2021-08-31 10:30:00,243.59,243.96,243.0,243.8,41721.0,232.1892,232.5418,231.6268,232.3893,41721.0
2021-08-31 11:00:00,243.84,244.23,243.64,243.99,55712.0,232.4275,232.7992,232.2368,232.5704,55712.0
2021-08-31 11:30:00,244.0,244.18,243.66,243.78,17063.0,232.58,232.7515,232.2559,232.3703,17063.0
2021-08-31 12:00:00,243.78,243.99,243.52,243.84,19293.0,232.3703,232.5704,232.1224,232.4275,19293.0
2021-08-31 12:30:00,243.75,244.4,243.69,244.13,12745.0,232.3417,232.9613,232.2845,232.7039,12745.0
2021-08-31 13:00:00,244.1,244.11,243.5,243.76,23296.0,232.6753,232.6848,232.1034,232.3512,23296.0
2021-08-31 13:30:00,243.7,243.89,243.62,243.89,17366.0,232.294,232.4751,232.2178,232.4751,17366.0
2021-08-31 14:00:00,243.94,243.98,243.61,243.76,12880.0,232.5228,232.5609,232.2082,232.3512,12880.0
2021-08-31 14:30:00,243.72,243.97,243.69,243.92,12542.0,232.3131,232.5514,232.2845,232.5037,12542.0
2021-08-31 15:00:00,243.96,244.12,243.73,243.78,28157.0,232.5418,232.6944,232.3226,232.3703,28157.0
2021-08-31 15:30:00,243.82,244.51,243.67,244.19,152217.0,232.4084,233.0661,232.2654,232.7611,152217.0
2021-09-01 09:30:00,244.21,244.22,242.82,242.92,21989.0,232.7801,232.7897,231.4552,231.5505,21989.0
2021-09-01 10:00:00,242.83,243.33,242.6,242.71,15596.0,231.4647,231.9413,231.2455,231.3503,15596.0
2021-09-01 10:30:00,242.65,243.41,242.47,243.27,68711.0,231.2932,232.0176,231.1216,231.8841,68711.0
2021-09-01 11:00:00,243.33,243.38,243.0,243.19,19117.0,231.9413,231.989,231.6268,231.8079,19117.0
2021-09-01 11:30:00,243.14,243.43,243.14,243.2,9193.0,231.7602,232.0366,231.7602,231.8174,9193.0
2021-09-01 12:00:00,243.1,243.61,242.83,242.91,89274.0,231.7221,232.2082,231.4647,231.541,89274.0
2021-09-01 12:30:00,242.92,243.35,242.89,243.26,12430.0,231.5505,231.9604,231.5219,231.8746,12430.0
2021-09-01 13:00:00,243.35,243.73,243.3,243.73,7311.0,231.9604,232.3226,231.9127,232.3226,7311.0
2021-09-01 13:30:00,243.76,243.86,243.54,243.86,9174.0,232.3512,232.4465,232.1415,232.4465,9174.0
2021-09-01 14:00:00,243.91,243.98,243.66,243.95,9030.0,232.4942,232.5609,232.2559,232.5323,9030.0
2021-09-01 14:30:00,243.96,244.16,243.38,243.73,26948.0,232.5418,232.7325,231.989,232.3226,26948.0
2021-09-01 15:00:00,243.7,243.74,243.41,243.7,15705.0,232.294,232.3321,232.0176,232.294,15705.0
2021-09-01 15:30:00,243.7,244.0,243.14,243.45,61173.0,232.294,232.58,231.7602,232.0557,61173.0
2021-09-02 09:30:00,244.43,244.74,243.49,244.11,26477.0,232.9898,233.2853,232.0938,232.6848,26477.0
2021-09-02 10:00:00,244.11,244.59,243.77,244.18,13641.0,232.6848,233.1424,232.3607,232.7515,13641.0
2021-09-02 10:30:00,244.22,244.22,243.3,243.41,37562.0,232.7897,232.7897,231.9127,232.0176,37562.0
2021-09-02 11:00:00,243.44,243.94,242.89,243.72,49772.0,232.0462,232.5228,231.5219,232.3131,49772.0
2021-09-02 11:30:00,243.74,244.42,243.73,244.41,6813.0,232.3321,232.9803,232.3226,232.9708,6813.0
2021-09-02 12:00:00,244.42,244.45,243.92,244.43,16272.0,232.9803,233.0089,232.5037,232.9898,16272.0
2021-09-02 12:30:00,244.35,244.63,244.22,244.58,9743.0,232.9136,233.1805,232.7897,233.1328,9743.0
2021-09-02 13:00:00,244.53,244.53,244.08,244.26,9887.0,233.0852,233.0852,232.6562,232.8278,9887.0
2021-09-02 13:30:00,244.24,244.33,244.03,244.19,12643.0,232.8087,232.8945,232.6086,232.7611,12643.0
2021-09-02 14:00:00,244.13,244.46,244.11,244.32,9957.0,232.7039,233.0184,232.6848,232.885,9957.0
2021-09-02 14:30:00,244.34,244.66,244.34,244.64,14663.0,232.9041,233.2091,232.9041,233.19,14663.0
2021-09-02 15:00:00,244.65,244.97,244.37,244.81,23866.0,233.1995,233.5046,232.9327,233.3521,23866.0
2021-09-02 15:30:00,244.8,246.12,244.68,246.07,86953.0,233.3425,234.6007,233.2281,234.5531,86953.0
2021-09-03 09:30:00,245.51,246.14,244.85,245.74,23439.0,234.0193,234.6198,233.3902,234.2385,23439.0
2021-09-03 10:00:00,246.11,246.42,245.62,245.69,10244.0,234.5912,234.8867,234.1241,234.1909,10244.0
2021-09-03 10:30:00,245.76,245.76,245.16,245.52,15637.0,234.2576,234.2576,233.6857,234.0288,15637.0
2021-09-03 11:00:00,245.45,245.63,245.19,245.19,11781.0,233.9621,234.1337,233.7143,233.7143,11781.0
2021-09-03 11:30:00,245.06,245.28,244.58,244.71,11137.0,233.5904,233.8001,233.1328,233.2567,11137.0
2021-09-03 12:00:00,244.58,245.23,244.58,245.2,9489.0,233.1328,233.7524,233.1328,233.7238,9489.0
2021-09-03 12:30:00,245.17,245.33,244.94,245.32,10297.0,233.6952,233.8477,233.476,233.8382,10297.0
2021-09-03 13:00:00,245.37,245.68,245.32,245.57,9028.0,233.8859,234.1813,233.8382,234.0765,9028.0
2021-09-03 13:30:00,245.51,245.59,245.16,245.16,9276.0,234.0193,234.0956,233.6857,233.6857,9276.0
2021-09-03 14:00:00,245.21,245.38,245.21,245.37,10470.0,233.7333,233.8954,233.7333,233.8859,10470.0
2021-09-03 14:30:00,245.4,245.49,245.24,245.44,10885.0,233.9144,234.0002,233.7619,233.9526,10885.0
2021-09-03 15:00:00,245.47,245.62,245.15,245.25,16356.0,233.9812,234.1241,233.6761,233.7715,16356.0
2021-09-03 15:30:00,245.24,245.33,244.74,244.85,104816.0,233.7619,233.8477,233.2853,233.3902,104816.0
2021-09-07 09:30:00,244.13,244.89,243.19,244.24,26361.0,232.7039,233.4283,231.8079,232.8087,26361.0
2021-09-07 10:00:00,244.32,244.67,243.81,244.46,10772.0,232.885,233.2186,232.3989,233.0184,10772.0
2021-09-07 10:30:00,244.43,245.0,244.35,244.83,23563.0,232.9898,233.5332,232.9136,233.3711,23563.0
2021-09-07 11:00:00,244.86,245.0,244.54,244.57,9629.0,233.3997,233.5332,233.0947,233.1233,9629.0
2021-09-07 11:30:00,244.69,244.87,244.45,244.56,8003.0,233.2377,233.4093,233.0089,233.1138,8003.0
2021-09-07 12:00:00,244.53,244.94,244.33,244.33,9939.0,233.0852,233.476,232.8945,232.8945,9939.0
2021-09-07 12:30:00,244.39,244.66,244.34,244.52,8515.0,232.9517,233.2091,232.9041,233.0756,8515.0
2021-09-07 13:00:00,244.44,244.67,244.35,244.56,25739.0,232.9994,233.2186,232.9136,233.1138,25739.0
2021-09-07 13:30:00,244.52,245.5,244.46,245.42,16293.0,233.0756,234.0098,233.0184,233.9335,16293.0
2021-09-07 14:00:00,245.4,245.69,245.27,245.35,10645.0,233.9144,234.1909,233.7905,233.8668,10645.0
2021-09-07 14:30:00,245.34,245.45,245.05,245.45,19728.0,233.8573,233.9621,233.5808,233.9621,19728.0
2021-09-07 15:00:00,245.44,245.74,245.29,245.65,33459.0,233.9526,234.2385,233.8096,234.1527,33459.0
2021-09-07 15:30:00,245.68,245.68,244.85,244.86,88941.0,234.1813,234.1813,233.3902,233.3997,88941.0
2021-09-08 09:30:00,245.05,245.82,244.66,245.49,9721.0,233.5808,234.3148,233.2091,234.0002,9721.0
2021-09-08 10:00:00,245.84,246.39,245.83,246.2,9987.0,234.3339,234.8581,234.3243,234.677,9987.0
2021-09-08 10:30:00,246.1,246.15,245.11,245.79,39169.0,234.5817,234.6293,233.638,234.2862,39169.0
2021-09-08 11:00:00,245.79,246.41,245.35,245.46,15130.0,234.2862,234.8772,233.8668,233.9716,15130.0
2021-09-08 11:30:00,245.33,245.57,245.0,245.23,7672.0,233.8477,234.0765,233.5332,233.7524,7672.0
2021-09-08 12:00:00,245.44,246.5,245.44,246.38,11680.0,233.9526,234.963,233.9526,234.8486,11680.0
2021-09-08 12:30:00,246.38,246.6,246.12,246.56,12091.0,234.8486,235.0583,234.6007,235.0202,12091.0
2021-09-08 13:00:00,246.5,246.66,246.21,246.62,7767.0,234.963,235.1155,234.6865,235.0773,7767.0
2021-09-08 13:30:00,246.61,246.84,246.2,246.21,9374.0,235.0678,235.287,234.677,234.6865,9374.0
2021-09-08 14:00:00,246.28,246.61,246.14,246.38,6302.0,234.7533,235.0678,234.6198,234.8486,6302.0
2021-09-08 14:30:00,246.35,246.39,246.01,246.02,10811.0,234.82,234.8581,234.4959,234.5054,10811.0
2021-09-08 15:00:00,246.09,246.18,245.77,245.81,14345.0,234.5722,234.6579,234.2671,234.3053,14345.0
2021-09-08 15:30:00,245.75,246.47,245.73,246.46,54923.0,234.2481,234.9344,234.229,234.9248,54923.0
2021-09-09 09:30:00,246.75,246.97,245.0,245.01,9914.0,235.2013,235.411,233.5332,233.5427,9914.0
2021-09-09 10:00:00,245.04,245.44,244.82,245.28,14341.0,233.5713,233.9526,233.3616,233.8001,14341.0
2021-09-09 10:30:00,245.38,245.77,245.12,245.71,7966.0,233.8954,234.2671,233.6476,234.2099,7966.0
2021-09-09 11:00:00,245.71,245.83,245.15,245.22,11430.0,234.2099,234.3243,233.6761,233.7429,11430.0
2021-09-09 11:30:00,245.27,245.93,245.18,245.93,12639.0,233.7905,234.4196,233.7047,234.4196,12639.0
2021-09-09 12:00:00,245.9,246.24,245.66,246.05,14669.0,234.391,234.7151,234.1623,234.534,14669.0
2021-09-09 12:30:00,245.97,245.97,245.56,245.56,5055.0,234.4578,234.4578,234.067,234.067,5055.0
2021-09-09 13:00:00,245.58,245.78,245.07,245.33,5462.0,234.086,234.2767,233.5999,233.8477,5462.0
2021-09-09 13:30:00,245.25,245.42,244.9,245.18,8644.0,233.7715,233.9335,233.4378,233.7047,8644.0
2021-09-09 14:00:00,245.17,245.42,244.88,245.31,5321.0,233.6952,233.9335,233.4188,233.8287,5321.0
2021-09-09 14:30:00,245.3,245.63,245.11,245.55,9174.0,233.8191,234.1337,233.638,234.0574,9174.0
2021-09-09 15:00:00,245.55,245.56,244.69,244.69,12537.0,234.0574,234.067,233.2377,233.2377,12537.0
2021-09-09 15:30:00,244.6,244.73,243.71,244.01,131446.0,233.1519,233.2758,232.3035,232.5895,131446.0
2021-09-10 09:30:00,245.52,245.52,243.73,244.32,11668.0,234.0288,234.0288,232.3226,232.885,11668.0
2021-09-10 10:00:00,244.51,244.76,243.95,244.42,39422.0,233.0661,233.3044,232.5323,232.9803,39422.0
2021-09-10 10:30:00,244.16,244.45,243.65,244.12,40623.0,232.7325,233.0089,232.2464,232.6944,40623.0
2021-09-10 11:00:00,244.29,244.42,243.69,243.94,12270.0,232.8564,232.9803,232.2845,232.5228,12270.0
2021-09-10 11:30:00,244.16,244.58,243.82,244.58,11770.0,232.7325,233.1328,232.4084,233.1328,11770.0
2021-09-10 12:00:00,244.53,244.98,244.39,244.93,11929.0,233.0852,233.5141,232.9517,233.4664,11929.0
2021-09-10 12:30:00,244.9,244.94,244.58,244.86,13218.0,233.4378,233.476,233.1328,233.3997,13218.0
2021-09-10 13:00:00,244.89,245.08,244.74,244.8,8118.0,233.4283,233.6094,233.2853,233.3425,8118.0
2021-09-10 13:30:00,244.78,244.78,244.32,244.32,6268.0,233.3235,233.3235,232.885,232.885,6268.0
2021-09-10 14:00:00,244.43,244.46,244.09,244.16,8696.0,232.9898,233.0184,232.6658,232.7325,8696.0
2021-09-10 14:30:00,244.12,244.12,243.69,243.73,86259.0,232.6944,232.6944,232.2845,232.3226,86259.0
2021-09-10 15:00:00,243.82,243.85,243.32,243.48,13352.0,232.4084,232.437,231.9318,232.0843,13352.0
2021-09-10 15:30:00,243.49,243.77,242.49,242.7,91978.0,232.0938,232.3607,231.1406,231.3408,91978.0
2021-09-13 09:30:00,244.0,244.54,242.83,242.88,22034.0,232.58,233.0947,231.4647,231.5124,22034.0
2021-09-13 10:00:00,242.71,242.97,242.32,242.43,50189.0,231.3503,231.5982,230.9786,231.0835,50189.0
2021-09-13 10:30:00,242.25,242.39,240.85,241.94,94047.0,230.9119,231.0453,229.5774,230.6164,94047.0
2021-09-13 11:00:00,241.78,242.05,241.3,241.71,31171.0,230.4639,230.7212,230.0063,230.3972,31171.0
2021-09-13 11:30:00,241.74,241.88,241.2,241.39,22531.0,230.4257,230.5592,229.911,230.0921,22531.0
2021-09-13 12:00:00,241.44,241.79,241.07,241.48,16040.0,230.1398,230.4734,229.7871,230.1779,16040.0
2021-09-13 12:30:00,241.47,241.75,241.27,241.75,11473.0,230.1684,230.4353,229.9777,230.4353,11473.0
2021-09-13 13:00:00,241.81,242.08,241.69,241.72,12846.0,230.4925,230.7498,230.3781,230.4067,12846.0
2021-09-13 13:30:00,241.74,241.84,241.35,241.39,19672.0,230.4257,230.5211,230.054,230.0921,19672.0
2021-09-13 14:00:00,241.38,241.6,241.19,241.41,8830.0,230.0826,230.2923,229.9015,230.1112,8830.0
2021-09-13 14:30:00,241.35,241.49,240.93,241.16,18670.0,230.054,230.1874,229.6537,229.8729,18670.0
2021-09-13 15:00:00,241.09,241.84,240.48,241.84,64742.0,229.8062,230.5211,229.2247,230.5211,64742.0
2021-09-13 15:30:00,241.84,242.08,241.31,241.83,171036.0,230.5211,230.7498,230.0159,230.5115,171036.0
2021-09-14 09:30:00,242.04,242.13,239.76,240.27,23161.0,231.3919,231.478,229.2122,229.6998,23161.0
2021-09-14 10:00:00,240.27,240.47,239.31,239.74,19098.0,229.6998,229.891,228.782,229.1931,19098.0
2021-09-14 10:30:00,239.75,239.75,238.87,239.22,17016.0,229.2027,229.2027,228.3614,228.696,17016.0
2021-09-14 11:00:00,239.27,239.47,238.97,239.47,17835.0,228.7438,228.935,228.457,228.935,17835.0
2021-09-14 11:30:00,239.54,240.0,239.43,240.0,15987.0,229.0019,229.4417,228.8968,229.4417,15987.0
2021-09-14 12:00:00,240.06,240.55,239.95,240.43,19258.0,229.499,229.9675,229.3939,229.8528,19258.0
2021-09-14 12:30:00,240.43,240.57,239.92,240.11,26462.0,229.8528,229.9866,229.3652,229.5468,26462.0
2021-09-14 13:00:00,240.0,240.16,239.62,240.03,13392.0,229.4417,229.5946,229.0784,229.4704,13392.0
2021-09-14 13:30:00,240.01,240.02,239.67,239.86,20076.0,229.4512,229.4608,229.1262,229.3078,20076.0
2021-09-14 14:00:00,239.77,239.93,239.52,239.75,21667.0,229.2218,229.3748,228.9828,229.2027,21667.0
2021-09-14 14:30:00,239.65,239.73,239.0,239.61,22508.0,229.1071,229.1836,228.4857,229.0688,22508.0
2021-09-14 15:00:00,239.56,239.81,239.03,239.81,31994.0,229.021,229.26,228.5144,229.26,31994.0
2021-09-14 15:30:00,239.77,241.02,239.73,241.0,190225.0,229.2218,230.4168,229.1836,230.3977,190225.0
2021-09-15 09:30:00,240.84,242.76,239.4,242.46,25698.0,230.2447,232.0803,228.8681,231.7935,25698.0
2021-09-15 10:00:00,242.62,242.67,241.14,241.73,11355.0,231.9464,231.9942,230.5315,231.0956,11355.0
2021-09-15 10:30:00,241.66,242.03,241.06,241.16,15087.0,231.0286,231.3824,230.455,230.5506,15087.0
2021-09-15 11:00:00,241.31,242.22,241.3,242.13,11956.0,230.694,231.564,230.6845,231.478,11956.0
2021-09-15 11:30:00,241.95,242.71,241.61,241.69,12815.0,231.3059,232.0325,230.9808,231.0573,12815.0
2021-09-15 12:00:00,241.71,242.09,241.58,241.93,19498.0,231.0765,231.4397,230.9522,231.2868,19498.0
2021-09-15 12:30:00,241.99,243.29,241.91,242.91,24520.0,231.3441,232.5869,231.2677,232.2237,24520.0
2021-09-15 13:00:00,242.91,243.44,242.67,243.17,15128.0,232.2237,232.7303,231.9942,232.4722,15128.0
2021-09-15 13:30:00,243.17,243.5,243.0,243.44,10961.0,232.4722,232.7877,232.3097,232.7303,10961.0
2021-09-15 14:00:00,243.49,243.93,243.4,243.9,9237.0,232.7781,233.1988,232.6921,233.1701,9237.0
2021-09-15 14:30:00,243.92,244.7,242.95,243.73,20231.0,233.1892,233.9349,232.2619,233.0076,20231.0
2021-09-15 15:00:00,243.73,244.0,243.48,243.89,23406.0,233.0076,233.2657,232.7686,233.1605,23406.0
2021-09-15 15:30:00,243.94,244.47,243.74,244.03,95360.0,233.2083,233.715,233.0171,233.2944,95360.0
2021-09-16 09:30:00,244.82,244.98,242.28,243.34,34618.0,234.0496,234.2026,231.6214,232.6347,34618.0
2021-09-16 10:00:00,243.35,243.35,241.54,242.53,11761.0,232.6443,232.6443,230.9139,231.8604,11761.0
2021-09-16 10:30:00,242.48,242.69,241.23,241.52,16989.0,231.8126,232.0133,230.6176,230.8948,16989.0
2021-09-16 11:00:00,241.62,242.29,241.51,242.19,10884.0,230.9904,231.6309,230.8852,231.5353,10884.0
2021-09-16 11:30:00,242.1,242.22,241.6,242.22,6349.0,231.4493,231.564,230.9713,231.564,6349.0
2021-09-16 12:00:00,242.31,242.31,241.72,241.72,5628.0,231.6501,231.6501,231.086,231.086,5628.0
2021-09-16 12:30:00,241.82,242.31,241.82,241.99,4363.0,231.1816,231.6501,231.1816,231.3441,4363.0
2021-09-16 13:00:00,241.95,242.06,241.69,242.02,5301.0,231.3059,231.4111,231.0573,231.3728,5301.0
2021-09-16 13:30:00,242.01,242.35,241.76,242.3,7847.0,231.3633,231.6883,231.1243,231.6405,7847.0
2021-09-16 14:00:00,242.35,242.35,241.77,241.77,5905.0,231.6883,231.6883,231.1338,231.1338,5905.0
2021-09-16 14:30:00,241.92,242.35,241.79,242.35,8572.0,231.2772,231.6883,231.1529,231.6883,8572.0
2021-09-16 15:00:00,242.42,242.78,242.24,242.24,11060.0,231.7552,232.0994,231.5831,231.5831,11060.0
2021-09-16 15:30:00,242.25,242.56,242.21,242.37,42249.0,231.5927,231.8891,231.5545,231.7074,42249.0
2021-09-17 09:30:00,240.68,242.41,240.68,241.08,105419.0,230.0918,231.7457,230.0918,230.4742,105419.0
2021-09-17 10:00:00,241.25,241.46,239.68,239.86,21210.0,230.6367,230.8374,229.1358,229.3078,21210.0
2021-09-17 10:30:00,239.78,240.21,237.78,238.23,50079.0,229.2314,229.6424,227.3193,227.7495,50079.0
2021-09-17 11:00:00,238.08,238.29,237.28,237.81,37249.0,227.6061,227.8069,226.8413,227.348,37249.0
2021-09-17 11:30:00,237.66,238.3,237.16,238.3,15415.0,227.2046,227.8165,226.7266,227.8165,15415.0
2021-09-17 12:00:00,238.24,238.81,238.11,238.71,15725.0,227.7591,228.304,227.6348,228.2084,15725.0
2021-09-17 12:30:00,238.63,239.35,238.62,238.73,9793.0,228.1319,228.8203,228.1224,228.2275,9793.0
2021-09-17 13:00:00,238.73,238.73,237.48,237.82,15032.0,228.2275,228.2275,227.0325,227.3576,15032.0
2021-09-17 13:30:00,237.73,237.95,237.3,237.51,15178.0,227.2715,227.4819,226.8605,227.0612,15178.0
2021-09-17 14:00:00,237.38,237.63,236.88,236.92,22513.0,226.9369,227.1759,226.4589,226.4972,22513.0
2021-09-17 14:30:00,236.83,237.28,236.71,236.87,22569.0,226.4111,226.8413,226.2964,226.4494,22569.0
2021-09-17 15:00:00,236.9,237.25,236.66,236.73,26800.0,226.4781,226.8127,226.2486,226.3155,26800.0
2021-09-17 15:30:00,236.82,237.83,236.56,237.4,125663.0,226.4016,227.3671,226.153,226.9561,125663.0
2021-09-20 09:30:00,234.51,235.97,233.06,235.94,28799.0,224.1932,225.589,222.807,225.5603,28799.0
2021-09-20 10:00:00,235.92,235.92,234.06,234.75,34007.0,225.5412,225.5412,223.763,224.4226,34007.0
2021-09-20 10:30:00,234.76,235.55,234.67,234.79,12583.0,224.4322,225.1874,224.3462,224.4609,12583.0
2021-09-20 11:00:00,234.78,235.3,234.51,234.92,9688.0,224.4513,224.9484,224.1932,224.5852,9688.0
2021-09-20 11:30:00,235.06,235.1,234.12,234.19,11635.0,224.719,224.7572,223.8204,223.8873,11635.0
2021-09-20 12:00:00,234.07,234.09,233.2,233.81,10535.0,223.7726,223.7917,222.9408,223.524,10535.0
2021-09-20 12:30:00,233.87,234.08,233.54,233.54,9206.0,223.5814,223.7821,223.2659,223.2659,9206.0
2021-09-20 13:00:00,233.54,233.77,232.74,233.54,23900.0,223.2659,223.4858,222.5011,223.2659,23900.0
2021-09-20 13:30:00,233.44,233.68,233.27,233.64,10868.0,223.1703,223.3997,223.0078,223.3615,10868.0
2021-09-20 14:00:00,233.64,233.64,232.77,232.88,10586.0,223.3615,223.3615,222.5297,222.6349,10586.0
2021-09-20 14:30:00,232.93,232.93,232.36,232.61,12180.0,222.6827,222.6827,222.1378,222.3768,12180.0
2021-09-20 15:00:00,232.78,232.99,232.22,232.99,18572.0,222.5393,222.7401,222.0039,222.7401,18572.0
2021-09-20 15:30:00,233.05,234.65,233.01,234.26,73854.0,222.7974,224.327,222.7592,223.9542,73854.0
2021-09-21 09:30:00,235.82,236.58,235.06,235.59,16857.0,225.4456,226.1721,224.719,225.2257,16857.0
2021-09-21 10:00:00,235.81,236.18,234.4,234.75,9834.0,225.436,225.7897,224.088,224.4226,9834.0
2021-09-21 10:30:00,234.73,234.77,233.32,234.05,14550.0,224.4035,224.4418,223.0556,223.7534,14550.0
2021-09-21 11:00:00,233.85,234.66,233.85,234.17,8259.0,223.5622,224.3366,223.5622,223.8682,8259.0
2021-09-21 11:30:00,234.14,234.88,234.12,234.51,6181.0,223.8395,224.5469,223.8204,224.1932,6181.0
2021-09-21 12:00:00,234.63,235.02,234.51,234.51,4700.0,224.3079,224.6808,224.1932,224.1932,4700.0
2021-09-21 12:30:00,234.58,234.7,234.16,234.16,16757.0,224.2601,224.3748,223.8586,223.8586,16757.0
2021-09-21 13:00:00,234.28,234.53,234.08,234.17,12075.0,223.9733,224.2123,223.7821,223.8682,12075.0
2021-09-21 13:30:00,234.14,234.23,233.74,233.84,14443.0,223.8395,223.9255,223.4571,223.5527,14443.0
2021-09-21 14:00:00,233.84,234.31,233.84,234.1,17762.0,223.5527,224.002,223.5527,223.8012,17762.0
2021-09-21 14:30:00,234.18,235.56,234.18,235.38,13711.0,223.8777,225.197,223.8777,225.0249,13711.0
2021-09-21 15:00:00,235.51,236.64,235.42,236.35,18862.0,225.1492,226.2295,225.0632,225.9523,18862.0
2021-09-21 15:30:00,236.48,236.7,235.53,235.53,87759.0,226.0765,226.2869,225.1683,225.1683,87759.0
2021-09-22 09:30:00,237.45,238.26,236.82,238.26,27491.0,227.0039,227.7782,226.4016,227.7782,27491.0
2021-09-22 10:00:00,238.17,238.77,237.98,238.64,25021.0,227.6922,228.2658,227.5105,228.1415,25021.0
2021-09-22 10:30:00,238.69,239.95,238.67,239.85,24060.0,228.1893,229.3939,228.1702,229.2983,24060.0
2021-09-22 11:00:00,239.89,240.5,239.77,240.14,24854.0,229.3365,229.9197,229.2218,229.5755,24854.0
2021-09-22 11:30:00,240.27,241.11,240.25,240.69,36357.0,229.6998,230.5028,229.6807,230.1013,36357.0
2021-09-22 12:00:00,240.78,240.88,240.6,240.76,14625.0,230.1874,230.283,230.0153,230.1682,14625.0
2021-09-22 12:30:00,240.86,240.91,240.19,240.31,12613.0,230.2638,230.3116,229.6233,229.738,12613.0
2021-09-22 13:00:00,240.27,240.33,239.66,239.87,18908.0,229.6998,229.7572,229.1166,229.3174,18908.0
2021-09-22 13:30:00,239.86,239.87,239.24,239.59,19509.0,229.3078,229.3174,228.7151,229.0497,19509.0
2021-09-22 14:00:00,239.5,240.3,238.99,239.49,28165.0,228.9637,229.7285,228.4761,228.9541,28165.0
2021-09-22 14:30:00,239.51,239.71,238.24,238.94,32741.0,228.9732,229.1644,227.7591,228.4283,32741.0
2021-09-22 15:00:00,238.82,240.4,238.77,240.21,24521.0,228.3136,229.8241,228.2658,229.6424,24521.0
2021-09-22 15:30:00,240.09,240.18,239.05,239.14,98003.0,229.5277,229.6138,228.5335,228.6195,98003.0
2021-09-23 09:30:00,240.09,242.54,240.09,242.26,15707.0,229.5277,231.8699,229.5277,231.6023,15707.0
2021-09-23 10:00:00,242.32,243.07,241.31,241.31,21910.0,231.6596,232.3766,230.694,230.694,21910.0
2021-09-23 10:30:00,241.08,241.43,241.04,241.24,15645.0,230.4742,230.8088,230.4359,230.6271,15645.0
2021-09-23 11:00:00,241.2,241.37,240.63,241.01,15453.0,230.5889,230.7514,230.044,230.4072,15453.0
2021-09-23 11:30:00,241.02,241.35,240.82,241.23,8107.0,230.4168,230.7323,230.2256,230.6176,8107.0
2021-09-23 12:00:00,241.2,241.6,241.2,241.42,9587.0,230.5889,230.9713,230.5889,230.7992,9587.0
2021-09-23 12:30:00,241.38,241.56,241.17,241.42,7655.0,230.761,230.933,230.5602,230.7992,7655.0
2021-09-23 13:00:00,241.45,241.74,241.18,241.3,13312.0,230.8279,231.1051,230.5698,230.6845,13312.0
2021-09-23 13:30:00,241.29,241.81,241.28,241.75,10136.0,230.6749,231.1721,230.6654,231.1147,10136.0
2021-09-23 14:00:00,241.78,241.93,241.5,241.56,9477.0,231.1434,231.2868,230.8757,230.933,9477.0
2021-09-23 14:30:00,241.64,241.68,241.14,241.31,10468.0,231.0095,231.0478,230.5315,230.694,10468.0
2021-09-23 15:00:00,241.37,241.4,240.68,240.79,15261.0,230.7514,230.7801,230.0918,230.1969,15261.0
2021-09-23 15:30:00,240.79,240.87,240.02,240.16,64718.0,230.1969,230.2734,229.4608,229.5946,64718.0
2021-09-24 09:30:00,239.63,240.31,239.11,240.31,11028.0,229.088,229.738,228.5908,229.738,11028.0
2021-09-24 10:00:00,240.5,240.97,240.01,240.31,11335.0,229.9197,230.369,229.4512,229.738,11335.0
2021-09-24 10:30:00,240.28,240.67,239.79,240.21,10324.0,229.7094,230.0822,229.2409,229.6424,10324.0
2021-09-24 11:00:00,240.13,240.38,239.79,239.8,9651.0,229.566,229.805,229.2409,229.2505,9651.0
2021-09-24 11:30:00,239.79,239.84,239.27,239.84,11239.0,229.2409,229.2887,228.7438,229.2887,11239.0
2021-09-24 12:00:00,239.88,240.37,239.86,240.24,11876.0,229.327,229.7954,229.3078,229.6711,11876.0
2021-09-24 12:30:00,240.19,240.54,240.13,240.47,9735.0,229.6233,229.9579,229.566,229.891,9735.0
2021-09-24 13:00:00,240.42,240.68,240.42,240.67,11905.0,229.8432,230.0918,229.8432,230.0822,11905.0
2021-09-24 13:30:00,240.67,240.88,240.5,240.61,12401.0,230.0822,230.283,229.9197,230.0248,12401.0
2021-09-24 14:00:00,240.71,240.89,240.6,240.89,5926.0,230.1204,230.2925,230.0153,230.2925,5926.0
2021-09-24 14:30:00,240.98,241.49,240.86,241.41,19406.0,230.3786,230.8661,230.2638,230.7896,19406.0
2021-09-24 15:00:00,241.46,241.64,240.99,241.48,14519.0,230.8374,231.0095,230.3881,230.8566,14519.0
2021-09-24 15:30:00,241.53,241.87,240.71,240.75,79402.0,230.9044,231.2294,230.1204,230.1587,79402.0
2021-09-27 09:30:00,240.74,240.94,239.34,240.01,15864.0,230.1491,230.3403,228.8107,229.4512,15864.0
2021-09-27 10:00:00,239.83,240.4,239.41,239.64,13850.0,229.2792,229.8241,228.8776,229.0975,13850.0
2021-09-27 10:30:00,239.71,239.83,239.45,239.61,12540.0,229.1644,229.2792,228.9159,229.0688,12540.0
2021-09-27 11:00:00,239.66,239.88,238.56,238.84,10952.0,229.1166,229.327,228.065,228.3327,10952.0
2021-09-27 11:30:00,238.89,238.9,238.51,238.51,11752.0,228.3805,228.3901,228.0172,228.0172,11752.0
2021-09-27 12:00:00,238.64,239.04,238.46,238.84,6117.0,228.1415,228.5239,227.9694,228.3327,6117.0
2021-09-27 12:30:00,238.8,238.86,238.31,238.32,11645.0,228.2945,228.3518,227.826,227.8356,11645.0
2021-09-27 13:00:00,238.31,239.67,238.31,239.55,11364.0,227.826,229.1262,227.826,229.0115,11364.0
2021-09-27 13:30:00,239.54,239.54,239.03,239.46,16609.0,229.0019,229.0019,228.5144,228.9254,16609.0
2021-09-27 14:00:00,239.41,239.69,239.38,239.52,7280.0,228.8776,229.1453,228.849,228.9828,7280.0
2021-09-27 14:30:00,239.7,239.71,239.25,239.44,13933.0,229.1549,229.1644,228.7247,228.9063,13933.0
2021-09-27 15:00:00,239.43,239.54,239.24,239.24,8692.0,228.8968,229.0019,228.7151,228.7151,8692.0
2021-09-27 15:30:00,239.24,239.67,238.8,238.82,59589.0,228.7151,229.1262,228.2945,228.3136,59589.0
2021-09-28 09:30:00,237.48,237.48,235.85,236.85,32153.0,227.0325,227.0325,225.4742,226.4303,32153.0
2021-09-28 10:00:00,236.76,236.76,235.37,235.9,17275.0,226.3442,226.3442,225.0154,225.522,17275.0
2021-09-28 10:30:00,235.94,236.26,235.25,235.99,37077.0,225.5603,225.8662,224.9006,225.6081,37077.0
2021-09-28 11:00:00,236.03,236.4,235.45,236.24,37293.0,225.6463,226.0001,225.0918,225.8471,37293.0
2021-09-28 11:30:00,236.24,236.44,235.84,236.06,20247.0,225.8471,226.0383,225.4647,225.675,20247.0
2021-09-28 12:00:00,236.01,236.01,235.36,235.37,16025.0,225.6272,225.6272,225.0058,225.0154,16025.0
2021-09-28 12:30:00,235.37,235.37,234.31,234.37,16730.0,225.0154,225.0154,224.002,224.0594,16730.0
2021-09-28 13:00:00,234.37,234.96,234.2,234.84,10787.0,224.0594,224.6234,223.8968,224.5087,10787.0
2021-09-28 13:30:00,234.82,234.82,233.95,233.95,14613.0,224.4896,224.4896,223.6578,223.6578,14613.0
2021-09-28 14:00:00,233.91,234.2,233.39,234.16,23020.0,223.6196,223.8968,223.1225,223.8586,23020.0
2021-09-28 14:30:00,234.02,235.12,233.61,235.02,20742.0,223.7248,224.7764,223.3328,224.6808,20742.0
2021-09-28 15:00:00,234.95,235.41,234.59,234.59,26020.0,224.6138,225.0536,224.2697,224.2697,26020.0
2021-09-28 15:30:00,234.57,234.86,233.3,233.68,83722.0,224.2506,224.5278,223.0364,223.3997,83722.0
2021-09-29 09:30:00,234.4,235.97,234.11,235.7,18494.0,224.088,225.589,223.8108,225.3308,18494.0
2021-09-29 10:00:00,235.7,236.4,235.62,236.34,19145.0,225.3308,226.0001,225.2544,225.9427,19145.0
2021-09-29 10:30:00,236.12,236.8,235.46,236.64,23702.0,225.7324,226.3825,225.1014,226.2295,23702.0
2021-09-29 11:00:00,236.58,236.71,235.84,235.84,11500.0,226.1721,226.2964,225.4647,225.4647,11500.0
2021-09-29 11:30:00,236.0,236.07,235.74,236.05,15843.0,225.6177,225.6846,225.3691,225.6655,15843.0
2021-09-29 12:00:00,236.02,236.15,235.48,235.58,18421.0,225.6368,225.7611,225.1205,225.2161,18421.0
2021-09-29 12:30:00,235.6,236.38,235.48,236.37,26213.0,225.2352,225.9809,225.1205,225.9714,26213.0
2021-09-29 13:00:00,236.29,236.42,235.89,236.23,9684.0,225.8949,226.0192,225.5125,225.8375,9684.0
2021-09-29 13:30:00,236.14,236.33,235.88,236.33,10548.0,225.7515,225.9331,225.5029,225.9331,10548.0
2021-09-29 14:00:00,236.32,236.93,236.25,236.57,11569.0,225.9236,226.5067,225.8567,226.1626,11569.0
2021-09-29 14:30:00,236.65,237.15,236.63,237.02,20004.0,226.2391,226.7171,226.2199,226.5928,20004.0
2021-09-29 15:00:00,236.96,237.0,236.48,236.6,15122.0,226.5354,226.5737,226.0765,226.1913,15122.0
2021-09-29 15:30:00,236.6,236.6,235.47,235.73,92090.0,226.1913,226.1913,225.111,225.3595,92090.0
2021-09-30 09:30:00,236.72,238.15,236.65,237.84,24393.0,226.306,227.6731,226.2391,227.3767,24393.0
2021-09-30 10:00:00,237.82,238.15,236.75,237.0,19080.0,227.3576,227.6731,226.3347,226.5737,19080.0
2021-09-30 10:30:00,237.2,237.46,236.1,236.5,9940.0,226.7649,227.0134,225.7133,226.0957,9940.0
2021-09-30 11:00:00,236.41,236.47,235.8,236.0,8861.0,226.0096,226.067,225.4264,225.6177,8861.0
2021-09-30 11:30:00,236.01,236.01,234.27,234.7,10108.0,225.6272,225.6272,223.9638,224.3748,10108.0
2021-09-30 12:00:00,234.68,234.68,233.28,233.99,21145.0,224.3557,224.3557,223.0173,223.6961,21145.0
2021-09-30 12:30:00,233.96,234.36,233.76,234.04,12481.0,223.6674,224.0498,223.4762,223.7439,12481.0
2021-09-30 13:00:00,234.01,234.63,233.66,233.85,17217.0,223.7152,224.3079,223.3806,223.5622,17217.0
2021-09-30 13:30:00,233.7,234.0,233.2,233.87,12240.0,223.4188,223.7056,222.9408,223.5814,12240.0
2021-09-30 14:00:00,234.0,234.78,234.0,234.42,11379.0,223.7056,224.4513,223.7056,224.1072,11379.0
2021-09-30 14:30:00,234.5,234.87,234.25,234.25,14237.0,224.1836,224.5374,223.9446,223.9446,14237.0
2021-09-30 15:00:00,234.15,234.96,234.08,234.45,14887.0,223.849,224.6234,223.7821,224.1358,14887.0
2021-09-30 15:30:00,234.38,234.75,232.31,232.31,79799.0,224.0689,224.4226,222.09,222.09,79799.0
2021-10-01 09:30:00,233.75,233.85,231.81,232.31,23498.0,223.4666,223.5622,221.612,222.09,23498.0
2021-10-01 10:00:00,232.27,232.55,230.4,230.6,12954.0,222.0517,222.3194,220.264,220.4552,12954.0
2021-10-01 10:30:00,230.59,231.32,230.55,231.16,13832.0,220.4457,221.1435,220.4074,220.9906,13832.0
2021-10-01 11:00:00,231.06,232.32,230.72,231.83,12763.0,220.895,222.0995,220.5699,221.6311,12763.0
2021-10-01 11:30:00,231.79,232.95,231.79,232.74,11067.0,221.5929,222.7018,221.5929,222.5011,11067.0
2021-10-01 12:00:00,232.79,233.23,232.6,233.01,9928.0,222.5489,222.9695,222.3672,222.7592,9928.0
2021-10-01 12:30:00,233.01,233.43,232.94,233.17,11646.0,222.7592,223.1607,222.6923,222.9122,11646.0
2021-10-01 13:00:00,233.16,233.84,233.01,233.65,8007.0,222.9026,223.5527,222.7592,223.371,8007.0
2021-10-01 13:30:00,233.63,234.51,233.55,234.42,29245.0,223.3519,224.1932,223.2754,224.1072,29245.0
2021-10-01 14:00:00,234.43,235.0,234.41,234.66,14093.0,224.1167,224.6616,224.0976,224.3366,14093.0
2021-10-01 14:30:00,234.66,235.13,234.47,234.98,12934.0,224.3366,224.7859,224.155,224.6425,12934.0
2021-10-01 15:00:00,234.99,235.69,234.85,234.89,17875.0,224.6521,225.3213,224.5182,224.5565,17875.0
2021-10-01 15:30:00,234.91,235.16,234.01,234.35,73208.0,224.5756,224.8146,223.7152,224.0402,73208.0
2021-10-04 09:30:00,232.89,233.7,232.7,233.65,40243.0,222.6445,223.4188,222.4628,223.371,40243.0
2021-10-04 10:00:00,233.54,233.96,231.88,232.13,19676.0,223.2659,223.6674,221.6789,221.9179,19676.0
2021-10-04 10:30:00,232.08,232.4,230.51,230.84,14124.0,221.8701,222.176,220.3692,220.6847,14124.0
2021-10-04 11:00:00,230.69,231.46,230.19,231.17,15391.0,220.5413,221.2774,220.0632,221.0001,15391.0
2021-10-04 11:30:00,231.32,231.32,229.93,231.29,20758.0,221.1435,221.1435,219.8147,221.1149,20758.0
2021-10-04 12:00:00,231.3,231.31,230.83,231.17,10555.0,221.1244,221.134,220.6751,221.0001,10555.0
2021-10-04 12:30:00,231.17,231.34,230.62,231.0,9208.0,221.0001,221.1627,220.4743,220.8376,9208.0
2021-10-04 13:00:00,230.93,231.33,230.53,230.81,9107.0,220.7707,221.1531,220.3883,220.656,9107.0
2021-10-04 13:30:00,230.89,231.17,230.66,230.67,10057.0,220.7325,221.0001,220.5126,220.5221,10057.0
2021-10-04 14:00:00,230.73,231.19,230.31,230.71,14145.0,220.5795,221.0193,220.178,220.5604,14145.0
2021-10-04 14:30:00,230.74,231.35,230.65,231.24,14284.0,220.5891,221.1722,220.503,221.0671,14284.0
2021-10-04 15:00:00,231.31,231.71,230.8,231.03,11633.0,221.134,221.5164,220.6464,220.8663,11633.0
2021-10-04 15:30:00,231.01,231.94,230.74,231.54,68817.0,220.8472,221.7363,220.5891,221.3539,68817.0
2021-10-05 09:30:00,232.33,232.33,230.44,231.22,30987.0,222.1091,222.1091,220.3023,221.0479,30987.0
2021-10-05 10:00:00,231.34,233.1,231.23,233.02,25020.0,221.1627,222.8452,221.0575,222.7687,25020.0
2021-10-05 10:30:00,233.21,234.07,232.91,234.07,17339.0,222.9504,223.7726,222.6636,223.7726,17339.0
2021-10-05 11:00:00,234.28,234.73,233.93,233.93,17037.0,223.9733,224.4035,223.6387,223.6387,17037.0
2021-10-05 11:30:00,233.98,234.05,233.3,233.75,21618.0,223.6865,223.7534,223.0364,223.4666,21618.0
2021-10-05 12:00:00,233.69,234.0,233.06,233.06,11949.0,223.4093,223.7056,222.807,222.807,11949.0
2021-10-05 12:30:00,233.05,233.23,232.75,233.02,20701.0,222.7974,222.9695,222.5106,222.7687,20701.0
2021-10-05 13:00:00,233.03,233.38,232.87,233.38,6310.0,222.7783,223.1129,222.6253,223.1129,6310.0
2021-10-05 13:30:00,233.34,233.59,233.3,233.33,17552.0,223.0747,223.3137,223.0364,223.0651,17552.0
2021-10-05 14:00:00,233.4,233.53,232.99,233.33,11176.0,223.132,223.2563,222.7401,223.0651,11176.0
2021-10-05 14:30:00,233.34,233.44,233.11,233.16,14073.0,223.0747,223.1703,222.8548,222.9026,14073.0
2021-10-05 15:00:00,233.05,233.21,232.61,232.68,14060.0,222.7974,222.9504,222.3768,222.4437,14060.0
2021-10-05 15:30:00,232.57,233.02,231.98,232.19,109944.0,222.3385,222.7687,221.7745,221.9753,109944.0
2021-10-06 09:30:00,230.93,231.93,229.29,229.7,16075.0,220.7707,221.7267,219.2028,219.5948,16075.0
2021-10-06 10:00:00,229.65,230.76,228.61,230.34,22659.0,219.547,220.6082,218.5528,220.2067,22659.0
2021-10-06 10:30:00,230.36,231.39,230.21,231.14,16944.0,220.2258,221.2105,220.0824,220.9715,16944.0
2021-10-06 11:00:00,231.08,231.3,229.78,229.96,16320.0,220.9141,221.1244,219.6713,219.8434,16320.0
2021-10-06 11:30:00,229.99,230.81,229.6,230.72,15797.0,219.872,220.656,219.4992,220.5699,15797.0
2021-10-06 12:00:00,230.59,230.9,229.98,230.59,15396.0,220.4457,220.742,219.8625,220.4457,15396.0
2021-10-06 12:30:00,230.5,230.8,230.39,230.39,10583.0,220.3596,220.6464,220.2545,220.2545,10583.0
2021-10-06 13:00:00,230.36,231.01,229.99,231.01,26313.0,220.2258,220.8472,219.872,220.8472,26313.0
2021-10-06 13:30:00,231.21,232.34,231.01,232.29,12044.0,221.0384,222.1187,220.8472,222.0709,12044.0
2021-10-06 14:00:00,232.45,233.2,232.18,233.2,11918.0,222.2238,222.9408,221.9657,222.9408,11918.0
2021-10-06 14:30:00,232.95,233.15,232.62,232.63,8814.0,222.7018,222.893,222.3863,222.3959,8814.0
2021-10-06 15:00:00,232.39,232.62,232.25,232.55,12186.0,222.1665,222.3863,222.0326,222.3194,12186.0
2021-10-06 15:30:00,232.56,233.84,232.28,233.74,69397.0,222.329,223.5527,222.0613,223.4571,69397.0
2021-10-07 09:30:00,235.33,238.22,234.98,238.22,25834.0,224.9771,227.74,224.6425,227.74,25834.0
2021-10-07 10:00:00,238.23,239.21,237.77,237.77,75617.0,227.7495,228.6864,227.3098,227.3098,75617.0
2021-10-07 10:30:00,237.67,237.95,237.35,237.85,22190.0,227.2142,227.4819,226.9083,227.3863,22190.0
2021-10-07 11:00:00,237.81,238.11,237.61,237.92,21449.0,227.348,227.6348,227.1568,227.4532,21449.0
2021-10-07 11:30:00,237.95,238.51,237.92,238.06,11715.0,227.4819,228.0172,227.4532,227.587,11715.0
2021-10-07 12:00:00,238.07,238.27,237.82,237.99,9086.0,227.5966,227.7878,227.3576,227.5201,9086.0
2021-10-07 12:30:00,237.97,238.17,237.73,238.06,8948.0,227.501,227.6922,227.2715,227.587,8948.0
2021-10-07 13:00:00,237.97,238.26,237.89,238.23,8418.0,227.501,227.7782,227.4245,227.7495,8418.0
2021-10-07 13:30:00,238.16,238.16,237.8,237.93,24395.0,227.6826,227.6826,227.3385,227.4627,24395.0
2021-10-07 14:00:00,237.96,237.96,237.18,237.47,6945.0,227.4914,227.4914,226.7457,227.023,6945.0
2021-10-07 14:30:00,237.39,237.39,236.71,236.71,8158.0,226.9465,226.9465,226.2964,226.2964,8158.0
2021-10-07 15:00:00,236.59,237.3,236.59,237.22,8724.0,226.1817,226.8605,226.1817,226.784,8724.0
2021-10-07 15:30:00,237.22,237.47,236.29,236.84,73385.0,226.784,227.023,225.8949,226.4207,73385.0
2021-10-08 09:30:00,237.5,237.5,236.06,236.78,30740.0,227.0517,227.0517,225.675,226.3633,30740.0
2021-10-08 10:00:00,236.71,237.97,236.71,237.04,14812.0,226.2964,227.501,226.2964,226.6119,14812.0
2021-10-08 10:30:00,236.98,237.47,236.52,237.41,19582.0,226.5545,227.023,226.1148,226.9656,19582.0
2021-10-08 11:00:00,237.37,237.56,237.18,237.51,14859.0,226.9274,227.109,226.7457,227.0612,14859.0
2021-10-08 11:30:00,237.47,237.48,236.65,236.82,14005.0,227.023,227.0325,226.2391,226.4016,14005.0
2021-10-08 12:00:00,236.78,237.2,236.56,236.56,7028.0,226.3633,226.7649,226.153,226.153,7028.0
2021-10-08 12:30:00,236.5,236.78,236.28,236.67,10928.0,226.0957,226.3633,225.8853,226.2582,10928.0
2021-10-08 13:00:00,236.67,236.73,235.98,236.25,6277.0,226.2582,226.3155,225.5985,225.8567,6277.0
2021-10-08 13:30:00,236.28,236.47,236.14,236.31,7937.0,225.8853,226.067,225.7515,225.914,7937.0
2021-10-08 14:00:00,236.38,237.14,236.37,237.14,10130.0,225.9809,226.7075,225.9714,226.7075,10130.0
2021-10-08 14:30:00,237.23,237.44,237.08,237.36,11677.0,226.7935,226.9943,226.6501,226.9178,11677.0
2021-10-08 15:00:00,237.4,237.44,236.97,237.1,11535.0,226.9561,226.9943,226.545,226.6693,11535.0
2021-10-08 15:30:00,237.1,237.11,236.55,236.79,54226.0,226.6693,226.6788,226.1435,226.3729,54226.0
2021-10-11 09:30:00,236.4,237.46,235.42,237.37,17040.0,226.0001,227.0134,225.0632,226.9274,17040.0
2021-10-11 10:00:00,237.27,237.55,236.94,237.09,7821.0,226.8318,227.0995,226.5163,226.6597,7821.0
2021-10-11 10:30:00,237.31,237.32,236.84,236.89,7078.0,226.87,226.8796,226.4207,226.4685,7078.0
2021-10-11 11:00:00,236.87,237.01,236.44,236.57,14943.0,226.4494,226.5832,226.0383,226.1626,14943.0
2021-10-11 11:30:00,236.66,237.45,236.64,237.04,7772.0,226.2486,227.0039,226.2295,226.6119,7772.0
2021-10-11 12:00:00,237.04,237.04,236.42,236.94,7082.0,226.6119,226.6119,226.0192,226.5163,7082.0
2021-10-11 12:30:00,236.89,237.04,236.7,236.98,5018.0,226.4685,226.6119,226.2869,226.5545,5018.0
2021-10-11 13:00:00,236.93,236.96,236.34,236.4,8888.0,226.5067,226.5354,225.9427,226.0001,8888.0
2021-10-11 13:30:00,236.43,236.54,236.26,236.46,7614.0,226.0287,226.1339,225.8662,226.0574,7614.0
2021-10-11 14:00:00,236.55,237.07,236.45,236.72,5780.0,226.1435,226.6406,226.0479,226.306,5780.0
2021-10-11 14:30:00,236.81,236.9,236.58,236.87,11182.0,226.392,226.4781,226.1721,226.4494,11182.0
2021-10-11 15:00:00,236.94,237.04,236.5,236.5,8742.0,226.5163,226.6119,226.0957,226.0957,8742.0
2021-10-11 15:30:00,236.45,236.53,235.41,235.48,46805.0,226.0479,226.1243,225.0536,225.1205,46805.0
2021-10-12 09:30:00,236.18,236.89,235.26,236.29,30453.0,225.7897,226.4685,224.9102,225.8949,30453.0
2021-10-12 10:00:00,236.37,236.89,236.06,236.89,14805.0,225.9714,226.4685,225.675,226.4685,14805.0
2021-10-12 10:30:00,236.8,237.12,236.33,236.68,16000.0,226.3825,226.6884,225.9331,226.2677,16000.0
2021-10-12 11:00:00,236.75,237.66,236.75,237.57,10354.0,226.3347,227.2046,226.3347,227.1186,10354.0
2021-10-12 11:30:00,237.66,239.1,237.64,238.95,17355.0,227.2046,228.5813,227.1855,228.4379,17355.0
2021-10-12 12:00:00,239.08,239.63,239.05,239.29,20962.0,228.5622,229.088,228.5335,228.7629,20962.0
2021-10-12 12:30:00,239.28,239.56,239.08,239.3,41309.0,228.7534,229.021,228.5622,228.7725,41309.0
2021-10-12 13:00:00,239.34,239.38,238.39,239.04,21666.0,228.8107,228.849,227.9025,228.5239,21666.0
2021-10-12 13:30:00,239.04,239.52,238.8,238.94,21506.0,228.5239,228.9828,228.2945,228.4283,21506.0
2021-10-12 14:00:00,238.95,239.95,238.95,239.69,11281.0,228.4379,229.3939,228.4379,229.1453,11281.0
2021-10-12 14:30:00,239.71,239.71,238.81,238.9,15428.0,229.1644,229.1644,228.304,228.3901,15428.0
2021-10-12 15:00:00,238.87,239.37,238.6,239.31,13356.0,228.3614,228.8394,228.1033,228.782,13356.0
2021-10-12 15:30:00,239.24,239.55,238.47,239.33,78562.0,228.7151,229.0115,227.979,228.8012,78562.0
2021-10-13 09:30:00,239.92,241.0,239.92,240.46,24725.0,229.3652,230.3977,229.3652,229.8814,24725.0
2021-10-13 10:00:00,240.49,240.8,239.7,239.7,10201.0,229.9101,230.2065,229.1549,229.1549,10201.0
2021-10-13 10:30:00,239.65,241.0,239.65,240.68,9804.0,229.1071,230.3977,229.1071,230.0918,9804.0
2021-10-13 11:00:00,240.85,241.15,240.4,240.84,15700.0,230.2543,230.5411,229.8241,230.2447,15700.0
2021-10-13 11:30:00,240.81,241.3,240.61,240.96,14275.0,230.216,230.6845,230.0248,230.3594,14275.0
2021-10-13 12:00:00,240.92,240.99,240.5,240.99,30817.0,230.3212,230.3881,229.9197,230.3881,30817.0
2021-10-13 12:30:00,240.78,240.78,239.97,240.44,12087.0,230.1874,230.1874,229.413,229.8623,12087.0
2021-10-13 13:00:00,240.28,240.95,240.11,240.85,12836.0,229.7094,230.3499,229.5468,230.2543,12836.0
2021-10-13 13:30:00,240.95,241.21,240.7,240.72,21603.0,230.3499,230.5984,230.1109,230.13,21603.0
2021-10-13 14:00:00,240.84,241.32,239.88,240.42,29400.0,230.2447,230.7036,229.327,229.8432,29400.0
2021-10-13 14:30:00,240.26,240.67,240.04,240.63,15296.0,229.6902,230.0822,229.4799,230.044,15296.0
2021-10-13 15:00:00,240.61,240.91,239.92,240.91,25867.0,230.0248,230.3116,229.3652,230.3116,25867.0
2021-10-13 15:30:00,240.85,241.42,240.6,241.4,91263.0,230.2543,230.7992,230.0153,230.7801,91263.0
2021-10-14 09:30:00,243.6,244.95,242.61,243.54,25941.0,232.8833,234.1739,231.9369,232.8259,25941.0
2021-10-14 10:00:00,243.74,244.83,243.74,244.09,15072.0,233.0171,234.0592,233.0171,233.3517,15072.0
2021-10-14 10:30:00,244.22,245.16,243.6,244.99,17271.0,233.476,234.3747,232.8833,234.2122,17271.0
2021-10-14 11:00:00,244.99,245.15,244.76,245.04,13131.0,234.2122,234.3651,233.9923,234.26,13131.0
2021-10-14 11:30:00,245.06,245.4,245.0,245.4,12113.0,234.2791,234.6041,234.2217,234.6041,12113.0
2021-10-14 12:00:00,245.46,246.05,245.22,245.76,19734.0,234.6615,235.2255,234.432,234.9483,19734.0
2021-10-14 12:30:00,245.73,245.92,245.53,245.84,8428.0,234.9196,235.1012,234.7284,235.0248,8428.0
2021-10-14 13:00:00,245.91,245.91,245.04,245.07,11301.0,235.0917,235.0917,234.26,234.2886,11301.0
2021-10-14 13:30:00,245.19,245.38,245.1,245.22,11721.0,234.4034,234.585,234.3173,234.432,11721.0
2021-10-14 14:00:00,245.27,246.0,244.91,245.99,12548.0,234.4798,235.1777,234.1357,235.1682,12548.0
2021-10-14 14:30:00,245.99,246.22,245.72,246.22,12548.0,235.1682,235.388,234.91,235.388,12548.0
2021-10-14 15:00:00,246.25,246.33,245.91,246.05,18381.0,235.4167,235.4932,235.0917,235.2255,18381.0
2021-10-14 15:30:00,246.01,246.01,244.98,245.08,190948.0,235.1873,235.1873,234.2026,234.2982,190948.0
2021-10-15 09:30:00,246.91,248.4,245.32,245.78,53289.0,236.0477,237.4721,234.5276,234.9674,53289.0
2021-10-15 10:00:00,245.59,246.37,244.83,244.83,18979.0,234.7858,235.5314,234.0592,234.0592,18979.0
2021-10-15 10:30:00,244.82,245.12,243.06,243.06,25513.0,234.0496,234.3364,232.3671,232.3671,25513.0
2021-10-15 11:00:00,243.01,243.09,241.42,241.68,38403.0,232.3193,232.3957,230.7992,231.0478,38403.0
2021-10-15 11:30:00,241.59,241.79,240.26,240.58,24171.0,230.9617,231.1529,229.6902,229.9962,24171.0
2021-10-15 12:00:00,240.29,241.4,239.96,241.28,24909.0,229.7189,230.7801,229.4034,230.6654,24909.0
2021-10-15 12:30:00,241.25,241.28,239.63,239.71,27374.0,230.6367,230.6654,229.088,229.1644,27374.0
2021-10-15 13:00:00,239.69,240.15,239.5,240.01,28746.0,229.1453,229.5851,228.9637,229.4512,28746.0
2021-10-15 13:30:00,239.97,240.4,239.97,240.15,22023.0,229.413,229.8241,229.413,229.5851,22023.0
2021-10-15 14:00:00,240.19,240.45,239.89,240.36,18886.0,229.6233,229.8719,229.3365,229.7858,18886.0
2021-10-15 14:30:00,240.36,240.77,239.99,240.12,22518.0,229.7858,230.1778,229.4321,229.5564,22518.0
2021-10-15 15:00:00,240.04,240.2,239.4,240.19,30409.0,229.4799,229.6329,228.8681,229.6233,30409.0
2021-10-15 15:30:00,240.19,240.2,239.38,239.8,154123.0,229.6233,229.6329,228.849,229.2505,154123.0
2021-10-18 09:30:00,239.0,240.83,238.36,240.8,21107.0,228.4857,230.2352,227.8738,230.2065,21107.0
2021-10-18 10:00:00,241.1,241.74,240.94,241.42,11106.0,230.4933,231.1051,230.3403,230.7992,11106.0
2021-10-18 10:30:00,241.22,242.48,241.22,242.45,15054.0,230.608,231.8126,230.608,231.7839,15054.0
2021-10-18 11:00:00,242.57,242.87,242.18,242.19,15891.0,231.8986,232.1854,231.5258,231.5353,15891.0
2021-10-18 11:30:00,242.21,242.55,242.1,242.24,5641.0,231.5545,231.8795,231.4493,231.5831,5641.0
2021-10-18 12:00:00,242.1,242.21,241.72,241.88,9869.0,231.4493,231.5545,231.086,231.239,9869.0
2021-10-18 12:30:00,241.91,242.06,241.85,241.98,3809.0,231.2677,231.4111,231.2103,231.3346,3809.0
2021-10-18 13:00:00,242.0,242.15,241.99,242.06,3806.0,231.3537,231.4971,231.3441,231.4111,3806.0
2021-10-18 13:30:00,242.13,242.67,242.08,242.41,9697.0,231.478,231.9942,231.4302,231.7457,9697.0
2021-10-18 14:00:00,242.53,243.12,242.49,243.12,7460.0,231.8604,232.4244,231.8221,232.4244,7460.0
2021-10-18 14:30:00,242.95,243.24,242.69,243.24,11024.0,232.2619,232.5391,232.0133,232.5391,11024.0
2021-10-18 15:00:00,243.18,243.24,242.89,242.97,11713.0,232.4818,232.5391,232.2045,232.281,11713.0
2021-10-18 15:30:00,242.97,243.24,242.57,243.09,59857.0,232.281,232.5391,231.8986,232.3957,59857.0
2021-10-19 09:30:00,243.94,245.47,243.55,245.43,32740.0,233.2083,234.671,232.8355,234.6328,32740.0
2021-10-19 10:00:00,245.53,246.42,245.5,245.75,29337.0,234.7284,235.5792,234.6997,234.9387,29337.0
2021-10-19 10:30:00,245.72,245.83,244.24,244.24,14506.0,234.91,235.0152,233.4951,233.4951,14506.0
2021-10-19 11:00:00,244.33,245.3,244.32,245.27,23105.0,233.5812,234.5085,233.5716,234.4798,23105.0
2021-10-19 11:30:00,245.31,245.38,244.99,245.0,10140.0,234.5181,234.585,234.2122,234.2217,10140.0
2021-10-19 12:00:00,245.03,245.31,244.96,245.18,6699.0,234.2504,234.5181,234.1835,234.3938,6699.0
2021-10-19 12:30:00,245.21,245.45,245.13,245.3,14223.0,234.4225,234.6519,234.346,234.5085,14223.0
2021-10-19 13:00:00,245.15,245.34,244.75,244.79,10788.0,234.3651,234.5468,233.9827,234.021,10788.0
2021-10-19 13:30:00,244.79,245.25,244.2,245.23,11589.0,234.021,234.4607,233.4569,234.4416,11589.0
2021-10-19 14:00:00,245.29,245.42,244.61,244.62,9933.0,234.499,234.6232,233.8489,233.8584,9933.0
2021-10-19 14:30:00,244.77,245.03,244.46,245.03,13702.0,234.0018,234.2504,233.7055,234.2504,13702.0
2021-10-19 15:00:00,244.96,245.03,244.79,244.96,9185.0,234.1835,234.2504,234.021,234.1835,9185.0
2021-10-19 15:30:00,244.96,245.25,244.52,245.17,41838.0,234.1835,234.4607,233.7628,234.3842,41838.0
2021-10-20 09:30:00,246.0,246.86,245.45,245.87,16864.0,235.1777,235.9999,234.6519,235.0534,16864.0
2021-10-20 10:00:00,245.69,246.16,245.32,246.03,11022.0,234.8814,235.3307,234.5276,235.2064,11022.0
2021-10-20 10:30:00,246.04,246.11,245.18,245.28,9664.0,235.216,235.2829,234.3938,234.4894,9664.0
2021-10-20 11:00:00,245.35,245.75,245.13,245.25,13845.0,234.5563,234.9387,234.346,234.4607,13845.0
2021-10-20 11:30:00,245.24,245.58,244.93,245.21,13950.0,234.4512,234.7762,234.1548,234.4225,13950.0
2021-10-20 12:00:00,245.21,245.28,244.77,244.92,15982.0,234.4225,234.4894,234.0018,234.1452,15982.0
2021-10-20 12:30:00,244.86,245.39,244.81,245.29,11718.0,234.0879,234.5946,234.0401,234.499,11718.0
2021-10-20 13:00:00,245.24,245.78,245.24,245.72,5000.0,234.4512,234.9674,234.4512,234.91,5000.0
2021-10-20 13:30:00,245.72,246.24,245.71,246.24,10954.0,234.91,235.4072,234.9005,235.4072,10954.0
2021-10-20 14:00:00,246.31,247.08,246.31,246.84,14884.0,235.4741,236.2102,235.4741,235.9808,14884.0
2021-10-20 14:30:00,246.82,246.92,246.7,246.84,16063.0,235.9616,236.0572,235.8469,235.9808,16063.0
2021-10-20 15:00:00,246.95,247.0,246.51,246.53,10195.0,236.0859,236.1337,235.6653,235.6844,10195.0
2021-10-20 15:30:00,246.46,246.56,246.16,246.56,44766.0,235.6175,235.7131,235.3307,235.7131,44766.0
2021-10-21 09:30:00,247.39,247.9,246.82,247.71,15915.0,236.5066,236.9941,235.9616,236.8125,15915.0
2021-10-21 10:00:00,247.58,248.31,247.4,248.17,9487.0,236.6882,237.3861,236.5161,237.2523,9487.0
2021-10-21 10:30:00,248.04,248.63,247.88,248.59,7134.0,237.128,237.692,236.975,237.6538,7134.0
2021-10-21 11:00:00,248.6,249.36,248.6,249.13,18574.0,237.6633,238.3899,237.6633,238.17,18574.0
2021-10-21 11:30:00,249.13,249.32,248.71,249.15,18874.0,238.17,238.3517,237.7685,238.1891,18874.0
2021-10-21 12:00:00,249.26,249.7,249.26,249.64,10320.0,238.2943,238.7149,238.2943,238.6576,10320.0
2021-10-21 12:30:00,249.57,249.75,249.2,249.2,10642.0,238.5907,238.7627,238.2369,238.2369,10642.0
2021-10-21 13:00:00,249.03,249.12,248.0,248.4,11624.0,238.0744,238.1605,237.0897,237.4721,11624.0
2021-10-21 13:30:00,248.34,248.78,248.21,248.24,16456.0,237.4148,237.8354,237.2905,237.3192,16456.0
2021-10-21 14:00:00,248.3,248.6,247.7,247.86,27409.0,237.3765,237.6633,236.8029,236.9559,27409.0
2021-10-21 14:30:00,247.81,247.95,247.51,247.71,11053.0,236.9081,237.0419,236.6213,236.8125,11053.0
2021-10-21 15:00:00,247.8,247.87,247.32,247.81,13669.0,236.8985,236.9655,236.4396,236.9081,13669.0
2021-10-21 15:30:00,247.93,248.43,247.65,248.3,67613.0,237.0228,237.5008,236.7551,237.3765,67613.0
2021-10-22 09:30:00,248.69,250.06,248.53,249.64,18258.0,237.7494,239.0591,237.5964,238.6576,18258.0
2021-10-22 10:00:00,249.71,250.08,249.23,249.53,6722.0,238.7245,239.0782,238.2656,238.5524,6722.0
2021-10-22 10:30:00,249.44,249.44,248.81,248.99,3415.0,238.4664,238.4664,237.8641,238.0362,3415.0
2021-10-22 11:00:00,249.08,249.35,248.7,249.08,7018.0,238.1222,238.3803,237.7589,238.1222,7018.0
2021-10-22 11:30:00,249.02,249.02,248.29,248.86,5115.0,238.0649,238.0649,237.367,237.9119,5115.0
2021-10-22 12:00:00,248.8,249.32,248.74,249.13,3812.0,237.8545,238.3517,237.7972,238.17,3812.0
2021-10-22 12:30:00,249.19,249.59,249.0,249.0,9962.0,238.2274,238.6098,238.0457,238.0457,9962.0
2021-10-22 13:00:00,248.96,249.3,248.96,249.05,8080.0,238.0075,238.3325,238.0075,238.0935,8080.0
2021-10-22 13:30:00,249.03,249.1,248.84,248.84,7790.0,238.0744,238.1413,237.8928,237.8928,7790.0
2021-10-22 14:00:00,248.84,249.85,248.84,249.85,6692.0,237.8928,238.8583,237.8928,238.8583,6692.0
2021-10-22 14:30:00,249.92,250.36,249.5,249.5,5915.0,238.9253,239.3459,238.5237,238.5237,5915.0
2021-10-22 15:00:00,249.67,249.75,249.19,249.32,5528.0,238.6863,238.7627,238.2274,238.3517,5528.0
2021-10-22 15:30:00,249.37,249.96,249.37,249.54,36529.0,238.3995,238.9635,238.3995,238.562,36529.0
2021-10-25 09:30:00,249.0,249.2,247.85,248.29,11841.0,238.0457,238.2369,236.9463,237.367,11841.0
2021-10-25 10:00:00,248.46,248.72,246.14,247.09,13642.0,237.5295,237.7781,235.3116,236.2198,13642.0
2021-10-25 10:30:00,247.09,249.2,247.09,248.93,7821.0,236.2198,238.2369,236.2198,237.9788,7821.0
2021-10-25 11:00:00,248.91,249.57,248.9,249.29,4451.0,237.9597,238.5907,237.9501,238.323,4451.0
2021-10-25 11:30:00,249.39,249.6,249.13,249.29,2081.0,238.4186,238.6193,238.17,238.323,2081.0
2021-10-25 12:00:00,249.17,249.61,249.07,249.33,8035.0,238.2083,238.6289,238.1127,238.3612,8035.0
2021-10-25 12:30:00,249.3,249.3,248.19,248.36,9167.0,238.3325,238.3325,237.2714,237.4339,9167.0
2021-10-25 13:00:00,248.5,248.79,248.11,248.15,10156.0,237.5677,237.845,237.1949,237.2331,10156.0
2021-10-25 13:30:00,248.16,248.25,247.37,247.42,17898.0,237.2427,237.3287,236.4874,236.5353,17898.0
2021-10-25 14:00:00,247.36,247.36,246.46,246.64,15470.0,236.4779,236.4779,235.6175,235.7896,15470.0
2021-10-25 14:30:00,246.68,246.9,246.32,246.32,12794.0,235.8278,236.0381,235.4836,235.4836,12794.0
2021-10-25 15:00:00,246.3,246.32,245.63,245.69,13513.0,235.4645,235.4836,234.824,234.8814,13513.0
2021-10-25 15:30:00,245.74,246.56,245.63,245.88,94951.0,234.9292,235.7131,234.824,235.063,94951.0
2021-10-26 09:30:00,246.98,248.25,246.32,247.88,16780.0,236.1146,237.3287,235.4836,236.975,16780.0
2021-10-26 10:00:00,247.88,248.56,247.75,247.88,14531.0,236.975,237.6251,236.8507,236.975,14531.0
2021-10-26 10:30:00,247.89,247.89,246.78,247.05,13338.0,236.9846,236.9846,235.9234,236.1815,13338.0
2021-10-26 11:00:00,247.4,247.95,247.4,247.75,9341.0,236.5161,237.0419,236.5161,236.8507,9341.0
2021-10-26 11:30:00,247.77,247.83,246.85,247.38,11405.0,236.8699,236.9272,235.9903,236.497,11405.0
2021-10-26 12:00:00,247.47,247.93,247.13,247.75,3499.0,236.5831,237.0228,236.258,236.8507,3499.0
2021-10-26 12:30:00,247.68,247.91,247.09,247.25,22168.0,236.7838,237.0037,236.2198,236.3727,22168.0
2021-10-26 13:00:00,247.27,247.43,246.77,247.0,3823.0,236.3918,236.5448,235.9138,236.1337,3823.0
2021-10-26 13:30:00,246.97,247.38,246.73,246.93,3735.0,236.105,236.497,235.8756,236.0668,3735.0
2021-10-26 14:00:00,246.93,247.48,246.93,247.1,4631.0,236.0668,236.5926,236.0668,236.2293,4631.0
2021-10-26 14:30:00,247.13,247.17,246.66,247.05,6918.0,236.258,236.2962,235.8087,236.1815,6918.0
2021-10-26 15:00:00,247.29,247.37,246.86,247.06,9079.0,236.411,236.4874,235.9999,236.1911,9079.0
2021-10-26 15:30:00,247.06,247.37,245.56,245.79,52473.0,236.1911,236.4874,234.7571,234.977,52473.0
2021-10-27 09:30:00,246.86,250.0,246.86,250.0,34209.0,235.9999,239.0017,235.9999,239.0017,34209.0
2021-10-27 10:00:00,250.23,250.55,249.03,249.81,20292.0,239.2216,239.5276,238.0744,238.8201,20292.0
2021-10-27 10:30:00,249.77,249.89,249.26,249.49,26097.0,238.7819,238.8966,238.2943,238.5142,26097.0
2021-10-27 11:00:00,249.6,251.11,249.55,250.98,19384.0,238.6193,240.0629,238.5715,239.9386,19384.0
2021-10-27 11:30:00,250.96,251.35,250.15,250.27,33593.0,239.9195,240.2924,239.1451,239.2599,33593.0
2021-10-27 12:00:00,250.32,251.46,250.04,251.03,22604.0,239.3077,240.3975,239.04,239.9864,22604.0
2021-10-27 12:30:00,250.99,250.99,249.85,249.88,21273.0,239.9482,239.9482,238.8583,238.887,21273.0
2021-10-27 13:00:00,249.88,250.32,249.88,250.05,16448.0,238.887,239.3077,238.887,239.0495,16448.0
2021-10-27 13:30:00,250.1,250.52,249.81,250.23,17625.0,239.0973,239.4989,238.8201,239.2216,17625.0
2021-10-27 14:00:00,250.29,250.89,250.29,250.51,7973.0,239.279,239.8526,239.279,239.4893,7973.0
2021-10-27 14:30:00,250.36,250.48,249.82,249.9,30348.0,239.3459,239.4606,238.8297,238.9061,30348.0
2021-10-27 15:00:00,249.88,249.91,248.55,249.75,63734.0,238.887,238.9157,237.6155,238.7627,63734.0
2021-10-27 15:30:00,249.74,250.43,249.65,250.04,142975.0,238.7532,239.4128,238.6671,239.04,142975.0
2021-10-28 09:30:00,246.6,249.4,246.6,249.17,22754.0,235.7513,238.4281,235.7513,238.2083,22754.0
2021-10-28 10:00:00,249.35,249.74,248.59,249.34,9072.0,238.3803,238.7532,237.6538,238.3708,9072.0
2021-10-28 10:30:00,249.22,249.7,249.07,249.23,6849.0,238.2561,238.7149,238.1127,238.2656,6849.0
2021-10-28 11:00:00,249.07,249.74,249.0,249.32,8293.0,238.1127,238.7532,238.0457,238.3517,8293.0
2021-10-28 11:30:00,249.24,249.5,248.65,248.81,5961.0,238.2752,238.5237,237.7111,237.8641,5961.0
2021-10-28 12:00:00,248.9,249.52,248.84,249.06,6603.0,237.9501,238.5429,237.8928,238.1031,6603.0
2021-10-28 12:30:00,249.09,249.26,248.21,248.21,9263.0,238.1318,238.2943,237.2905,237.2905,9263.0
2021-10-28 13:00:00,248.17,248.26,247.18,247.36,15405.0,237.2523,237.3383,236.3058,236.4779,15405.0
2021-10-28 13:30:00,247.38,247.88,247.06,247.39,27986.0,236.497,236.975,236.1911,236.5066,27986.0
2021-10-28 14:00:00,247.46,248.28,247.46,247.82,21698.0,236.5735,237.3574,236.5735,236.9177,21698.0
2021-10-28 14:30:00,247.96,248.12,247.61,247.61,12995.0,237.0515,237.2045,236.7169,236.7169,12995.0
2021-10-28 15:00:00,247.55,247.79,247.12,247.13,10897.0,236.6595,236.889,236.2484,236.258,10897.0
2021-10-28 15:30:00,247.13,248.34,247.01,248.02,73742.0,236.258,237.4148,236.1433,237.1089,73742.0
2021-10-29 09:30:00,247.09,249.49,246.0,248.55,22720.0,236.2198,238.5142,235.1777,237.6155,22720.0
2021-10-29 10:00:00,248.46,249.51,248.24,248.91,10945.0,237.5295,238.5333,237.3192,237.9597,10945.0
2021-10-29 10:30:00,248.83,249.18,248.51,248.88,11896.0,237.8832,238.2178,237.5773,237.931,11896.0
2021-10-29 11:00:00,248.98,249.11,248.62,248.73,6654.0,238.0266,238.1509,237.6825,237.7876,6654.0
2021-10-29 11:30:00,248.7,249.0,247.98,248.1,12246.0,237.7589,238.0457,237.0706,237.1853,12246.0
2021-10-29 12:00:00,248.08,248.58,248.0,248.52,12187.0,237.1662,237.6442,237.0897,237.5869,12187.0
2021-10-29 12:30:00,248.58,248.79,248.44,248.5,7603.0,237.6442,237.845,237.5104,237.5677,7603.0
2021-10-29 13:00:00,248.47,248.63,248.45,248.54,6132.0,237.5391,237.692,237.5199,237.606,6132.0
2021-10-29 13:30:00,248.47,248.86,248.46,248.5,9438.0,237.5391,237.9119,237.5295,237.5677,9438.0
2021-10-29 14:00:00,248.44,248.59,247.97,247.99,6523.0,237.5104,237.6538,237.0611,237.0802,6523.0
2021-10-29 14:30:00,247.86,248.55,247.82,248.39,11922.0,236.9559,237.6155,236.9177,237.4626,11922.0
2021-10-29 15:00:00,248.39,248.51,247.94,248.0,15250.0,237.4626,237.5773,237.0324,237.0897,15250.0
2021-10-29 15:30:00,247.93,248.78,247.91,248.48,113991.0,237.0228,237.8354,237.0037,237.5486,113991.0
2021-11-01 09:30:00,248.17,248.17,246.98,247.67,11320.0,237.2523,237.2523,236.1146,236.7743,11320.0
2021-11-01 10:00:00,247.38,247.63,246.87,247.55,9270.0,236.497,236.736,236.0094,236.6595,9270.0
2021-11-01 10:30:00,247.42,247.45,246.64,246.79,8781.0,236.5353,236.5639,235.7896,235.933,8781.0
2021-11-01 11:00:00,246.87,247.12,246.43,246.49,10073.0,236.0094,236.2484,235.5888,235.6462,10073.0
2021-11-01 11:30:00,246.44,246.44,245.28,245.79,8644.0,235.5984,235.5984,234.4894,234.977,8644.0
2021-11-01 12:00:00,245.86,245.92,245.28,245.4,11178.0,235.0439,235.1012,234.4894,234.6041,11178.0
2021-11-01 12:30:00,245.46,246.44,245.42,246.44,9572.0,234.6615,235.5984,234.6232,235.5984,9572.0
2021-11-01 13:00:00,246.42,246.56,245.71,245.71,8184.0,235.5792,235.7131,234.9005,234.9005,8184.0
2021-11-01 13:30:00,245.78,245.78,245.35,245.51,10477.0,234.9674,234.9674,234.5563,234.7093,10477.0
2021-11-01 14:00:00,245.61,245.61,245.23,245.31,9634.0,234.8049,234.8049,234.4416,234.5181,9634.0
2021-11-01 14:30:00,245.41,245.55,245.03,245.19,12954.0,234.6137,234.7475,234.2504,234.4034,12954.0
2021-11-01 15:00:00,245.12,245.42,244.93,245.32,13560.0,234.3364,234.6232,234.1548,234.5276,13560.0
2021-11-01 15:30:00,245.42,245.62,244.58,244.92,65612.0,234.6232,234.8144,233.8202,234.1452,65612.0
2021-11-02 09:30:00,246.01,248.24,246.01,247.72,96416.0,235.1873,237.3192,235.1873,236.8221,96416.0
2021-11-02 10:00:00,247.64,248.55,247.45,248.28,53716.0,236.7456,237.6155,236.5639,237.3574,53716.0
2021-11-02 10:30:00,248.22,249.11,247.99,248.91,66073.0,237.3001,238.1509,237.0802,237.9597,66073.0
2021-11-02 11:00:00,248.94,251.17,248.92,249.86,48223.0,237.9884,240.1203,237.9693,238.8679,48223.0
2021-11-02 11:30:00,249.89,251.23,249.88,250.72,34027.0,238.8966,240.1776,238.887,239.6901,34027.0
2021-11-02 12:00:00,250.64,251.45,250.24,251.28,18480.0,239.6136,240.388,239.2312,240.2254,18480.0
2021-11-02 12:30:00,251.39,252.05,251.27,252.0,8735.0,240.3306,240.9616,240.2159,240.9138,8735.0
2021-11-02 13:00:00,252.01,252.08,251.47,251.55,17985.0,240.9233,240.9902,240.4071,240.4836,17985.0
2021-11-02 13:30:00,251.64,251.64,250.54,250.55,19394.0,240.5696,240.5696,239.518,239.5276,19394.0
2021-11-02 14:00:00,250.62,250.85,249.83,249.86,20197.0,239.5945,239.8144,238.8392,238.8679,20197.0
2021-11-02 14:30:00,249.85,250.15,249.69,249.91,24938.0,238.8583,239.1451,238.7054,238.9157,24938.0
2021-11-02 15:00:00,249.99,250.86,249.97,250.73,18518.0,238.9922,239.8239,238.9731,239.6996,18518.0
2021-11-02 15:30:00,250.74,251.51,250.48,251.51,92859.0,239.7092,240.4453,239.4606,240.4453,92859.0
2021-11-03 09:30:00,251.62,252.56,250.57,250.7,32506.0,240.5505,241.4491,239.5467,239.671,32506.0
2021-11-03 10:00:00,251.15,251.76,250.68,250.77,11691.0,240.1012,240.6843,239.6518,239.7379,11691.0
2021-11-03 10:30:00,250.84,251.76,250.58,251.52,15530.0,239.8048,240.6843,239.5562,240.4549,15530.0
2021-11-03 11:00:00,251.4,251.72,251.21,251.34,8929.0,240.3402,240.6461,240.1585,240.2828,8929.0
2021-11-03 11:30:00,251.29,251.42,250.8,250.84,11737.0,240.235,240.3593,239.7666,239.8048,11737.0
2021-11-03 12:00:00,250.92,251.13,250.37,250.42,8509.0,239.8813,240.082,239.3555,239.4033,8509.0
2021-11-03 12:30:00,250.55,250.55,249.3,249.56,6250.0,239.5276,239.5276,238.3325,238.5811,6250.0
2021-11-03 13:00:00,249.59,249.6,248.87,248.87,12213.0,238.6098,238.6193,237.9215,237.9215,12213.0
2021-11-03 13:30:00,248.94,249.4,248.83,249.25,8648.0,237.9884,238.4281,237.8832,238.2847,8648.0
2021-11-03 14:00:00,249.2,250.72,249.19,250.48,7814.0,238.2369,239.6901,238.2274,239.4606,7814.0
2021-11-03 14:30:00,250.58,252.29,250.58,251.78,8156.0,239.5562,241.191,239.5562,240.7034,8156.0
2021-11-03 15:00:00,251.78,252.51,251.69,252.34,13799.0,240.7034,241.4013,240.6174,241.2388,13799.0
2021-11-03 15:30:00,252.42,253.03,252.32,252.68,101921.0,241.3153,241.8984,241.2197,241.5638,101921.0
2021-11-04 09:30:00,252.46,254.35,251.03,254.19,23837.0,241.3535,243.1604,239.9864,243.0074,23837.0
2021-11-04 10:00:00,254.1,254.37,253.41,253.9,11728.0,242.9214,243.1795,242.2617,242.7302,11728.0
2021-11-04 10:30:00,254.06,254.7,253.68,253.84,10515.0,242.8831,243.495,242.5199,242.6728,10515.0
2021-11-04 11:00:00,253.92,253.92,253.23,253.29,13872.0,242.7493,242.7493,242.0897,242.147,13872.0
2021-11-04 11:30:00,253.35,253.53,252.86,252.97,17256.0,242.2044,242.3765,241.7359,241.8411,17256.0
2021-11-04 12:00:00,252.98,253.01,251.94,252.42,15818.0,241.8506,241.8793,240.8564,241.3153,15818.0
2021-11-04 12:30:00,252.43,252.79,250.67,250.68,26137.0,241.3248,241.669,239.6423,239.6518,26137.0
2021-11-04 13:00:00,250.8,251.15,250.5,250.5,16580.0,239.7666,240.1012,239.4798,239.4798,16580.0
2021-11-04 13:30:00,250.62,251.07,250.51,250.75,25260.0,239.5945,240.0247,239.4893,239.7188,25260.0
2021-11-04 14:00:00,250.78,250.86,250.25,250.45,21676.0,239.7474,239.8239,239.2407,239.432,21676.0
2021-11-04 14:30:00,250.54,251.01,250.07,250.26,26284.0,239.518,239.9673,239.0687,239.2503,26284.0
2021-11-04 15:00:00,250.14,251.2,250.12,250.73,26907.0,239.1356,240.149,239.1165,239.6996,26907.0
2021-11-04 15:30:00,250.8,251.87,250.49,251.42,70924.0,239.7666,240.7895,239.4702,240.3593,70924.0
2021-11-05 09:30:00,252.21,253.01,244.43,245.74,68963.0,241.1145,241.8793,233.6768,234.9292,68963.0
2021-11-05 10:00:00,245.1,248.46,244.87,248.43,49976.0,234.3173,237.5295,234.0974,237.5008,49976.0
2021-11-05 10:30:00,248.38,249.45,248.17,249.24,44583.0,237.453,238.4759,237.2523,238.2752,44583.0
2021-11-05 11:00:00,249.79,249.79,248.17,248.48,28833.0,238.801,238.801,237.2523,237.5486,28833.0
2021-11-05 11:30:00,248.6,249.94,248.59,249.58,23375.0,237.6633,238.9444,237.6538,238.6002,23375.0
2021-11-05 12:00:00,249.56,250.12,248.26,248.76,17657.0,238.5811,239.1165,237.3383,237.8163,17657.0
2021-11-05 12:30:00,248.85,249.69,248.71,249.59,24723.0,237.9023,238.7054,237.7685,238.6098,24723.0
2021-11-05 13:00:00,249.5,249.53,247.5,247.51,13442.0,238.5237,238.5524,236.6117,236.6213,13442.0
2021-11-05 13:30:00,247.69,250.23,247.68,248.96,110561.0,236.7934,239.2216,236.7838,238.0075,110561.0
2021-11-05 14:00:00,248.96,249.63,247.37,247.65,20579.0,238.0075,238.648,236.4874,236.7551,20579.0
2021-11-05 14:30:00,247.96,249.29,247.83,249.21,27349.0,237.0515,238.323,236.9272,238.2465,27349.0
2021-11-05 15:00:00,249.2,249.37,248.11,248.38,18140.0,238.2369,238.3995,237.1949,237.453,18140.0
2021-11-05 15:30:00,248.39,249.19,247.43,247.43,93522.0,237.4626,238.2274,236.5448,236.5448,93522.0
2021-11-08 09:30:00,249.47,249.9,245.55,245.55,30386.0,238.4951,238.9061,234.7475,234.7475,30386.0
2021-11-08 10:00:00,245.39,245.47,243.33,245.14,26150.0,234.5946,234.671,232.6252,234.3556,26150.0
2021-11-08 10:30:00,245.28,247.74,245.26,246.99,25681.0,234.4894,236.8412,234.4703,236.1242,25681.0
2021-11-08 11:00:00,247.0,248.32,246.73,247.88,29108.0,236.1337,237.3957,235.8756,236.975,29108.0
2021-11-08 11:30:00,247.99,248.63,247.6,248.58,17607.0,237.0802,237.692,236.7073,237.6442,17607.0
2021-11-08 12:00:00,248.7,248.86,248.37,248.86,17813.0,237.7589,237.9119,237.4435,237.9119,17813.0
2021-11-08 12:30:00,248.96,249.29,248.32,249.29,21538.0,238.0075,238.323,237.3957,238.323,21538.0
2021-11-08 13:00:00,249.45,249.45,248.73,248.81,18848.0,238.4759,238.4759,237.7876,237.8641,18848.0
2021-11-08 13:30:00,248.79,249.34,248.79,249.23,19036.0,237.845,238.3708,237.845,238.2656,19036.0
2021-11-08 14:00:00,249.29,249.65,249.21,249.56,19742.0,238.323,238.6671,238.2465,238.5811,19742.0
2021-11-08 14:30:00,249.67,249.92,249.5,249.9,12062.0,238.6863,238.9253,238.5237,238.9061,12062.0
2021-11-08 15:00:00,249.9,250.17,249.35,249.62,29454.0,238.9061,239.1643,238.3803,238.6385,29454.0
2021-11-08 15:30:00,249.7,250.19,249.26,249.29,84552.0,238.7149,239.1834,238.2943,238.323,84552.0
2021-11-09 09:30:00,250.49,251.3,249.61,250.67,14908.0,239.4702,240.2446,238.6289,239.6423,14908.0
2021-11-09 10:00:00,250.38,253.12,250.38,252.54,39447.0,239.365,241.9845,239.365,241.43,39447.0
2021-11-09 10:30:00,252.6,253.09,251.62,251.89,13921.0,241.4874,241.9558,240.5505,240.8086,13921.0
2021-11-09 11:00:00,251.89,252.32,251.7,252.06,9553.0,240.8086,241.2197,240.627,240.9711,9553.0
2021-11-09 11:30:00,252.01,252.92,252.0,252.85,7390.0,240.9233,241.7933,240.9138,241.7264,7390.0
2021-11-09 12:00:00,252.86,253.19,252.59,252.67,9374.0,241.7359,242.0514,241.4778,241.5543,9374.0
2021-11-09 12:30:00,252.73,252.73,251.52,251.6,11004.0,241.6116,241.6116,240.4549,240.5314,11004.0
2021-11-09 13:00:00,251.6,251.77,250.97,251.1,12701.0,240.5314,240.6939,239.9291,240.0534,12701.0
2021-11-09 13:30:00,251.12,251.12,250.05,250.1,18908.0,240.0725,240.0725,239.0495,239.0973,18908.0
2021-11-09 14:00:00,250.07,250.32,249.39,249.59,42984.0,239.0687,239.3077,238.4186,238.6098,42984.0
2021-11-09 14:30:00,249.65,249.9,249.31,249.56,32192.0,238.6671,238.9061,238.3421,238.5811,32192.0
2021-11-09 15:00:00,249.5,249.9,249.2,249.62,49562.0,238.5237,238.9061,238.2369,238.6385,49562.0
2021-11-09 15:30:00,249.64,249.7,248.54,249.29,154186.0,238.6576,238.7149,237.606,238.323,154186.0
2021-11-10 09:30:00,248.45,250.69,248.45,250.69,15902.0,237.5199,239.6614,237.5199,239.6614,15902.0
2021-11-10 10:00:00,250.61,251.78,250.47,250.62,14906.0,239.5849,240.7034,239.4511,239.5945,14906.0
2021-11-10 10:30:00,250.63,250.86,249.0,249.0,12855.0,239.604,239.8239,238.0457,238.0457,12855.0
2021-11-10 11:00:00,249.02,249.32,248.45,248.49,10148.0,238.0649,238.3517,237.5199,237.5582,10148.0
2021-11-10 11:30:00,248.57,248.57,247.37,247.41,11847.0,237.6347,237.6347,236.4874,236.5257,11847.0
2021-11-10 12:00:00,247.25,247.89,243.06,247.09,26156.0,236.3727,236.9846,232.3671,236.2198,26156.0
2021-11-10 12:30:00,247.07,247.44,245.85,245.87,12708.0,236.2006,236.5544,235.0343,235.0534,12708.0
2021-11-10 13:00:00,245.92,245.94,245.02,245.54,12440.0,235.1012,235.1204,234.2408,234.738,12440.0
2021-11-10 13:30:00,245.51,245.8,245.24,245.53,12542.0,234.7093,234.9865,234.4512,234.7284,12542.0
2021-11-10 14:00:00,245.44,246.24,245.13,246.07,17991.0,234.6424,235.4072,234.346,235.2446,17991.0
2021-11-10 14:30:00,246.12,246.92,245.72,246.74,13564.0,235.2924,236.0572,234.91,235.8852,13564.0
2021-11-10 15:00:00,246.9,247.0,246.22,246.61,7969.0,236.0381,236.1337,235.388,235.7609,7969.0
2021-11-10 15:30:00,246.66,247.24,246.09,247.12,45118.0,235.8087,236.3632,235.2638,236.2484,45118.0
2021-11-11 09:30:00,249.06,249.93,248.24,248.65,23664.0,238.1031,238.9348,237.3192,237.7111,23664.0
2021-11-11 10:00:00,248.39,248.41,247.49,247.66,11782.0,237.4626,237.4817,236.6022,236.7647,11782.0
2021-11-11 10:30:00,247.89,247.89,247.29,247.51,21499.0,236.9846,236.9846,236.411,236.6213,21499.0
2021-11-11 11:00:00,247.42,248.0,247.22,247.71,24209.0,236.5353,237.0897,236.344,236.8125,24209.0
2021-11-11 11:30:00,247.71,247.8,247.04,247.62,21856.0,236.8125,236.8985,236.172,236.7265,21856.0
2021-11-11 12:00:00,247.64,247.84,247.03,247.84,11268.0,236.7456,236.9368,236.1624,236.9368,11268.0
2021-11-11 12:30:00,247.8,248.06,247.7,247.77,5629.0,236.8985,237.1471,236.8029,236.8699,5629.0
2021-11-11 13:00:00,247.79,247.87,247.14,247.54,4937.0,236.889,236.9655,236.2676,236.65,4937.0
2021-11-11 13:30:00,247.54,247.78,247.27,247.4,13472.0,236.65,236.8794,236.3918,236.5161,13472.0
2021-11-11 14:00:00,247.4,247.93,247.33,247.45,11384.0,236.5161,237.0228,236.4492,236.5639,11384.0
2021-11-11 14:30:00,247.55,247.88,247.47,247.67,10979.0,236.6595,236.975,236.5831,236.7743,10979.0
2021-11-11 15:00:00,247.65,248.32,247.65,248.01,9449.0,236.7551,237.3957,236.7551,237.0993,9449.0
2021-11-11 15:30:00,248.04,248.55,247.64,247.89,59787.0,237.128,237.6155,236.7456,236.9846,59787.0
2021-11-12 09:30:00,248.62,249.47,248.17,248.31,10542.0,237.6825,238.4951,237.2523,237.3861,10542.0
2021-11-12 10:00:00,248.45,250.11,248.45,248.99,14305.0,237.5199,239.1069,237.5199,238.0362,14305.0
2021-11-12 10:30:00,249.07,249.47,248.76,249.41,12534.0,238.1127,238.4951,237.8163,238.4377,12534.0
2021-11-12 11:00:00,249.52,251.21,249.52,251.21,14564.0,238.5429,240.1585,238.5429,240.1585,14564.0
2021-11-12 11:30:00,251.09,251.66,251.09,251.56,19533.0,240.0438,240.5887,240.0438,240.4931,19533.0
2021-11-12 12:00:00,251.56,251.71,251.18,251.44,11199.0,240.4931,240.6365,240.1298,240.3784,11199.0
2021-11-12 12:30:00,251.71,251.94,251.51,251.9,8317.0,240.6365,240.8564,240.4453,240.8182,8317.0
2021-11-12 13:00:00,251.8,251.95,251.48,251.83,9805.0,240.7226,240.866,240.4166,240.7512,9805.0
2021-11-12 13:30:00,251.95,252.12,251.55,251.97,8188.0,240.866,241.0285,240.4836,240.8851,8188.0
2021-11-12 14:00:00,251.93,252.25,251.6,252.25,13373.0,240.8468,241.1528,240.5314,241.1528,13373.0
2021-11-12 14:30:00,252.26,252.26,251.94,252.01,11443.0,241.1623,241.1623,240.8564,240.9233,11443.0
2021-11-12 15:00:00,252.1,252.13,251.77,252.13,9979.0,241.0094,241.038,240.6939,241.038,9979.0
2021-11-12 15:30:00,252.25,252.55,251.43,251.43,66875.0,241.1528,241.4396,240.3688,240.3688,66875.0
2021-11-15 09:30:00,251.15,252.66,251.01,252.59,16406.0,240.1012,241.5447,239.9673,241.4778,16406.0
2021-11-15 10:00:00,252.44,252.44,251.65,251.98,5553.0,241.3344,241.3344,240.5792,240.8946,5553.0
2021-11-15 10:30:00,251.87,252.55,251.26,251.29,10113.0,240.7895,241.4396,240.2063,240.235,10113.0
2021-11-15 11:00:00,251.22,252.55,251.16,252.33,5706.0,240.1681,241.4396,240.1107,241.2292,5706.0
2021-11-15 11:30:00,252.42,252.77,250.79,250.99,8188.0,241.3153,241.6499,239.757,239.9482,8188.0
2021-11-15 12:00:00,251.47,252.13,250.88,251.72,18885.0,240.4071,241.038,239.843,240.6461,18885.0
2021-11-15 12:30:00,251.69,252.0,251.58,251.81,8975.0,240.6174,240.9138,240.5122,240.7321,8975.0
2021-11-15 13:00:00,251.79,252.32,251.72,252.12,18315.0,240.713,241.2197,240.6461,241.0285,18315.0
2021-11-15 13:30:00,252.03,252.12,251.55,251.87,10275.0,240.9424,241.0285,240.4836,240.7895,10275.0
2021-11-15 14:00:00,251.86,251.86,251.08,251.13,31936.0,240.7799,240.7799,240.0342,240.082,31936.0
2021-11-15 14:30:00,251.21,251.75,251.21,251.31,8416.0,240.1585,240.6748,240.1585,240.2541,8416.0
2021-11-15 15:00:00,251.37,251.37,250.64,250.82,9830.0,240.3115,240.3115,239.6136,239.7857,9830.0
2021-11-15 15:30:00,250.81,251.62,250.53,251.16,76866.0,239.7761,240.5505,239.5084,240.1107,76866.0
2021-11-16 09:30:00,251.46,254.28,251.28,253.45,18255.0,240.3975,243.0935,240.2254,242.3,18255.0
2021-11-16 10:00:00,253.7,254.13,252.5,252.51,5347.0,242.539,242.9501,241.3918,241.4013,5347.0
2021-11-16 10:30:00,252.6,252.88,252.42,252.42,6016.0,241.4874,241.755,241.3153,241.3153,6016.0
2021-11-16 11:00:00,252.6,253.54,252.31,253.29,13625.0,241.4874,242.386,241.2101,242.147,13625.0
2021-11-16 11:30:00,253.42,253.65,253.17,253.29,2950.0,242.2713,242.4912,242.0323,242.147,2950.0
2021-11-16 12:00:00,253.14,253.14,252.76,252.88,4113.0,242.0036,242.0036,241.6403,241.755,4113.0
2021-11-16 12:30:00,252.79,253.24,252.73,252.97,12192.0,241.669,242.0992,241.6116,241.8411,12192.0
2021-11-16 13:00:00,252.95,253.56,252.87,253.13,7081.0,241.822,242.4051,241.7455,241.994,7081.0
2021-11-16 13:30:00,253.24,254.21,253.24,254.07,13975.0,242.0992,243.0265,242.0992,242.8927,13975.0
2021-11-16 14:00:00,254.17,254.48,254.09,254.48,20300.0,242.9883,243.2847,242.9118,243.2847,20300.0
2021-11-16 14:30:00,254.49,254.67,253.69,254.09,30773.0,243.2942,243.4663,242.5294,242.9118,30773.0
2021-11-16 15:00:00,254.15,254.48,253.94,254.17,24023.0,242.9692,243.2847,242.7684,242.9883,24023.0
2021-11-16 15:30:00,254.18,254.62,253.83,254.07,75403.0,242.9979,243.4185,242.6633,242.8927,75403.0
2021-11-17 09:30:00,255.0,255.0,251.46,252.22,26094.0,243.7818,243.7818,240.3975,241.1241,26094.0
2021-11-17 10:00:00,252.18,252.69,251.64,251.81,22448.0,241.0858,241.5734,240.5696,240.7321,22448.0
2021-11-17 10:30:00,252.04,252.67,251.93,252.04,15775.0,240.952,241.5543,240.8468,240.952,15775.0
2021-11-17 11:00:00,251.98,252.32,251.42,251.42,9306.0,240.8946,241.2197,240.3593,240.3593,9306.0
2021-11-17 11:30:00,251.42,251.49,250.74,251.42,26061.0,240.3593,240.4262,239.7092,240.3593,26061.0
2021-11-17 12:00:00,251.52,251.64,250.95,251.02,20319.0,240.4549,240.5696,239.91,239.9769,20319.0
2021-11-17 12:30:00,251.01,251.75,250.98,251.34,11856.0,239.9673,240.6748,239.9386,240.2828,11856.0
2021-11-17 13:00:00,251.45,251.65,251.05,251.36,9253.0,240.388,240.5792,240.0056,240.3019,9253.0
2021-11-17 13:30:00,251.31,251.32,250.79,251.01,9366.0,240.2541,240.2637,239.757,239.9673,9366.0
2021-11-17 14:00:00,251.05,251.32,250.94,251.01,15591.0,240.0056,240.2637,239.9004,239.9673,15591.0
2021-11-17 14:30:00,250.98,251.6,250.82,251.59,19244.0,239.9386,240.5314,239.7857,240.5218,19244.0
2021-11-17 15:00:00,251.42,252.15,251.36,251.93,13647.0,240.3593,241.0572,240.3019,240.8468,13647.0
2021-11-17 15:30:00,251.97,252.23,251.64,252.14,82050.0,240.8851,241.1336,240.5696,241.0476,82050.0
2021-11-18 09:30:00,252.43,253.11,251.17,251.5,56741.0,241.3248,241.9749,240.1203,240.4358,56741.0
2021-11-18 10:00:00,251.38,253.28,250.97,253.09,31139.0,240.321,242.1375,239.9291,241.9558,31139.0
2021-11-18 10:30:00,253.11,254.22,252.86,253.45,20794.0,241.9749,243.0361,241.7359,242.3,20794.0
2021-11-18 11:00:00,253.44,254.22,252.87,253.69,18541.0,242.2904,243.0361,241.7455,242.5294,18541.0
2021-11-18 11:30:00,253.47,254.33,253.47,254.32,18064.0,242.3191,243.1413,242.3191,243.1317,18064.0
2021-11-18 12:00:00,254.33,255.97,254.32,255.5,21051.0,243.1413,244.7091,243.1317,244.2598,21051.0
2021-11-18 12:30:00,255.35,256.18,255.33,255.73,25500.0,244.1164,244.9099,244.0973,244.4797,25500.0
2021-11-18 13:00:00,255.65,255.85,255.08,255.59,17487.0,244.4032,244.5944,243.8583,244.3458,17487.0
2021-11-18 13:30:00,255.49,256.5,255.36,256.38,22363.0,244.2502,245.2158,244.1259,245.1011,22363.0
2021-11-18 14:00:00,256.21,256.72,255.9,255.91,27966.0,244.9386,245.4261,244.6422,244.6517,27966.0
2021-11-18 14:30:00,255.99,256.22,255.7,256.13,26381.0,244.7282,244.9481,244.451,244.8621,26381.0
2021-11-18 15:00:00,255.99,256.68,255.84,256.58,25874.0,244.7282,245.3879,244.5848,245.2923,25874.0
2021-11-18 15:30:00,256.49,257.29,256.33,257.21,116418.0,245.2062,245.971,245.0533,245.8946,116418.0
2021-11-19 09:30:00,258.3,258.78,256.84,258.69,43420.0,246.9366,247.3955,245.5408,247.3094,43420.0
2021-11-19 10:00:00,258.28,258.42,255.83,256.18,13787.0,246.9175,247.0513,244.5753,244.9099,13787.0
2021-11-19 10:30:00,256.0,256.47,255.47,255.88,13306.0,244.7378,245.1871,244.2311,244.6231,13306.0
2021-11-19 11:00:00,255.98,256.55,255.62,255.98,10505.0,244.7187,245.2636,244.3745,244.7187,10505.0
2021-11-19 11:30:00,255.98,256.22,255.45,255.45,8668.0,244.7187,244.9481,244.212,244.212,8668.0
2021-11-19 12:00:00,255.72,255.8,254.74,255.25,17658.0,244.4701,244.5466,243.5332,244.0208,17658.0
2021-11-19 12:30:00,255.25,255.25,253.69,253.78,34128.0,244.0208,244.0208,242.5294,242.6155,34128.0
2021-11-19 13:00:00,253.85,254.13,253.65,253.65,12372.0,242.6824,242.9501,242.4912,242.4912,12372.0
2021-11-19 13:30:00,253.66,253.81,252.73,253.69,11478.0,242.5007,242.6441,241.6116,242.5294,11478.0
2021-11-19 14:00:00,253.71,254.2,253.15,253.96,25427.0,242.5485,243.017,242.0132,242.7875,25427.0
2021-11-19 14:30:00,253.91,254.4,253.1,253.18,21450.0,242.7397,243.2082,241.9654,242.0419,21450.0
2021-11-19 15:00:00,253.17,253.49,252.82,253.26,19435.0,242.0323,242.3382,241.6977,242.1183,19435.0
2021-11-19 15:30:00,253.26,253.4,253.02,253.11,53657.0,242.1183,242.2522,241.8889,241.9749,53657.0
2021-11-22 09:30:00,253.81,256.99,253.56,256.21,26166.0,242.6441,245.6842,242.4051,244.9386,26166.0
2021-11-22 10:00:00,256.71,258.12,256.53,257.86,17367.0,245.4166,246.7645,245.2445,246.516,17367.0
2021-11-22 10:30:00,257.94,258.09,256.32,257.06,18184.0,246.5924,246.7358,245.0437,245.7512,18184.0
2021-11-22 11:00:00,257.07,257.17,255.82,256.97,165934.0,245.7607,245.8563,244.5657,245.6651,165934.0
2021-11-22 11:30:00,257.41,257.65,256.1,256.56,15769.0,246.0858,246.3152,244.8334,245.2732,15769.0
2021-11-22 12:00:00,256.48,257.74,256.15,257.31,22866.0,245.1967,246.4012,244.8812,245.9902,22866.0
2021-11-22 12:30:00,257.27,257.77,257.27,257.71,14957.0,245.9519,246.4299,245.9519,246.3726,14957.0
2021-11-22 13:00:00,257.72,257.75,256.99,257.2,10128.0,246.3821,246.4108,245.6842,245.885,10128.0
2021-11-22 13:30:00,257.2,257.54,257.05,257.35,13621.0,245.885,246.21,245.7416,246.0284,13621.0
2021-11-22 14:00:00,257.31,257.45,257.0,257.24,16592.0,245.9902,246.124,245.6938,245.9232,16592.0
2021-11-22 14:30:00,257.25,258.41,257.2,258.38,17264.0,245.9328,247.0418,245.885,247.0131,17264.0
2021-11-22 15:00:00,258.31,258.45,257.92,258.07,12853.0,246.9462,247.08,246.5733,246.7167,12853.0
2021-11-22 15:30:00,258.01,258.15,255.55,255.63,109140.0,246.6594,246.7932,244.3076,244.3841,109140.0
2021-11-23 09:30:00,255.98,258.94,253.83,258.38,36002.0,244.7187,247.5485,242.6633,247.0131,36002.0
2021-11-23 10:00:00,258.23,259.22,256.74,257.06,28619.0,246.8697,247.8161,245.4452,245.7512,28619.0
2021-11-23 10:30:00,257.05,257.49,256.34,256.41,34462.0,245.7416,246.1622,245.0628,245.1298,34462.0
2021-11-23 11:00:00,256.48,256.87,254.75,256.69,27431.0,245.1967,245.5695,243.5428,245.3974,27431.0
2021-11-23 11:30:00,256.52,256.95,255.93,256.66,11219.0,245.2349,245.646,244.6709,245.3688,11219.0
2021-11-23 12:00:00,256.65,256.65,254.33,255.58,12004.0,245.3592,245.3592,243.1413,244.3363,12004.0
2021-11-23 12:30:00,255.6,255.69,253.76,253.76,16494.0,244.3554,244.4414,242.5963,242.5963,16494.0
2021-11-23 13:00:00,253.91,255.32,253.72,255.14,13926.0,242.7397,244.0877,242.5581,243.9156,13926.0
2021-11-23 13:30:00,254.98,256.58,254.89,256.34,12039.0,243.7627,245.2923,243.6766,245.0628,12039.0
2021-11-23 14:00:00,256.32,256.36,255.65,255.79,15127.0,245.0437,245.082,244.4032,244.537,15127.0
2021-11-23 14:30:00,255.84,256.82,255.47,256.77,7945.0,244.5848,245.5217,244.2311,245.4739,7945.0
2021-11-23 15:00:00,256.82,257.26,256.35,256.77,15481.0,245.5217,245.9424,245.0724,245.4739,15481.0
2021-11-23 15:30:00,256.82,257.71,256.73,257.11,66875.0,245.5217,246.3726,245.4357,245.799,66875.0
2021-11-24 09:30:00,256.17,259.37,256.17,259.37,31089.0,244.9003,247.9595,244.9003,247.9595,31089.0
2021-11-24 10:00:00,258.76,259.96,258.76,259.72,29519.0,247.3764,248.5236,247.3764,248.2941,29519.0
2021-11-24 10:30:00,259.61,260.41,259.18,259.6,42593.0,248.189,248.9538,247.7779,248.1794,42593.0
2021-11-24 11:00:00,259.28,260.95,259.16,260.95,10727.0,247.8735,249.47,247.7588,249.47,10727.0
2021-11-24 11:30:00,260.95,261.0,259.76,259.91,17748.0,249.47,249.5178,248.3324,248.4758,17748.0
2021-11-24 12:00:00,260.05,260.76,260.05,260.23,15981.0,248.6096,249.2884,248.6096,248.7817,15981.0
2021-11-24 12:30:00,260.39,260.88,260.26,260.64,13102.0,248.9347,249.4031,248.8104,249.1737,13102.0
2021-11-24 13:00:00,260.72,261.31,260.72,260.97,14870.0,249.2501,249.8142,249.2501,249.4891,14870.0
2021-11-24 13:30:00,261.07,261.52,260.77,261.1,16502.0,249.5847,250.0149,249.2979,249.6134,16502.0
2021-11-24 14:00:00,261.19,261.33,260.14,260.28,17530.0,249.6995,249.8333,248.6957,248.8295,17530.0
2021-11-24 14:30:00,260.44,261.45,260.44,260.92,17119.0,248.9825,249.948,248.9825,249.4413,17119.0
2021-11-24 15:00:00,261.01,261.52,260.98,261.48,19608.0,249.5274,250.0149,249.4987,249.9767,19608.0
2021-11-24 15:30:00,261.47,261.85,261.13,261.3,83868.0,249.9671,250.3304,249.6421,249.8046,83868.0
2021-11-26 09:30:00,257.97,260.97,257.97,259.22,29661.0,246.6211,249.4891,246.6211,247.8161,29661.0
2021-11-26 10:00:00,259.01,260.71,257.86,259.54,28518.0,247.6154,249.2406,246.516,248.1221,28518.0
2021-11-26 10:30:00,259.44,259.96,258.82,259.36,29707.0,248.0265,248.5236,247.4337,247.95,29707.0
2021-11-26 11:00:00,259.17,259.52,257.5,257.52,21009.0,247.7683,248.1029,246.1718,246.1909,21009.0
2021-11-26 11:30:00,257.51,257.51,255.4,255.48,24917.0,246.1814,246.1814,244.1642,244.2407,24917.0
2021-11-26 12:00:00,255.54,256.17,254.87,255.56,36217.0,244.298,244.9003,243.6575,244.3171,36217.0
2021-11-26 12:30:00,255.6,256.53,252.84,253.59,110650.0,244.3554,245.2445,241.7168,242.4338,110650.0
2021-11-29 09:30:00,256.63,258.75,254.22,258.0,22844.0,245.3401,247.3668,243.0361,246.6498,22844.0
2021-11-29 10:00:00,258.0,258.45,257.21,257.93,20984.0,246.6498,247.08,245.8946,246.5829,20984.0
2021-11-29 10:30:00,257.7,257.72,255.83,256.77,16584.0,246.363,246.3821,244.5753,245.4739,16584.0
2021-11-29 11:00:00,256.93,258.79,256.93,258.39,35252.0,245.6269,247.405,245.6269,247.0226,35252.0
2021-11-29 11:30:00,258.44,259.45,258.12,259.42,53766.0,247.0704,248.036,246.7645,248.0073,53766.0
2021-11-29 12:00:00,259.48,260.91,259.48,260.81,18701.0,248.0647,249.4318,248.0647,249.3362,18701.0
2021-11-29 12:30:00,260.79,261.79,260.79,261.53,23742.0,249.3171,250.2731,249.3171,250.0245,23742.0
2021-11-29 13:00:00,261.48,262.0,261.32,261.68,15190.0,249.9767,250.4738,249.8237,250.1679,15190.0
2021-11-29 13:30:00,261.72,262.42,261.57,262.18,47060.0,250.2062,250.8754,250.0627,250.6459,47060.0
2021-11-29 14:00:00,262.18,262.18,261.12,261.15,27386.0,250.6459,250.6459,249.6325,249.6612,27386.0
2021-11-29 14:30:00,261.16,261.16,259.82,260.11,28590.0,249.6708,249.6708,248.3897,248.667,28590.0
2021-11-29 15:00:00,260.17,260.25,259.55,259.61,19247.0,248.7243,248.8008,248.1316,248.189,19247.0
2021-11-29 15:30:00,259.61,259.81,259.14,259.49,84811.0,248.189,248.3802,247.7397,248.0743,84811.0
2021-11-30 09:30:00,258.22,258.94,256.14,257.5,34379.0,246.8601,247.5485,244.8716,246.1718,34379.0
2021-11-30 10:00:00,257.3,257.42,256.0,257.01,12230.0,245.9806,246.0953,244.7378,245.7034,12230.0
2021-11-30 10:30:00,257.19,258.46,256.3,256.47,53437.0,245.8754,247.0896,245.0246,245.1871,53437.0
2021-11-30 11:00:00,256.3,256.89,255.62,256.42,10182.0,245.0246,245.5886,244.3745,245.1393,10182.0
2021-11-30 11:30:00,256.41,256.71,254.74,256.04,12175.0,245.1298,245.4166,243.5332,244.776,12175.0
2021-11-30 12:00:00,255.92,257.1,255.42,256.74,30248.0,244.6613,245.7894,244.1833,245.4452,30248.0
2021-11-30 12:30:00,256.6,256.96,255.77,255.93,31078.0,245.3114,245.6556,244.5179,244.6709,31078.0
2021-11-30 13:00:00,255.81,255.93,255.18,255.37,15661.0,244.5561,244.6709,243.9539,244.1355,15661.0
2021-11-30 13:30:00,255.45,256.33,255.45,256.11,19653.0,244.212,245.0533,244.212,244.843,19653.0
2021-11-30 14:00:00,256.23,256.34,255.02,255.02,39852.0,244.9577,245.0628,243.8009,243.8009,39852.0
2021-11-30 14:30:00,255.02,255.18,253.59,253.59,27700.0,243.8009,243.9539,242.4338,242.4338,27700.0
2021-11-30 15:00:00,253.53,253.87,252.66,253.84,68658.0,242.3765,242.7015,241.5447,242.6728,68658.0
2021-11-30 15:30:00,253.84,254.21,252.9,253.13,156593.0,242.6728,243.0265,241.7742,241.994,156593.0
2021-12-01 09:30:00,256.57,258.18,254.78,254.78,41225.0,245.2827,246.8219,243.5715,243.5715,41225.0
2021-12-01 10:00:00,255.16,255.87,254.9,255.31,23327.0,243.9347,244.6135,243.6862,244.0781,23327.0
2021-12-01 10:30:00,255.27,255.4,252.67,254.45,24678.0,244.0399,244.1642,241.5543,243.256,24678.0
2021-12-01 11:00:00,254.35,254.69,253.95,253.96,18296.0,243.1604,243.4854,242.778,242.7875,18296.0
2021-12-01 11:30:00,253.98,254.62,253.34,253.46,24587.0,242.8067,243.4185,242.1948,242.3095,24587.0
2021-12-01 12:00:00,253.65,254.26,253.59,253.59,19086.0,242.4912,243.0743,242.4338,242.4338,19086.0
2021-12-01 12:30:00,253.51,253.77,252.12,252.12,12988.0,242.3573,242.6059,241.0285,241.0285,12988.0
2021-12-01 13:00:00,252.0,253.11,252.0,252.86,13045.0,240.9138,241.9749,240.9138,241.7359,13045.0
2021-12-01 13:30:00,252.93,253.06,251.28,252.36,13218.0,241.8028,241.9271,240.2254,241.2579,13218.0
2021-12-01 14:00:00,252.1,252.53,250.34,251.65,29363.0,241.0094,241.4204,239.3268,240.5792,29363.0
2021-12-01 14:30:00,251.78,252.21,250.75,250.82,16737.0,240.7034,241.1145,239.7188,239.7857,16737.0
2021-12-01 15:00:00,250.91,250.96,248.43,248.71,20037.0,239.8717,239.9195,237.5008,237.7685,20037.0
2021-12-01 15:30:00,248.53,249.89,245.56,245.75,139571.0,237.5964,238.8966,234.7571,234.9387,139571.0
2021-12-02 09:30:00,246.06,252.74,246.06,252.74,31235.0,235.2351,241.6212,235.2351,241.6212,31235.0
2021-12-02 10:00:00,252.78,253.04,251.03,252.75,48232.0,241.6594,241.908,239.9864,241.6308,48232.0
2021-12-02 10:30:00,252.98,253.39,250.15,251.38,38195.0,241.8506,242.2426,239.1451,240.321,38195.0
2021-12-02 11:00:00,251.39,252.06,250.96,251.2,25350.0,240.3306,240.9711,239.9195,240.149,25350.0
2021-12-02 11:30:00,251.26,252.02,250.64,252.02,26029.0,240.2063,240.9329,239.6136,240.9329,26029.0
2021-12-02 12:00:00,251.9,253.01,251.58,252.61,29701.0,240.8182,241.8793,240.5122,241.4969,29701.0
2021-12-02 12:30:00,252.69,253.23,252.26,252.47,20590.0,241.5734,242.0897,241.1623,241.3631,20590.0
2021-12-02 13:00:00,252.37,253.73,251.74,252.43,45888.0,241.2675,242.5677,240.6652,241.3248,45888.0
2021-12-02 13:30:00,252.46,254.66,252.45,254.43,18158.0,241.3535,243.4567,241.344,243.2369,18158.0
2021-12-02 14:00:00,254.38,254.4,253.33,253.66,28169.0,243.1891,243.2082,242.1853,242.5007,28169.0
2021-12-02 14:30:00,253.66,253.92,252.81,253.35,43929.0,242.5007,242.7493,241.6881,242.2044,43929.0
2021-12-02 15:00:00,253.43,253.55,252.51,253.49,19302.0,242.2809,242.3956,241.4013,242.3382,19302.0
2021-12-02 15:30:00,253.52,254.14,251.97,252.54,74193.0,242.3669,242.9596,240.8851,241.43,74193.0
2021-12-03 09:30:00,253.11,256.0,251.05,251.4,19534.0,241.9749,244.7378,240.0056,240.3402,19534.0
2021-12-03 10:00:00,251.44,252.19,250.76,251.5,31669.0,240.3784,241.0954,239.7283,240.4358,31669.0
2021-12-03 10:30:00,251.47,251.47,248.89,248.94,17302.0,240.4071,240.4071,237.9406,237.9884,17302.0
2021-12-03 11:00:00,249.09,249.72,248.2,249.59,11210.0,238.1318,238.7341,237.2809,238.6098,11210.0
2021-12-03 11:30:00,249.35,249.78,247.71,247.71,15355.0,238.3803,238.7914,236.8125,236.8125,15355.0
2021-12-03 12:00:00,247.87,248.54,246.77,248.22,23829.0,236.9655,237.606,235.9138,237.3001,23829.0
2021-12-03 12:30:00,248.08,248.64,247.52,248.14,17516.0,237.1662,237.7016,236.6309,237.2236,17516.0
2021-12-03 13:00:00,248.07,249.28,247.94,248.93,10305.0,237.1567,238.3134,237.0324,237.9788,10305.0
2021-12-03 13:30:00,248.64,248.64,247.19,247.83,12922.0,237.7016,237.7016,236.3154,236.9272,12922.0
2021-12-03 14:00:00,247.73,247.98,247.03,247.59,20302.0,236.8316,237.0706,236.1624,236.6978,20302.0
2021-12-03 14:30:00,247.62,247.66,246.8,246.97,19185.0,236.7265,236.7647,235.9425,236.105,19185.0
2021-12-03 15:00:00,246.95,247.34,245.66,246.98,46199.0,236.0859,236.4588,234.8527,236.1146,46199.0
2021-12-03 15:30:00,246.89,248.13,245.96,248.12,137416.0,236.0286,237.214,235.1395,237.2045,137416.0
2021-12-06 09:30:00,250.53,255.23,249.46,250.67,54013.0,239.5084,244.0017,238.4855,239.6423,54013.0
2021-12-06 10:00:00,250.65,252.21,250.25,252.02,20125.0,239.6232,241.1145,239.2407,240.9329,20125.0
2021-12-06 10:30:00,251.93,252.22,251.13,251.73,15977.0,240.8468,241.1241,240.082,240.6556,15977.0
2021-12-06 11:00:00,251.85,251.85,250.96,250.96,14835.0,240.7704,240.7704,239.9195,239.9195,14835.0
2021-12-06 11:30:00,251.19,253.01,250.89,252.84,21554.0,240.1394,241.8793,239.8526,241.7168,21554.0
2021-12-06 12:00:00,252.63,253.32,252.13,253.04,53044.0,241.516,242.1757,241.038,241.908,53044.0
2021-12-06 12:30:00,253.08,253.08,251.91,252.3,8900.0,241.9462,241.9462,240.8277,241.2006,8900.0
2021-12-06 13:00:00,252.39,253.12,252.1,253.01,13050.0,241.2866,241.9845,241.0094,241.8793,13050.0
2021-12-06 13:30:00,253.0,253.09,252.17,252.29,14247.0,241.8698,241.9558,241.0763,241.191,14247.0
2021-12-06 14:00:00,252.29,252.72,252.15,252.49,14592.0,241.191,241.6021,241.0572,241.3822,14592.0
2021-12-06 14:30:00,252.48,252.88,251.08,251.11,17663.0,241.3726,241.755,240.0342,240.0629,17663.0
2021-12-06 15:00:00,251.29,251.39,249.89,250.0,117445.0,240.235,240.3306,238.8966,239.0017,117445.0
2021-12-06 15:30:00,249.99,250.91,249.32,250.68,325226.0,238.9922,239.8717,238.3517,239.6518,325226.0
2021-12-07 09:30:00,253.57,255.87,252.95,254.16,22132.0,242.4147,244.6135,241.822,242.9787,22132.0
2021-12-07 10:00:00,254.29,254.95,253.22,253.51,14115.0,243.103,243.734,242.0801,242.3573,14115.0
2021-12-07 10:30:00,253.62,254.53,253.1,254.34,13258.0,242.4625,243.3325,241.9654,243.1508,13258.0
2021-12-07 11:00:00,254.58,254.77,253.69,253.95,13895.0,243.3803,243.5619,242.5294,242.778,13895.0
2021-12-07 11:30:00,254.09,255.03,253.68,254.82,32571.0,242.9118,243.8105,242.5199,243.6097,32571.0
2021-12-07 12:00:00,254.79,256.02,254.79,255.86,16883.0,243.581,244.7569,243.581,244.6039,16883.0
2021-12-07 12:30:00,255.91,255.94,254.74,254.94,8921.0,244.6517,244.6804,243.5332,243.7244,8921.0
2021-12-07 13:00:00,254.84,254.85,254.54,254.76,11494.0,243.6288,243.6384,243.342,243.5523,11494.0
2021-12-07 13:30:00,254.84,255.64,254.61,255.13,11412.0,243.6288,244.3936,243.4089,243.9061,11412.0
2021-12-07 14:00:00,255.05,256.06,255.0,255.92,8367.0,243.8296,244.7952,243.7818,244.6613,8367.0
2021-12-07 14:30:00,255.79,256.05,255.17,255.3,10876.0,244.537,244.7856,243.9443,244.0686,10876.0
2021-12-07 15:00:00,255.39,255.74,254.85,255.21,15351.0,244.1546,244.4892,243.6384,243.9825,15351.0
2021-12-07 15:30:00,255.25,255.65,254.14,254.98,128330.0,244.0208,244.4032,242.9596,243.7627,128330.0
2021-12-08 09:30:00,255.5,256.0,254.8,255.09,11280.0,244.2598,244.7378,243.5906,243.8678,11280.0
2021-12-08 10:00:00,254.69,255.35,253.32,253.49,9483.0,243.4854,244.1164,242.1757,242.3382,9483.0
2021-12-08 10:30:00,253.94,254.12,253.11,253.42,8111.0,242.7684,242.9405,241.9749,242.2713,8111.0
2021-12-08 11:00:00,253.5,254.08,253.14,254.04,7506.0,242.3478,242.9023,242.0036,242.864,7506.0
2021-12-08 11:30:00,253.76,254.02,253.14,253.38,9766.0,242.5963,242.8449,242.0036,242.2331,9766.0
2021-12-08 12:00:00,253.37,253.54,253.04,253.33,7386.0,242.2235,242.386,241.908,242.1853,7386.0
2021-12-08 12:30:00,253.19,253.2,252.74,252.87,7877.0,242.0514,242.061,241.6212,241.7455,7877.0
2021-12-08 13:00:00,252.82,254.06,252.71,254.02,9427.0,241.6977,242.8831,241.5925,242.8449,9427.0
2021-12-08 13:30:00,254.09,254.18,253.69,254.06,10011.0,242.9118,242.9979,242.5294,242.8831,10011.0
2021-12-08 14:00:00,254.13,254.13,253.27,253.48,12001.0,242.9501,242.9501,242.1279,242.3287,12001.0
2021-12-08 14:30:00,253.37,254.26,253.36,254.18,8203.0,242.2235,243.0743,242.2139,242.9979,8203.0
2021-12-08 15:00:00,254.14,254.49,253.99,254.33,9968.0,242.9596,243.2942,242.8162,243.1413,9968.0
2021-12-08 15:30:00,254.32,254.43,253.51,253.68,48340.0,243.1317,243.2369,242.3573,242.5199,48340.0
2021-12-09 09:30:00,254.1,257.02,254.1,254.96,18958.0,242.9214,245.7129,242.9214,243.7435,18958.0
2021-12-09 10:00:00,255.07,255.49,254.43,254.8,12011.0,243.8487,244.2502,243.2369,243.5906,12011.0
2021-12-09 10:30:00,255.04,255.53,254.66,255.03,9342.0,243.82,244.2885,243.4567,243.8105,9342.0
2021-12-09 11:00:00,254.72,256.07,254.71,255.95,20189.0,243.5141,244.8047,243.5045,244.69,20189.0
2021-12-09 11:30:00,256.06,256.43,255.69,256.1,8755.0,244.7952,245.1489,244.4414,244.8334,8755.0
2021-12-09 12:00:00,256.14,256.4,255.75,256.25,12690.0,244.8716,245.1202,244.4988,244.9768,12690.0
2021-12-09 12:30:00,256.17,257.55,256.05,257.4,12588.0,244.9003,246.2196,244.7856,246.0762,12588.0
2021-12-09 13:00:00,257.43,258.91,257.21,258.91,37650.0,246.1049,247.5198,245.8946,247.5198,37650.0
2021-12-09 13:30:00,258.81,259.09,257.55,258.1,20118.0,247.4242,247.6919,246.2196,246.7454,20118.0
2021-12-09 14:00:00,258.17,259.76,258.06,259.16,24984.0,246.8123,248.3324,246.7072,247.7588,24984.0
2021-12-09 14:30:00,259.25,260.58,259.23,260.42,71124.0,247.8448,249.1163,247.8257,248.9633,71124.0
2021-12-09 15:00:00,260.24,260.98,259.1,259.3,41088.0,248.7913,249.4987,247.7014,247.8926,41088.0
2021-12-09 15:30:00,259.31,259.88,258.88,259.28,107157.0,247.9022,248.4471,247.4911,247.8735,107157.0
2021-12-10 09:30:00,260.22,262.1,259.75,261.47,21116.0,248.7721,250.5694,248.3228,249.9671,21116.0
2021-12-10 10:00:00,261.56,263.49,261.09,262.92,27939.0,250.0532,251.8983,249.6039,251.3534,27939.0
2021-12-10 10:30:00,262.72,263.05,262.12,262.25,30088.0,251.1622,251.4776,250.5886,250.7128,30088.0
2021-12-10 11:00:00,262.16,264.01,262.09,263.93,32626.0,250.6268,252.3954,250.5599,252.3189,32626.0
2021-12-10 11:30:00,263.94,265.05,263.57,265.01,30164.0,252.3285,253.3897,251.9748,253.3514,30164.0
2021-12-10 12:00:00,265.04,265.47,264.12,264.2,24325.0,253.3801,253.7912,252.5006,252.577,24325.0
2021-12-10 12:30:00,264.46,265.15,263.97,265.05,16560.0,252.8256,253.4853,252.3572,253.3897,16560.0
2021-12-10 13:00:00,265.16,265.34,264.83,265.22,16515.0,253.4948,253.6669,253.1793,253.5522,16515.0
2021-12-10 13:30:00,265.18,265.38,264.88,265.19,14075.0,253.5139,253.7051,253.2271,253.5235,14075.0
2021-12-10 14:00:00,265.19,265.19,263.9,264.1,18717.0,253.5235,253.5235,252.2902,252.4814,18717.0
2021-12-10 14:30:00,263.99,264.13,262.63,263.14,50340.0,252.3763,252.5101,251.0761,251.5637,50340.0
2021-12-10 15:00:00,263.13,264.27,262.63,264.24,22537.0,251.5541,252.644,251.0761,252.6153,22537.0
2021-12-10 15:30:00,264.3,264.97,263.95,264.95,87096.0,252.6726,253.3132,252.338,253.2941,87096.0
2021-12-13 09:30:00,264.97,265.63,261.7,262.27,15846.0,253.3132,253.9441,250.187,250.732,15846.0
2021-12-13 10:00:00,262.26,263.65,261.97,262.86,11276.0,250.7224,252.0512,250.4452,251.296,11276.0
2021-12-13 10:30:00,262.49,263.52,262.21,263.52,13987.0,250.9423,251.927,250.6746,251.927,13987.0
2021-12-13 11:00:00,263.41,263.79,262.69,263.68,10524.0,251.8218,252.1851,251.1335,252.0799,10524.0
2021-12-13 11:30:00,263.5,263.91,263.09,263.58,14338.0,251.9078,252.2998,251.5159,251.9843,14338.0
2021-12-13 12:00:00,263.46,264.16,263.41,263.83,11349.0,251.8696,252.5388,251.8218,252.2233,11349.0
2021-12-13 12:30:00,263.58,263.86,263.17,263.28,6013.0,251.9843,252.252,251.5924,251.6975,6013.0
2021-12-13 13:00:00,263.37,263.39,262.74,262.9,7248.0,251.7836,251.8027,251.1813,251.3342,7248.0
2021-12-13 13:30:00,262.98,263.23,262.53,263.01,13967.0,251.4107,251.6497,250.9805,251.4394,13967.0
2021-12-13 14:00:00,262.89,263.85,262.63,263.79,8938.0,251.3247,252.2424,251.0761,252.1851,8938.0
2021-12-13 14:30:00,263.78,264.05,263.78,264.02,5752.0,252.1755,252.4336,252.1755,252.405,5752.0
2021-12-13 15:00:00,264.0,264.12,263.47,263.99,8752.0,252.3858,252.5006,251.8792,252.3763,8752.0
2021-12-13 15:30:00,264.0,264.58,263.08,263.36,56964.0,252.3858,252.9403,251.5063,251.774,56964.0
2021-12-14 09:30:00,261.29,262.84,260.42,260.75,47772.0,250.5554,252.0418,249.7212,250.0376,47772.0
2021-12-14 10:00:00,260.77,261.03,259.44,260.24,14423.0,250.0568,250.3061,248.7814,249.5486,14423.0
2021-12-14 10:30:00,260.0,260.33,258.93,259.29,16881.0,249.3184,249.6349,248.2924,248.6376,16881.0
2021-12-14 11:00:00,259.2,259.61,258.46,258.89,7655.0,248.5513,248.9445,247.8417,248.254,7655.0
2021-12-14 11:30:00,259.14,259.33,257.74,258.08,16792.0,248.4938,248.676,247.1513,247.4773,16792.0
2021-12-14 12:00:00,257.62,258.88,257.43,258.63,9375.0,247.0362,248.2444,246.854,248.0047,9375.0
2021-12-14 12:30:00,258.68,259.03,258.38,258.8,13694.0,248.0527,248.3883,247.765,248.1677,13694.0
2021-12-14 13:00:00,258.68,258.68,258.06,258.43,22831.0,248.0527,248.0527,247.4581,247.8129,22831.0
2021-12-14 13:30:00,258.28,258.63,258.12,258.26,5421.0,247.6691,248.0047,247.5157,247.6499,5421.0
2021-12-14 14:00:00,258.26,259.1,258.11,258.78,7984.0,247.6499,248.4554,247.5061,248.1486,7984.0
2021-12-14 14:30:00,258.68,258.98,258.65,258.96,6702.0,248.0527,248.3403,248.0239,248.3212,6702.0
2021-12-14 15:00:00,258.91,259.79,258.9,259.76,28919.0,248.2732,249.1171,248.2636,249.0883,28919.0
2021-12-14 15:30:00,259.86,260.6,259.11,259.54,52280.0,249.1842,249.8938,248.465,248.8773,52280.0
2021-12-15 09:30:00,260.22,261.01,258.73,260.04,11790.0,249.5294,250.2869,248.1006,249.3568,11790.0
2021-12-15 10:00:00,260.12,260.95,259.77,260.6,9792.0,249.4335,250.2294,249.0979,249.8938,9792.0
2021-12-15 10:30:00,260.69,261.45,259.74,260.12,12443.0,249.9801,250.7089,249.0691,249.4335,12443.0
2021-12-15 11:00:00,260.16,260.24,259.25,259.61,14994.0,249.4719,249.5486,248.5992,248.9445,14994.0
2021-12-15 11:30:00,259.44,259.75,258.63,258.63,12834.0,248.7814,249.0787,248.0047,248.0047,12834.0
2021-12-15 12:00:00,258.5,259.39,258.35,259.32,15143.0,247.8801,248.7335,247.7362,248.6664,15143.0
2021-12-15 12:30:00,259.41,259.61,259.13,259.37,8497.0,248.7527,248.9445,248.4842,248.7143,8497.0
2021-12-15 13:00:00,259.27,259.69,259.25,259.59,6974.0,248.6184,249.0212,248.5992,248.9253,6974.0
2021-12-15 13:30:00,259.52,259.68,258.85,259.0,11214.0,248.8582,249.0116,248.2157,248.3595,11214.0
2021-12-15 14:00:00,258.84,260.56,257.95,259.12,15260.0,248.2061,249.8554,247.3527,248.4746,15260.0
2021-12-15 14:30:00,259.35,260.44,258.88,259.7,14739.0,248.6951,249.7404,248.2444,249.0308,14739.0
2021-12-15 15:00:00,260.05,261.85,259.77,261.82,25964.0,249.3664,251.0924,249.0979,251.0637,25964.0
2021-12-15 15:30:00,261.98,262.9,260.42,262.57,106795.0,251.2171,252.0993,249.7212,251.7828,106795.0
2021-12-16 09:30:00,263.33,264.73,262.68,263.48,29834.0,252.5116,253.8541,251.8883,252.6555,29834.0
2021-12-16 10:00:00,263.89,266.0,263.31,265.94,11132.0,253.0486,255.0719,252.4924,255.0144,11132.0
2021-12-16 10:30:00,265.88,266.86,265.77,266.03,32583.0,254.9569,255.8966,254.8514,255.1007,32583.0
2021-12-16 11:00:00,266.05,266.06,264.66,264.97,40210.0,255.1199,255.1295,253.787,254.0842,40210.0
2021-12-16 11:30:00,264.64,264.89,263.58,264.01,17972.0,253.7678,254.0075,252.7514,253.1637,17972.0
2021-12-16 12:00:00,264.23,264.33,262.58,262.58,12908.0,253.3747,253.4705,251.7924,251.7924,12908.0
2021-12-16 12:30:00,262.77,262.78,260.33,260.75,19567.0,251.9746,251.9842,249.6349,250.0376,19567.0
2021-12-16 13:00:00,260.89,262.81,260.76,262.03,9536.0,250.1719,252.013,250.0472,251.265,9536.0
2021-12-16 13:30:00,261.94,262.43,261.45,262.12,12808.0,251.1787,251.6486,250.7089,251.3513,12808.0
2021-12-16 14:00:00,261.91,262.32,261.55,261.55,13160.0,251.15,251.5431,250.8048,250.8048,13160.0
2021-12-16 14:30:00,261.64,262.55,261.17,261.84,12249.0,250.8911,251.7637,250.4404,251.0828,12249.0
2021-12-16 15:00:00,261.83,262.23,260.99,262.16,17541.0,251.0732,251.4568,250.2678,251.3897,17541.0
2021-12-16 15:30:00,262.27,262.79,261.17,261.68,78670.0,251.4952,251.9938,250.4404,250.9294,78670.0
2021-12-17 09:30:00,259.23,260.03,256.67,257.58,107117.0,248.5801,249.3472,246.1252,246.9979,107117.0
2021-12-17 10:00:00,257.59,257.59,256.21,256.32,16062.0,247.0074,247.0074,245.6841,245.7896,16062.0
2021-12-17 10:30:00,256.57,259.15,256.53,258.83,19277.0,246.0293,248.5034,245.991,248.1965,19277.0
2021-12-17 11:00:00,258.86,261.5,258.49,261.18,39011.0,248.2253,250.7568,247.8705,250.45,39011.0
2021-12-17 11:30:00,261.11,261.7,259.26,260.21,41288.0,250.3828,250.9486,248.6088,249.5198,41288.0
2021-12-17 12:00:00,260.29,260.58,259.31,260.18,7916.0,249.5965,249.8746,248.6568,249.491,7916.0
2021-12-17 12:30:00,260.09,261.09,260.09,260.63,11538.0,249.4047,250.3637,249.4047,249.9225,11538.0
2021-12-17 13:00:00,260.57,260.89,260.2,260.78,7427.0,249.865,250.1719,249.5102,250.0664,7427.0
2021-12-17 13:30:00,260.74,261.34,260.74,261.12,11041.0,250.028,250.6034,250.028,250.3924,11041.0
2021-12-17 14:00:00,261.11,261.11,259.61,259.75,12065.0,250.3828,250.3828,248.9445,249.0787,12065.0
2021-12-17 14:30:00,259.88,260.23,259.34,259.73,13413.0,249.2034,249.539,248.6855,249.0595,13413.0
2021-12-17 15:00:00,259.65,260.26,259.23,259.48,16046.0,248.9828,249.5677,248.5801,248.8198,16046.0
2021-12-17 15:30:00,259.48,259.54,258.18,259.11,121616.0,248.8198,248.8773,247.5732,248.465,121616.0
2021-12-20 09:30:00,256.27,258.06,253.52,255.07,18178.0,245.7417,247.4581,243.1046,244.591,18178.0
2021-12-20 10:00:00,255.05,255.05,253.01,253.7,9561.0,244.5718,244.5718,242.6156,243.2773,9561.0
2021-12-20 10:30:00,253.41,254.86,253.4,253.88,10045.0,242.9992,244.3896,242.9896,243.4499,10045.0
2021-12-20 11:00:00,253.99,254.69,253.44,254.52,24341.0,243.5553,244.2266,243.0279,244.0636,24341.0
2021-12-20 11:30:00,254.66,254.72,253.52,254.19,10745.0,244.1978,244.2553,243.1046,243.7471,10745.0
2021-12-20 12:00:00,254.11,254.11,252.17,252.45,13055.0,243.6704,243.6704,241.8101,242.0786,13055.0
2021-12-20 12:30:00,252.56,253.5,252.2,252.9,8629.0,242.1841,243.0855,241.8389,242.5101,8629.0
2021-12-20 13:00:00,252.91,253.39,252.68,253.16,7877.0,242.5197,242.98,242.2992,242.7594,7877.0
2021-12-20 13:30:00,253.4,254.77,253.4,253.96,7224.0,242.9896,244.3033,242.9896,243.5266,7224.0
2021-12-20 14:00:00,253.77,254.0,253.61,253.79,17762.0,243.3444,243.5649,243.191,243.3636,17762.0
2021-12-20 14:30:00,253.68,253.95,253.28,253.29,14362.0,243.2581,243.517,242.8745,242.8841,14362.0
2021-12-20 15:00:00,253.4,254.93,253.39,254.68,20762.0,242.9896,244.4567,242.98,244.217,20762.0
2021-12-20 15:30:00,254.57,256.21,254.34,255.9,76944.0,244.1115,245.6841,243.891,245.3869,76944.0
2021-12-21 09:30:00,257.95,260.0,256.65,256.84,20858.0,247.3527,249.3184,246.1061,246.2883,20858.0
2021-12-21 10:00:00,256.68,258.03,256.43,256.88,9475.0,246.1348,247.4294,245.8951,246.3266,9475.0
2021-12-21 10:30:00,256.82,257.25,256.21,257.07,6653.0,246.2691,246.6814,245.6841,246.5088,6653.0
2021-12-21 11:00:00,257.25,258.17,257.15,257.91,7108.0,246.6814,247.5636,246.5855,247.3143,7108.0
2021-12-21 11:30:00,257.96,259.47,257.79,259.2,8231.0,247.3622,248.8102,247.1992,248.5513,8231.0
2021-12-21 12:00:00,259.23,259.66,259.02,259.66,7895.0,248.5801,248.9924,248.3787,248.9924,7895.0
2021-12-21 12:30:00,259.66,260.24,259.17,259.93,8865.0,248.9924,249.5486,248.5225,249.2513,8865.0
2021-12-21 13:00:00,259.93,260.38,259.77,260.35,12467.0,249.2513,249.6828,249.0979,249.6541,12467.0
2021-12-21 13:30:00,260.53,261.07,260.4,260.96,9065.0,249.8267,250.3445,249.702,250.239,9065.0
2021-12-21 14:00:00,260.8,261.29,260.76,261.1,11539.0,250.0856,250.5554,250.0472,250.3732,11539.0
2021-12-21 14:30:00,261.1,261.26,260.63,261.16,14340.0,250.3732,250.5267,249.9225,250.4308,14340.0
2021-12-21 15:00:00,261.12,261.79,261.06,261.46,18417.0,250.3924,251.0349,250.3349,250.7185,18417.0
2021-12-21 15:30:00,261.31,261.67,260.17,261.6,66300.0,250.5746,250.9198,249.4814,250.8527,66300.0
2021-12-22 09:30:00,261.88,262.04,260.06,260.53,6415.0,251.1212,251.2746,249.376,249.8267,6415.0
2021-12-22 10:00:00,260.08,261.53,259.8,261.21,6470.0,249.3951,250.7856,249.1266,250.4787,6470.0
2021-12-22 10:30:00,261.37,262.28,261.18,262.22,6602.0,250.6321,251.5048,250.45,251.4472,6602.0
2021-12-22 11:00:00,262.11,262.32,260.79,261.48,13442.0,251.3417,251.5431,250.076,250.7376,13442.0
2021-12-22 11:30:00,261.45,262.76,261.33,262.75,8321.0,250.7089,251.965,250.5938,251.9555,8321.0
2021-12-22 12:00:00,262.87,263.07,262.69,262.93,11208.0,252.0705,252.2623,251.8979,252.1281,11208.0
2021-12-22 12:30:00,262.83,264.32,262.8,264.32,10841.0,252.0322,253.461,252.0034,253.461,10841.0
2021-12-22 13:00:00,264.42,264.57,263.99,264.18,11596.0,253.5568,253.7007,253.1445,253.3267,11596.0
2021-12-22 13:30:00,264.18,264.21,263.66,263.73,14305.0,253.3267,253.3555,252.8281,252.8952,14305.0
2021-12-22 14:00:00,263.71,264.36,263.62,264.05,16529.0,252.876,253.4993,252.7897,253.202,16529.0
2021-12-22 14:30:00,263.88,264.05,263.51,264.0,11349.0,253.039,253.202,252.6842,253.1541,11349.0
2021-12-22 15:00:00,264.0,264.16,263.78,264.04,21337.0,253.1541,253.3075,252.9431,253.1925,21337.0
2021-12-22 15:30:00,264.04,265.17,263.96,264.59,65180.0,253.1925,254.276,253.1157,253.7199,65180.0
2021-12-23 09:30:00,264.78,266.35,264.16,264.49,22267.0,253.9021,255.4076,253.3075,253.624,22267.0
2021-12-23 10:00:00,264.57,265.0,264.18,264.86,13411.0,253.7007,254.113,253.3267,253.9788,13411.0
2021-12-23 10:30:00,264.87,264.87,264.05,264.71,12483.0,253.9884,253.9884,253.202,253.8349,12483.0
2021-12-23 11:00:00,264.71,264.73,264.02,264.02,11458.0,253.8349,253.8541,253.1733,253.1733,11458.0
2021-12-23 11:30:00,264.02,264.42,263.76,264.16,18992.0,253.1733,253.5568,252.924,253.3075,18992.0
2021-12-23 12:00:00,263.94,263.94,263.08,263.3,8163.0,253.0966,253.0966,252.2719,252.4829,8163.0
2021-12-23 12:30:00,263.17,263.31,262.79,262.82,9398.0,252.3582,252.4924,251.9938,252.0226,9398.0
2021-12-23 13:00:00,262.81,262.98,262.06,262.32,17513.0,252.013,252.176,251.2938,251.5431,17513.0
2021-12-23 13:30:00,262.1,262.73,261.36,262.21,24002.0,251.3322,251.9363,250.6226,251.4376,24002.0
2021-12-23 14:00:00,262.29,264.24,261.73,263.85,15981.0,251.5144,253.3842,250.9774,253.0103,15981.0
2021-12-23 14:30:00,263.78,264.15,263.45,263.7,4201.0,252.9431,253.2979,252.6267,252.8664,4201.0
2021-12-23 15:00:00,263.93,264.13,263.5,263.51,7087.0,253.087,253.2788,252.6746,252.6842,7087.0
2021-12-23 15:30:00,263.5,264.06,262.73,262.9,82322.0,252.6746,253.2116,251.9363,252.0993,82322.0
2021-12-27 09:30:00,263.88,266.07,262.58,266.07,26532.0,253.039,255.1391,251.7924,255.1391,26532.0
2021-12-27 10:00:00,265.81,266.57,265.25,265.59,31429.0,254.8897,255.6185,254.3527,254.6788,31429.0
2021-12-27 10:30:00,265.58,266.8,265.57,266.15,13607.0,254.6692,255.8391,254.6596,255.2158,13607.0
2021-12-27 11:00:00,266.17,266.64,265.55,266.17,20870.0,255.2349,255.6856,254.6404,255.2349,20870.0
2021-12-27 11:30:00,266.14,266.83,266.14,266.43,11865.0,255.2062,255.8678,255.2062,255.4843,11865.0
2021-12-27 12:00:00,266.45,267.66,266.28,267.34,36024.0,255.5034,256.6637,255.3404,256.3569,36024.0
2021-12-27 12:30:00,267.33,267.52,267.05,267.38,7310.0,256.3473,256.5295,256.0788,256.3952,7310.0
2021-12-27 13:00:00,267.07,267.29,266.67,267.29,22089.0,256.098,256.3089,255.7144,256.3089,22089.0
2021-12-27 13:30:00,267.35,267.46,266.78,267.23,6993.0,256.3665,256.472,255.8199,256.2514,6993.0
2021-12-27 14:00:00,267.04,267.32,267.0,267.32,9700.0,256.0692,256.3377,256.0309,256.3377,9700.0
2021-12-27 14:30:00,267.23,267.32,266.85,267.28,8902.0,256.2514,256.3377,255.887,256.2993,8902.0
2021-12-27 15:00:00,267.22,268.07,267.11,268.07,10851.0,256.2418,257.0569,256.1363,257.0569,10851.0
2021-12-27 15:30:00,267.97,269.05,267.44,269.04,67886.0,256.961,257.9966,256.4528,257.987,67886.0
2021-12-28 09:30:00,268.41,269.99,267.59,268.3,35666.0,257.3829,258.898,256.5966,257.2774,35666.0
2021-12-28 10:00:00,268.36,269.39,267.5,268.66,13055.0,257.335,258.3227,256.5103,257.6227,13055.0
2021-12-28 10:30:00,268.82,269.98,268.66,269.09,21034.0,257.7761,258.8884,257.6227,258.035,21034.0
2021-12-28 11:00:00,268.94,269.26,268.39,268.52,8824.0,257.8911,258.198,257.3637,257.4884,8824.0
2021-12-28 11:30:00,268.63,269.77,268.63,269.64,12206.0,257.5939,258.6871,257.5939,258.5624,12206.0
2021-12-28 12:00:00,269.61,269.83,268.5,268.56,8440.0,258.5336,258.7446,257.4692,257.5268,8440.0
2021-12-28 12:30:00,268.61,269.06,268.04,268.96,4732.0,257.5747,258.0062,257.0281,257.9103,4732.0
2021-12-28 13:00:00,268.86,269.11,268.69,268.88,8606.0,257.8144,258.0542,257.6514,257.8336,8606.0
2021-12-28 13:30:00,268.89,269.22,268.53,269.09,8317.0,257.8432,258.1596,257.498,258.035,8317.0
2021-12-28 14:00:00,269.09,269.09,268.32,268.85,8564.0,258.035,258.035,257.2966,257.8048,8564.0
2021-12-28 14:30:00,268.89,269.34,268.55,269.15,10524.0,257.8432,258.2747,257.5172,258.0925,10524.0
2021-12-28 15:00:00,269.08,269.52,268.99,269.46,18637.0,258.0254,258.4473,257.9391,258.3898,18637.0
2021-12-28 15:30:00,269.5,270.06,269.25,269.7,68788.0,258.4281,258.9651,258.1884,258.6199,68788.0
2021-12-29 09:30:00,271.82,271.87,270.65,271.42,10358.0,260.6528,260.7008,259.5309,260.2693,10358.0
2021-12-29 10:00:00,271.52,271.94,269.63,270.3,10227.0,260.3652,260.7679,258.5528,259.1953,10227.0
2021-12-29 10:30:00,270.23,270.43,269.87,270.0,11062.0,259.1282,259.3199,258.7829,258.9076,11062.0
2021-12-29 11:00:00,269.99,270.46,269.65,270.29,10877.0,258.898,259.3487,258.572,259.1857,10877.0
2021-12-29 11:30:00,270.33,271.15,270.14,270.42,7063.0,259.224,260.0104,259.0419,259.3103,7063.0
2021-12-29 12:00:00,270.08,270.77,270.04,270.68,13990.0,258.9843,259.646,258.946,259.5597,13990.0
2021-12-29 12:30:00,270.51,271.43,270.43,271.42,11504.0,259.3966,260.2789,259.3199,260.2693,11504.0
2021-12-29 13:00:00,271.5,272.08,271.49,271.87,9014.0,260.346,260.9021,260.3364,260.7008,9014.0
2021-12-29 13:30:00,271.74,272.67,271.64,272.64,22043.0,260.5761,261.4679,260.4802,261.4391,22043.0
2021-12-29 14:00:00,272.48,272.65,271.76,272.13,15316.0,261.2857,261.4487,260.5953,260.9501,15316.0
2021-12-29 14:30:00,272.14,272.35,271.94,272.21,9912.0,260.9597,261.1611,260.7679,261.0268,9912.0
2021-12-29 15:00:00,272.2,273.12,271.99,272.93,30322.0,261.0172,261.8994,260.8158,261.7172,30322.0
2021-12-29 15:30:00,272.93,273.51,272.68,272.69,74207.0,261.7172,262.2734,261.4775,261.4871,74207.0
2021-12-30 09:30:00,273.16,273.17,271.37,271.91,11342.0,261.9378,261.9474,260.2213,260.7391,11342.0
2021-12-30 10:00:00,271.83,272.28,271.17,272.16,7898.0,260.6624,261.0939,260.0295,260.9789,7898.0
2021-12-30 10:30:00,272.1,272.41,271.7,272.31,6980.0,260.9213,261.2186,260.5378,261.1227,6980.0
2021-12-30 11:00:00,272.26,272.54,272.03,272.43,7157.0,261.0748,261.3433,260.8542,261.2378,7157.0
2021-12-30 11:30:00,272.45,272.62,271.87,271.99,5314.0,261.2569,261.42,260.7008,260.8158,5314.0
2021-12-30 12:00:00,272.13,272.37,271.95,272.37,4766.0,260.9501,261.1802,260.7775,261.1802,4766.0
2021-12-30 12:30:00,272.41,272.95,272.41,272.87,5559.0,261.2186,261.7364,261.2186,261.6597,5559.0
2021-12-30 13:00:00,272.93,272.97,272.59,272.68,5771.0,261.7172,261.7556,261.3912,261.4775,5771.0
2021-12-30 13:30:00,272.63,272.97,272.54,272.89,7696.0,261.4296,261.7556,261.3433,261.6789,7696.0
2021-12-30 14:00:00,272.88,273.16,272.51,273.13,8903.0,261.6693,261.9378,261.3145,261.909,8903.0
2021-12-30 14:30:00,273.35,273.65,272.94,272.94,9304.0,262.12,262.4076,261.7268,261.7268,9304.0
2021-12-30 15:00:00,272.85,272.94,271.81,271.87,14835.0,261.6405,261.7268,260.6432,260.7008,14835.0
2021-12-30 15:30:00,271.87,272.13,270.97,271.01,58245.0,260.7008,260.9501,259.8378,259.8761,58245.0
2021-12-31 09:30:00,270.97,271.5,270.48,270.86,3904.0,259.8378,260.346,259.3679,259.7323,3904.0
2021-12-31 10:00:00,271.2,271.91,270.88,271.81,4851.0,260.0583,260.7391,259.7514,260.6432,4851.0
2021-12-31 10:30:00,271.92,272.01,271.24,271.82,4489.0,260.7487,260.835,260.0967,260.6528,4489.0
2021-12-31 11:00:00,271.67,271.92,271.53,271.58,3400.0,260.509,260.7487,260.3747,260.4227,3400.0
2021-12-31 11:30:00,271.49,271.79,271.41,271.42,3989.0,260.3364,260.6241,260.2597,260.2693,3989.0
2021-12-31 12:00:00,271.32,271.57,270.95,271.37,5292.0,260.1734,260.4131,259.8186,260.2213,5292.0
2021-12-31 12:30:00,271.34,272.25,271.34,272.25,3734.0,260.1926,261.0652,260.1926,261.0652,3734.0
2021-12-31 13:00:00,272.32,272.6,272.1,272.37,5126.0,261.1323,261.4008,260.9213,261.1802,5126.0
2021-12-31 13:30:00,272.21,272.76,272.01,272.72,7247.0,261.0268,261.5542,260.835,261.5159,7247.0
2021-12-31 14:00:00,272.78,272.91,272.38,272.4,5105.0,261.5734,261.6981,261.1898,261.209,5105.0
2021-12-31 14:30:00,272.58,272.99,272.5,272.66,3688.0,261.3816,261.7748,261.3049,261.4583,3688.0
2021-12-31 15:00:00,272.87,273.08,272.66,273.08,4882.0,261.6597,261.8611,261.4583,261.8611,4882.0
2021-12-31 15:30:00,273.09,273.13,271.62,271.69,38132.0,261.8707,261.909,260.461,260.5282,38132.0
2022-01-03 09:30:00,271.3,271.38,268.01,268.46,26268.0,260.1542,260.2309,256.9994,257.4309,26268.0
2022-01-03 10:00:00,268.63,269.62,268.02,268.86,17959.0,257.5939,258.5432,257.0089,257.8144,17959.0
2022-01-03 10:30:00,269.0,269.13,267.05,267.23,11182.0,257.9487,258.0733,256.0788,256.2514,11182.0
2022-01-03 11:00:00,267.18,267.47,266.52,266.66,11818.0,256.2035,256.4815,255.5706,255.7048,11818.0
2022-01-03 11:30:00,266.38,266.44,265.36,265.44,11789.0,255.4363,255.4939,254.4582,254.5349,11789.0
2022-01-03 12:00:00,265.4,266.39,265.21,266.19,16412.0,254.4966,255.4459,254.3144,255.2541,16412.0
2022-01-03 12:30:00,266.04,266.15,265.54,265.9,23043.0,255.1103,255.2158,254.6308,254.976,23043.0
2022-01-03 13:00:00,266.03,266.25,265.77,266.08,9076.0,255.1007,255.3117,254.8514,255.1486,9076.0
2022-01-03 13:30:00,266.08,266.77,266.08,266.61,8752.0,255.1486,255.8103,255.1486,255.6569,8752.0
2022-01-03 14:00:00,266.61,267.12,266.46,266.9,13204.0,255.6569,256.1459,255.513,255.935,13204.0
2022-01-03 14:30:00,266.93,266.94,266.21,266.36,23473.0,255.9637,255.9733,255.2733,255.4171,23473.0
2022-01-03 15:00:00,266.37,266.65,265.91,266.03,14623.0,255.4267,255.6952,254.9856,255.1007,14623.0
2022-01-03 15:30:00,266.1,267.47,266.04,267.42,95555.0,255.1678,256.4815,255.1103,256.4336,95555.0
2022-01-04 09:30:00,267.0,267.6,265.65,265.83,13098.0,256.0309,256.6062,254.7363,254.9089,13098.0
2022-01-04 10:00:00,265.53,267.54,265.38,266.61,7180.0,254.6212,256.5487,254.4774,255.6569,7180.0
2022-01-04 10:30:00,266.81,267.06,264.73,264.77,20794.0,255.8487,256.0884,253.8541,253.8925,20794.0
2022-01-04 11:00:00,264.81,265.27,264.38,264.96,19157.0,253.9308,254.3719,253.5185,254.0747,19157.0
2022-01-04 11:30:00,265.09,265.89,265.09,265.45,9526.0,254.1993,254.9665,254.1993,254.5445,9526.0
2022-01-04 12:00:00,265.53,266.35,265.34,265.45,9828.0,254.6212,255.4076,254.439,254.5445,9828.0
2022-01-04 12:30:00,265.62,265.91,264.94,264.94,5501.0,254.7075,254.9856,254.0555,254.0555,5501.0
2022-01-04 13:00:00,265.04,265.43,264.27,264.57,7722.0,254.1514,254.5254,253.413,253.7007,7722.0
2022-01-04 13:30:00,264.04,264.14,263.05,263.05,20429.0,253.1925,253.2883,252.2431,252.2431,20429.0
2022-01-04 14:00:00,263.09,264.73,263.09,264.45,15288.0,252.2815,253.8541,252.2815,253.5856,15288.0
2022-01-04 14:30:00,264.46,265.26,264.46,264.61,12798.0,253.5952,254.3623,253.5952,253.739,12798.0
2022-01-04 15:00:00,264.53,264.9,264.38,264.62,17587.0,253.6623,254.0171,253.5185,253.7486,17587.0
2022-01-04 15:30:00,264.5,265.43,264.31,264.69,83712.0,253.6336,254.5254,253.4514,253.8158,83712.0
2022-01-05 09:30:00,263.55,263.55,262.36,263.27,10302.0,252.7226,252.7226,251.5815,252.4541,10302.0
2022-01-05 10:00:00,262.86,264.98,262.28,264.98,9763.0,252.0609,254.0938,251.5048,254.0938,9763.0
2022-01-05 10:30:00,264.59,265.22,264.19,264.36,10975.0,253.7199,254.324,253.3363,253.4993,10975.0
2022-01-05 11:00:00,264.53,264.53,263.01,264.11,7945.0,253.6623,253.6623,252.2048,253.2596,7945.0
2022-01-05 11:30:00,264.3,264.45,263.84,264.35,4995.0,253.4418,253.5856,253.0007,253.4897,4995.0
2022-01-05 12:00:00,264.11,264.23,263.43,263.92,6625.0,253.2596,253.3747,252.6075,253.0774,6625.0
2022-01-05 12:30:00,264.03,264.64,263.86,264.59,7639.0,253.1829,253.7678,253.0199,253.7199,7639.0
2022-01-05 13:00:00,264.76,264.96,263.83,263.93,5807.0,253.8829,254.0747,252.9911,253.087,5807.0
2022-01-05 13:30:00,264.18,264.32,263.59,263.78,4029.0,253.3267,253.461,252.7609,252.9431,4029.0
2022-01-05 14:00:00,263.53,264.09,262.5,262.88,7450.0,252.7034,253.2404,251.7157,252.0801,7450.0
2022-01-05 14:30:00,262.88,262.88,261.53,262.16,3253.0,252.0801,252.0801,250.7856,251.3897,3253.0
2022-01-05 15:00:00,262.01,262.01,260.45,260.57,13649.0,251.2459,251.2459,249.7499,249.865,13649.0
2022-01-05 15:30:00,260.45,261.34,258.94,258.96,81622.0,249.7499,250.6034,248.302,248.3212,81622.0
2022-01-06 09:30:00,258.82,261.35,257.52,257.63,23625.0,248.1869,250.613,246.9403,247.0458,23625.0
2022-01-06 10:00:00,258.08,258.7,257.11,257.85,21508.0,247.4773,248.0718,246.5472,247.2568,21508.0
2022-01-06 10:30:00,258.05,259.2,257.49,257.49,40303.0,247.4485,248.5513,246.9115,246.9115,40303.0
2022-01-06 11:00:00,257.62,257.97,256.46,256.68,33016.0,247.0362,247.3718,245.9239,246.1348,33016.0
2022-01-06 11:30:00,256.69,258.77,256.47,258.67,23354.0,246.1444,248.139,245.9335,248.0431,23354.0
2022-01-06 12:00:00,258.61,259.48,258.42,259.42,11120.0,247.9855,248.8198,247.8033,248.7623,11120.0
2022-01-06 12:30:00,259.2,259.22,258.39,258.39,10686.0,248.5513,248.5705,247.7746,247.7746,10686.0
2022-01-06 13:00:00,258.31,258.31,257.0,257.35,11539.0,247.6979,247.6979,246.4417,246.7773,11539.0
2022-01-06 13:30:00,257.35,257.98,257.02,257.75,19237.0,246.7773,247.3814,246.4609,247.1609,19237.0
2022-01-06 14:00:00,257.75,258.77,257.03,257.85,27170.0,247.1609,248.139,246.4704,247.2568,27170.0
2022-01-06 14:30:00,257.83,259.06,257.83,258.95,17707.0,247.2376,248.417,247.2376,248.3116,17707.0
2022-01-06 15:00:00,258.92,259.06,257.45,257.76,30824.0,248.2828,248.417,246.8732,247.1705,30824.0
2022-01-06 15:30:00,257.68,258.07,257.03,257.72,81328.0,247.0937,247.4677,246.4704,247.1321,81328.0
2022-01-07 09:30:00,257.78,258.97,254.17,254.73,24111.0,247.1896,248.3307,243.7279,244.2649,24111.0
2022-01-07 10:00:00,254.92,255.31,253.43,253.58,25057.0,244.4471,244.8211,243.0183,243.1622,25057.0
2022-01-07 10:30:00,253.58,254.1,252.53,252.58,22918.0,243.1622,243.6608,242.1553,242.2033,22918.0
2022-01-07 11:00:00,252.41,254.04,252.41,254.02,13878.0,242.0403,243.6033,242.0403,243.5841,13878.0
2022-01-07 11:30:00,253.91,254.23,253.51,253.51,22704.0,243.4786,243.7855,243.0951,243.0951,22704.0
2022-01-07 12:00:00,253.5,253.59,252.6,252.65,16705.0,243.0855,243.1718,242.2224,242.2704,16705.0
2022-01-07 12:30:00,252.81,254.37,252.81,254.32,11004.0,242.4238,243.9197,242.4238,243.8718,11004.0
2022-01-07 13:00:00,254.22,254.27,253.66,253.66,11560.0,243.7759,243.8238,243.2389,243.2389,11560.0
2022-01-07 13:30:00,253.6,254.15,253.56,254.05,10632.0,243.1814,243.7088,243.143,243.6129,10632.0
2022-01-07 14:00:00,253.98,254.14,253.48,253.72,9327.0,243.5458,243.6992,243.0663,243.2964,9327.0
2022-01-07 14:30:00,253.64,254.21,253.48,253.96,9644.0,243.2197,243.7663,243.0663,243.5266,9644.0
2022-01-07 15:00:00,254.01,254.19,253.55,253.68,14034.0,243.5745,243.7471,243.1334,243.2581,14034.0
2022-01-07 15:30:00,253.7,253.74,252.39,252.55,84216.0,243.2773,243.3156,242.0211,242.1745,84216.0
2022-01-10 09:30:00,251.83,252.17,249.86,250.88,18389.0,241.4841,241.8101,239.595,240.5731,18389.0
2022-01-10 10:00:00,251.09,252.36,250.08,251.85,16278.0,240.7745,241.9923,239.806,241.5033,16278.0
2022-01-10 10:30:00,252.15,252.76,251.19,251.45,13931.0,241.7909,242.3759,240.8704,241.1197,13931.0
2022-01-10 11:00:00,251.29,252.73,250.94,252.59,14190.0,240.9663,242.3471,240.6306,242.2129,14190.0
2022-01-10 11:30:00,252.5,252.5,250.99,251.58,9311.0,242.1266,242.1266,240.6786,241.2443,9311.0
2022-01-10 12:00:00,251.58,252.13,251.24,251.72,9673.0,241.2443,241.7718,240.9183,241.3786,9673.0
2022-01-10 12:30:00,251.9,252.89,251.79,252.48,11284.0,241.5512,242.5005,241.4457,242.1074,11284.0
2022-01-10 13:00:00,252.48,253.73,252.34,253.67,12110.0,242.1074,243.306,241.9731,243.2485,12110.0
2022-01-10 13:30:00,253.49,254.12,253.04,253.7,13476.0,243.0759,243.68,242.6444,243.2773,13476.0
2022-01-10 14:00:00,253.67,255.02,253.5,254.91,10000.0,243.2485,244.543,243.0855,244.4375,10000.0
2022-01-10 14:30:00,254.83,254.93,253.67,253.95,13168.0,244.3608,244.4567,243.2485,243.517,13168.0
2022-01-10 15:00:00,253.99,254.23,252.8,253.57,21165.0,243.5553,243.7855,242.4142,243.1526,21165.0
2022-01-10 15:30:00,253.51,256.1,253.35,256.05,70176.0,243.0951,245.5787,242.9416,245.5307,70176.0
2022-01-11 09:30:00,255.76,256.8,253.04,253.3,21585.0,245.2526,246.2499,242.6444,242.8937,21585.0
2022-01-11 10:00:00,253.72,255.26,253.16,253.79,20068.0,243.2964,244.7732,242.7594,243.3636,20068.0
2022-01-11 10:30:00,253.71,254.0,251.75,252.46,20442.0,243.2868,243.5649,241.4074,242.0882,20442.0
2022-01-11 11:00:00,252.29,253.91,252.22,253.84,18170.0,241.9252,243.4786,241.8581,243.4115,18170.0
2022-01-11 11:30:00,253.8,254.2,253.23,254.01,24182.0,243.3731,243.7567,242.8266,243.5745,24182.0
2022-01-11 12:00:00,253.9,254.04,253.41,253.66,12167.0,243.469,243.6033,242.9992,243.2389,12167.0
2022-01-11 12:30:00,253.66,254.04,253.29,253.85,12334.0,243.2389,243.6033,242.8841,243.4211,12334.0
2022-01-11 13:00:00,253.86,254.11,253.53,253.95,17665.0,243.4307,243.6704,243.1142,243.517,17665.0
2022-01-11 13:30:00,254.02,255.29,253.82,255.15,11608.0,243.5841,244.8019,243.3923,244.6677,11608.0
2022-01-11 14:00:00,255.23,255.39,254.49,254.71,12280.0,244.7444,244.8978,244.0348,244.2458,12280.0
2022-01-11 14:30:00,254.7,255.1,254.7,254.94,13008.0,244.2362,244.6197,244.2362,244.4663,13008.0
2022-01-11 15:00:00,254.9,255.67,254.85,255.25,25696.0,244.428,245.1663,244.38,244.7636,25696.0
2022-01-11 15:30:00,255.26,256.15,254.93,256.08,51689.0,244.7732,245.6266,244.4567,245.5595,51689.0
2022-01-12 09:30:00,256.68,258.45,255.55,256.98,17330.0,246.1348,247.8321,245.0513,246.4225,17330.0
2022-01-12 10:00:00,256.98,257.78,256.08,257.26,15349.0,246.4225,247.1896,245.5595,246.691,15349.0
2022-01-12 10:30:00,257.54,257.64,255.66,256.54,9847.0,246.9595,247.0554,245.1567,246.0006,9847.0
2022-01-12 11:00:00,256.5,256.65,255.34,256.28,10099.0,245.9622,246.1061,244.8499,245.7513,10099.0
2022-01-12 11:30:00,256.48,257.64,256.48,257.26,7018.0,245.943,247.0554,245.943,246.691,7018.0
2022-01-12 12:00:00,257.42,257.43,256.72,256.87,5277.0,246.8444,246.854,246.1732,246.317,5277.0
2022-01-12 12:30:00,256.84,257.83,256.83,257.6,6856.0,246.2883,247.2376,246.2787,247.017,6856.0
2022-01-12 13:00:00,257.44,257.71,256.86,256.99,5655.0,246.8636,247.1225,246.3074,246.4321,5655.0
2022-01-12 13:30:00,256.93,256.97,256.1,256.37,7874.0,246.3746,246.4129,245.5787,245.8376,7874.0
2022-01-12 14:00:00,256.25,256.99,256.15,256.89,8203.0,245.7225,246.4321,245.6266,246.3362,8203.0
2022-01-12 14:30:00,256.81,257.33,256.63,256.82,18073.0,246.2595,246.7581,246.0869,246.2691,18073.0
2022-01-12 15:00:00,257.01,257.18,256.29,256.62,18397.0,246.4513,246.6143,245.7608,246.0773,18397.0
2022-01-12 15:30:00,256.77,257.79,256.44,256.85,79698.0,246.2211,247.1992,245.9047,246.2978,79698.0
2022-01-13 09:30:00,256.52,258.39,255.83,256.5,15665.0,245.9814,247.7746,245.3197,245.9622,15665.0
2022-01-13 10:00:00,256.48,257.01,255.94,255.94,6516.0,245.943,246.4513,245.4252,245.4252,6516.0
2022-01-13 10:30:00,256.24,256.7,254.35,254.77,10703.0,245.7129,246.154,243.9005,244.3033,10703.0
2022-01-13 11:00:00,255.14,255.96,254.78,255.75,10932.0,244.6581,245.4444,244.3129,245.243,10932.0
2022-01-13 11:30:00,255.64,256.33,255.36,255.82,6907.0,245.1376,245.7992,244.8691,245.3102,6907.0
2022-01-13 12:00:00,255.84,255.91,253.74,253.94,14703.0,245.3293,245.3965,243.3156,243.5074,14703.0
2022-01-13 12:30:00,253.69,254.39,253.25,253.35,12415.0,243.2677,243.9389,242.8457,242.9416,12415.0
2022-01-13 13:00:00,253.36,255.05,253.04,254.88,21003.0,242.9512,244.5718,242.6444,244.4088,21003.0
2022-01-13 13:30:00,254.78,255.46,254.78,255.17,37712.0,244.3129,244.9649,244.3129,244.6869,37712.0
2022-01-13 14:00:00,255.11,255.25,252.95,253.03,125263.0,244.6293,244.7636,242.5581,242.6348,125263.0
2022-01-13 14:30:00,252.99,253.1,251.8,252.72,19824.0,242.5964,242.7019,241.4553,242.3375,19824.0
2022-01-13 15:00:00,252.5,252.56,251.9,252.56,46373.0,242.1266,242.1841,241.5512,242.1841,46373.0
2022-01-13 15:30:00,252.71,252.73,250.69,251.11,157573.0,242.3279,242.3471,240.3909,240.7937,157573.0
2022-01-14 09:30:00,249.2,251.54,247.4,251.46,92443.0,238.9621,241.206,237.2361,241.1293,92443.0
2022-01-14 10:00:00,251.46,251.46,249.98,250.5,42917.0,241.1293,241.1293,239.7101,240.2087,42917.0
2022-01-14 10:30:00,250.69,250.79,249.26,249.72,27192.0,240.3909,240.4868,239.0197,239.4608,27192.0
2022-01-14 11:00:00,249.94,250.14,249.0,249.0,17048.0,239.6717,239.8635,238.7703,238.7703,17048.0
2022-01-14 11:30:00,249.12,250.95,249.0,250.69,58159.0,238.8854,240.6402,238.7703,240.3909,58159.0
2022-01-14 12:00:00,250.67,250.88,250.04,250.78,21216.0,240.3717,240.5731,239.7676,240.4772,21216.0
2022-01-14 12:30:00,250.91,251.11,249.75,249.92,17770.0,240.6019,240.7937,239.4895,239.6525,17770.0
2022-01-14 13:00:00,249.9,250.08,249.04,249.78,12832.0,239.6334,239.806,238.8087,239.5183,12832.0
2022-01-14 13:30:00,249.81,250.78,249.56,250.78,14773.0,239.5471,240.4772,239.3073,240.4772,14773.0
2022-01-14 14:00:00,250.64,251.0,250.24,250.48,56008.0,240.343,240.6882,239.9594,240.1895,56008.0
2022-01-14 14:30:00,250.35,251.22,250.34,250.75,49241.0,240.0649,240.8991,240.0553,240.4484,49241.0
2022-01-14 15:00:00,250.63,251.66,250.63,251.05,22029.0,240.3334,241.3211,240.3334,240.7361,22029.0
2022-01-14 15:30:00,251.05,251.79,251.02,251.14,111698.0,240.7361,241.4457,240.7074,240.8224,111698.0
2022-01-18 09:30:00,248.69,248.85,245.73,246.16,25514.0,238.4731,238.6265,235.6347,236.047,25514.0
2022-01-18 10:00:00,246.5,247.0,245.77,246.78,21445.0,236.3731,236.8525,235.673,236.6415,21445.0
2022-01-18 10:30:00,247.0,247.55,246.55,246.55,48935.0,236.8525,237.3799,236.421,236.421,48935.0
2022-01-18 11:00:00,246.45,247.21,246.0,246.93,16321.0,236.3251,237.0539,235.8936,236.7854,16321.0
2022-01-18 11:30:00,246.95,247.46,246.09,246.16,50709.0,236.8046,237.2936,235.9799,236.047,50709.0
2022-01-18 12:00:00,246.26,246.46,245.81,245.91,28236.0,236.1429,236.3347,235.7114,235.8073,28236.0
2022-01-18 12:30:00,245.9,246.07,245.69,245.85,38039.0,235.7977,235.9607,235.5963,235.7498,38039.0
2022-01-18 13:00:00,245.75,246.16,245.75,245.98,34302.0,235.6539,236.047,235.6539,235.8744,34302.0
2022-01-18 13:30:00,245.98,246.18,245.77,245.87,44120.0,235.8744,236.0662,235.673,235.7689,44120.0
2022-01-18 14:00:00,245.88,246.69,245.83,246.06,59560.0,235.7785,236.5552,235.7306,235.9511,59560.0
2022-01-18 14:30:00,246.12,247.11,246.0,246.53,19178.0,236.0087,236.958,235.8936,236.4018,19178.0
2022-01-18 15:00:00,246.45,246.56,245.75,245.92,46875.0,236.3251,236.4306,235.6539,235.8169,46875.0
2022-01-18 15:30:00,245.94,246.08,245.01,245.45,270124.0,235.8361,235.9703,234.9443,235.3662,270124.0
2022-01-19 09:30:00,245.62,248.0,244.0,247.68,75441.0,235.5292,237.8114,233.9758,237.5046,75441.0
2022-01-19 10:00:00,247.46,247.75,245.29,245.29,29377.0,237.2936,237.5717,235.2128,235.2128,29377.0
2022-01-19 10:30:00,245.12,246.53,244.79,245.69,32752.0,235.0497,236.4018,234.7333,235.5963,32752.0
2022-01-19 11:00:00,245.57,246.04,244.98,245.11,28598.0,235.4813,235.9319,234.9155,235.0402,28598.0
2022-01-19 11:30:00,245.12,246.2,244.8,246.04,44956.0,235.0497,236.0854,234.7429,235.9319,44956.0
2022-01-19 12:00:00,246.08,247.41,246.03,246.38,109504.0,235.9703,237.2457,235.9224,236.258,109504.0
2022-01-19 12:30:00,246.45,247.96,246.36,247.84,34784.0,236.3251,237.7731,236.2388,237.658,34784.0
2022-01-19 13:00:00,247.57,247.73,247.12,247.19,16631.0,237.3991,237.5525,236.9676,237.0347,16631.0
2022-01-19 13:30:00,247.24,247.35,246.71,247.11,12103.0,237.0826,237.1881,236.5744,236.958,12103.0
2022-01-19 14:00:00,246.92,247.23,245.87,245.96,26479.0,236.7758,237.0731,235.7689,235.8552,26479.0
2022-01-19 14:30:00,245.74,246.64,245.74,246.34,16620.0,235.6443,236.5073,235.6443,236.2196,16620.0
2022-01-19 15:00:00,246.43,246.5,245.86,245.92,19532.0,236.3059,236.3731,235.7593,235.8169,19532.0
2022-01-19 15:30:00,245.81,245.81,244.13,244.33,78068.0,235.7114,235.7114,234.1004,234.2922,78068.0
2022-01-20 09:30:00,244.78,246.34,244.25,246.27,17586.0,234.7237,236.2196,234.2155,236.1525,17586.0
2022-01-20 10:00:00,246.05,246.18,244.49,244.94,11252.0,235.9415,236.0662,234.4456,234.8771,11252.0
2022-01-20 10:30:00,244.94,246.21,244.94,245.66,8322.0,234.8771,236.095,234.8771,235.5676,8322.0
2022-01-20 11:00:00,245.88,246.21,244.98,244.98,16140.0,235.7785,236.095,234.9155,234.9155,16140.0
2022-01-20 11:30:00,244.89,245.33,244.57,245.13,22502.0,234.8292,235.2511,234.5223,235.0593,22502.0
2022-01-20 12:00:00,245.44,245.44,244.56,244.91,8266.0,235.3566,235.3566,234.5128,234.8484,8266.0
2022-01-20 12:30:00,244.98,245.06,244.18,244.28,12379.0,234.9155,234.9922,234.1484,234.2443,12379.0
2022-01-20 13:00:00,244.07,244.07,243.0,243.66,16967.0,234.0429,234.0429,233.0168,233.6497,16967.0
2022-01-20 13:30:00,243.81,243.96,243.36,243.44,10195.0,233.7936,233.9374,233.3621,233.4388,10195.0
2022-01-20 14:00:00,243.44,243.96,242.67,243.15,22872.0,233.4388,233.9374,232.7004,233.1607,22872.0
2022-01-20 14:30:00,243.12,243.29,242.3,242.55,10259.0,233.1319,233.2949,232.3456,232.5853,10259.0
2022-01-20 15:00:00,242.65,242.71,240.74,241.17,38790.0,232.6812,232.7388,230.8497,231.262,38790.0
2022-01-20 15:30:00,241.05,241.32,238.23,238.78,108748.0,231.147,231.4059,228.4428,228.9702,108748.0
2022-01-21 09:30:00,239.82,240.47,237.51,238.99,48748.0,229.9675,230.5908,227.7524,229.1716,48748.0
2022-01-21 10:00:00,239.08,240.72,237.99,240.49,56738.0,229.2579,230.8305,228.2127,230.61,56738.0
2022-01-21 10:30:00,240.04,241.82,240.03,241.56,39640.0,230.1784,231.8853,230.1689,231.636,39640.0
2022-01-21 11:00:00,241.79,242.67,241.41,242.01,9009.0,231.8566,232.7004,231.4922,232.0675,9009.0
2022-01-21 11:30:00,242.01,242.01,240.0,240.12,8262.0,232.0675,232.0675,230.1401,230.2552,8262.0
2022-01-21 12:00:00,239.9,240.37,239.38,239.63,10178.0,230.0442,230.4949,229.5456,229.7853,10178.0
2022-01-21 12:30:00,239.46,239.92,238.58,238.81,10274.0,229.6223,230.0634,228.7784,228.999,10274.0
2022-01-21 13:00:00,238.91,239.4,237.71,237.76,31859.0,229.0949,229.5647,227.9442,227.9921,31859.0
2022-01-21 13:30:00,237.77,239.03,237.77,238.47,12388.0,228.0017,229.2099,228.0017,228.6729,12388.0
2022-01-21 14:00:00,238.78,239.15,238.08,238.38,19124.0,228.9702,229.325,228.299,228.5866,19124.0
2022-01-21 14:30:00,238.24,238.94,238.0,238.12,22661.0,228.4524,229.1236,228.2223,228.3373,22661.0
2022-01-21 15:00:00,238.04,238.52,237.17,237.44,45852.0,228.2606,228.7209,227.4264,227.6853,45852.0
2022-01-21 15:30:00,237.62,238.67,236.81,237.08,64850.0,227.8579,228.8647,227.0811,227.3401,64850.0
2022-01-24 09:30:00,234.88,236.9,234.08,235.19,43734.0,225.2304,227.1674,224.4633,225.5277,43734.0
2022-01-24 10:00:00,234.67,235.6,232.62,234.69,94859.0,225.0291,225.9209,223.0633,225.0482,94859.0
2022-01-24 10:30:00,235.06,236.04,233.59,234.5,29680.0,225.403,226.3428,223.9934,224.866,29680.0
2022-01-24 11:00:00,233.84,234.45,232.11,233.12,23144.0,224.2332,224.8181,222.5742,223.5427,23144.0
2022-01-24 11:30:00,233.24,233.41,230.32,232.42,34784.0,223.6578,223.8208,220.8578,222.8715,34784.0
2022-01-24 12:00:00,232.4,232.4,230.01,231.41,29753.0,222.8523,222.8523,220.5605,221.903,29753.0
2022-01-24 12:30:00,231.46,234.04,231.01,233.64,48672.0,221.9509,224.4249,221.5194,224.0414,48672.0
2022-01-24 13:00:00,233.96,235.49,233.09,234.83,36916.0,224.3482,225.8154,223.514,225.1825,36916.0
2022-01-24 13:30:00,234.48,235.91,234.21,235.91,41743.0,224.8469,226.2181,224.588,226.2181,41743.0
2022-01-24 14:00:00,236.41,237.7,234.11,234.74,28657.0,226.6976,227.9346,224.4921,225.0962,28657.0
2022-01-24 14:30:00,235.14,235.67,233.42,235.47,44098.0,225.4798,225.988,223.8304,225.7962,44098.0
2022-01-24 15:00:00,235.36,236.78,235.34,236.51,47005.0,225.6907,227.0524,225.6715,226.7935,47005.0
2022-01-24 15:30:00,236.31,239.87,236.24,239.66,123136.0,226.6017,230.0154,226.5346,229.8141,123136.0
2022-01-25 09:30:00,236.59,238.81,233.33,233.88,58484.0,226.8702,228.999,223.7441,224.2715,58484.0
2022-01-25 10:00:00,234.11,234.26,232.3,233.58,34830.0,224.4921,224.6359,222.7564,223.9838,34830.0
2022-01-25 10:30:00,233.28,233.61,231.3,231.47,38833.0,223.6962,224.0126,221.7975,221.9605,38833.0
2022-01-25 11:00:00,231.3,233.39,230.55,232.44,55878.0,221.7975,223.8016,221.0783,222.8907,55878.0
2022-01-25 11:30:00,232.22,232.47,230.07,231.09,20042.0,222.6797,222.9194,220.618,221.5961,20042.0
2022-01-25 12:00:00,231.15,233.26,230.76,232.82,23246.0,221.6537,223.677,221.2797,223.2551,23246.0
2022-01-25 12:30:00,232.65,232.69,231.19,232.0,16430.0,223.0921,223.1304,221.692,222.4688,16430.0
2022-01-25 13:00:00,232.31,233.17,231.87,233.17,16706.0,222.766,223.5907,222.3441,223.5907,16706.0
2022-01-25 13:30:00,232.76,234.91,232.76,234.87,22109.0,223.1975,225.2592,223.1975,225.2208,22109.0
2022-01-25 14:00:00,234.63,235.49,234.19,234.8,17553.0,224.9907,225.8154,224.5688,225.1537,17553.0
2022-01-25 14:30:00,234.91,236.14,234.5,236.11,28469.0,225.2592,226.4387,224.866,226.4099,28469.0
2022-01-25 15:00:00,236.08,236.25,234.36,234.76,36195.0,226.3811,226.5442,224.7318,225.1154,36195.0
2022-01-25 15:30:00,234.84,236.13,233.88,233.89,167418.0,225.1921,226.4291,224.2715,224.2811,167418.0
2022-01-26 09:30:00,235.44,235.82,233.43,235.55,42212.0,225.7674,226.1318,223.84,225.8729,42212.0
2022-01-26 10:00:00,235.36,235.74,233.34,233.34,37605.0,225.6907,226.0551,223.7537,223.7537,37605.0
2022-01-26 10:30:00,233.66,233.92,232.75,233.79,31782.0,224.0606,224.3099,223.1879,224.1852,31782.0
2022-01-26 11:00:00,233.66,235.15,233.53,234.31,47640.0,224.0606,225.4893,223.9359,224.6839,47640.0
2022-01-26 11:30:00,234.36,234.71,233.94,234.45,26527.0,224.7318,225.0674,224.3291,224.8181,26527.0
2022-01-26 12:00:00,234.59,234.74,234.12,234.25,36572.0,224.9523,225.0962,224.5017,224.6263,36572.0
2022-01-26 12:30:00,234.33,235.24,234.23,234.89,20649.0,224.703,225.5756,224.6071,225.24,20649.0
2022-01-26 13:00:00,234.94,234.99,233.29,233.55,44829.0,225.288,225.3359,223.7058,223.9551,44829.0
2022-01-26 13:30:00,233.43,234.01,233.38,233.86,27040.0,223.84,224.3962,223.7921,224.2523,27040.0
2022-01-26 14:00:00,234.09,234.99,231.88,233.3,31667.0,224.4729,225.3359,222.3537,223.7153,31667.0
2022-01-26 14:30:00,233.5,233.5,228.65,229.65,59523.0,223.9071,223.9071,219.2564,220.2153,59523.0
2022-01-26 15:00:00,229.47,229.68,226.3,227.89,57346.0,220.0427,220.2441,217.0029,218.5276,57346.0
2022-01-26 15:30:00,227.94,228.2,226.01,227.36,307499.0,218.5756,218.8249,216.7248,218.0194,307499.0
2022-01-27 09:30:00,229.65,231.98,228.38,229.15,102633.0,220.2153,222.4496,218.9975,219.7358,102633.0
2022-01-27 10:00:00,229.28,230.34,228.54,229.0,142023.0,219.8605,220.877,219.1509,219.592,142023.0
2022-01-27 10:30:00,228.98,229.46,227.49,228.12,31834.0,219.5728,220.0331,218.144,218.7482,31834.0
2022-01-27 11:00:00,228.34,228.83,226.94,227.46,42373.0,218.9591,219.429,217.6166,218.1153,42373.0
2022-01-27 11:30:00,227.52,228.88,227.48,228.66,20145.0,218.1728,219.4769,218.1344,219.266,20145.0
2022-01-27 12:00:00,228.56,228.82,226.29,226.55,41880.0,219.1701,219.4194,216.9933,217.2427,41880.0
2022-01-27 12:30:00,226.62,226.67,224.06,225.01,37511.0,217.3098,217.3577,214.855,215.7659,37511.0
2022-01-27 13:00:00,224.98,225.3,222.14,222.49,38494.0,215.7372,216.044,213.0138,213.3495,38494.0
2022-01-27 13:30:00,222.67,223.77,222.55,223.62,54349.0,213.5221,214.5769,213.407,214.433,54349.0
2022-01-27 14:00:00,223.82,224.84,222.96,223.15,21761.0,214.6248,215.6029,213.8001,213.9823,21761.0
2022-01-27 14:30:00,223.23,224.62,222.52,223.26,29752.0,214.0591,215.3919,213.3782,214.0878,29752.0
2022-01-27 15:00:00,223.37,224.21,222.13,223.53,38516.0,214.1933,214.9988,213.0042,214.3467,38516.0
2022-01-27 15:30:00,223.55,225.13,222.92,223.21,169725.0,214.3659,215.881,213.7618,214.0399,169725.0
2022-01-28 09:30:00,224.16,225.23,219.49,219.77,35596.0,214.9508,215.9769,210.4727,210.7412,35596.0
2022-01-28 10:00:00,219.84,221.58,219.76,220.61,36577.0,210.8083,212.4768,210.7316,211.5467,36577.0
2022-01-28 10:30:00,220.68,222.23,219.92,222.23,34822.0,211.6138,213.1001,210.885,213.1001,34822.0
2022-01-28 11:00:00,222.06,223.7,221.31,223.45,45357.0,212.9371,214.5097,212.2179,214.27,45357.0
2022-01-28 11:30:00,223.51,223.67,222.63,223.37,23518.0,214.3275,214.481,213.4837,214.1933,23518.0
2022-01-28 12:00:00,223.36,223.97,222.93,223.35,29618.0,214.1837,214.7687,213.7714,214.1741,29618.0
2022-01-28 12:30:00,223.53,223.53,222.18,222.22,18696.0,214.3467,214.3467,213.0522,213.0905,18696.0
2022-01-28 13:00:00,222.27,223.79,222.27,223.35,19372.0,213.1385,214.596,213.1385,214.1741,19372.0
2022-01-28 13:30:00,223.23,224.51,223.22,224.24,17751.0,214.0591,215.2865,214.0495,215.0276,17751.0
2022-01-28 14:00:00,224.14,224.5,221.98,222.15,18355.0,214.9317,215.2769,212.8604,213.0234,18355.0
2022-01-28 14:30:00,221.98,224.09,221.98,223.98,19238.0,212.8604,214.8837,212.8604,214.7782,19238.0
2022-01-28 15:00:00,224.11,225.11,223.6,224.92,26122.0,214.9029,215.8618,214.4139,215.6796,26122.0
2022-01-28 15:30:00,224.79,227.31,224.28,227.13,130486.0,215.555,217.9714,215.0659,217.7988,130486.0
2022-01-31 09:30:00,226.92,230.56,226.92,230.55,23425.0,217.5975,221.0879,217.5975,221.0783,23425.0
2022-01-31 10:00:00,230.53,231.53,229.62,230.05,25553.0,221.0591,222.0181,220.1865,220.5989,25553.0
2022-01-31 10:30:00,230.01,230.86,229.4,230.57,32690.0,220.5605,221.3756,219.9756,221.0975,32690.0
2022-01-31 11:00:00,230.62,231.17,229.58,230.01,20144.0,221.1454,221.6729,220.1482,220.5605,20144.0
2022-01-31 11:30:00,230.01,231.0,229.78,230.87,22054.0,220.5605,221.5098,220.34,221.3852,22054.0
2022-01-31 12:00:00,230.77,230.93,230.08,230.44,16051.0,221.2893,221.4427,220.6276,220.9728,16051.0
2022-01-31 12:30:00,230.27,230.87,230.12,230.57,15211.0,220.8098,221.3852,220.666,221.0975,15211.0
2022-01-31 13:00:00,230.48,230.68,230.25,230.28,17175.0,221.0112,221.203,220.7906,220.8194,17175.0
2022-01-31 13:30:00,230.37,230.38,229.94,230.16,19607.0,220.9057,220.9153,220.4934,220.7043,19607.0
2022-01-31 14:00:00,230.16,231.29,230.16,230.9,17169.0,220.7043,221.7879,220.7043,221.4139,17169.0
2022-01-31 14:30:00,231.04,231.04,230.4,230.65,25502.0,221.5482,221.5482,220.9345,221.1742,25502.0
2022-01-31 15:00:00,230.65,230.81,229.47,230.02,24285.0,221.1742,221.3276,220.0427,220.5701,24285.0
2022-01-31 15:30:00,230.01,232.34,229.78,231.94,117404.0,220.5605,222.7948,220.34,222.4112,117404.0
2022-02-01 09:30:00,231.79,232.63,229.79,230.15,30093.0,222.2674,223.0729,220.3495,220.6948,30093.0
2022-02-01 10:00:00,230.07,230.07,228.11,228.72,23904.0,220.618,220.618,218.7386,219.3235,23904.0
2022-02-01 10:30:00,228.65,229.9,228.34,229.9,12324.0,219.2564,220.455,218.9591,220.455,12324.0
2022-02-01 11:00:00,229.85,230.16,229.19,230.0,14435.0,220.4071,220.7043,219.7742,220.5509,14435.0
2022-02-01 11:30:00,229.88,231.6,229.36,231.35,49954.0,220.4358,222.0852,219.9372,221.8455,49954.0
2022-02-01 12:00:00,231.32,231.58,230.53,230.66,18542.0,221.8167,222.066,221.0591,221.1838,18542.0
2022-02-01 12:30:00,230.86,230.86,230.23,230.37,15008.0,221.3756,221.3756,220.7715,220.9057,15008.0
2022-02-01 13:00:00,230.37,231.21,230.2,231.15,12459.0,220.9057,221.7112,220.7427,221.6537,12459.0
2022-02-01 13:30:00,231.13,231.34,230.61,231.18,11701.0,221.6345,221.8359,221.1359,221.6824,11701.0
2022-02-01 14:00:00,231.05,231.18,230.34,230.46,12575.0,221.5578,221.6824,220.877,220.992,12575.0
2022-02-01 14:30:00,230.58,230.86,230.27,230.79,17592.0,221.1071,221.3756,220.8098,221.3085,17592.0
2022-02-01 15:00:00,230.89,231.48,230.77,231.44,35722.0,221.4044,221.9701,221.2893,221.9318,35722.0
2022-02-01 15:30:00,231.47,232.34,231.35,231.66,129279.0,221.9605,222.7948,221.8455,222.1427,129279.0
2022-02-02 09:30:00,232.52,234.91,232.35,233.85,26467.0,222.9674,225.2592,222.8044,224.2428,26467.0
2022-02-02 10:00:00,234.01,235.3,234.01,234.22,26138.0,224.3962,225.6332,224.3962,224.5975,26138.0
2022-02-02 10:30:00,234.26,235.54,233.83,235.03,25466.0,224.6359,225.8633,224.2236,225.3743,25466.0
2022-02-02 11:00:00,234.98,235.54,234.59,235.42,21631.0,225.3263,225.8633,224.9523,225.7483,21631.0
2022-02-02 11:30:00,235.33,235.84,234.93,235.71,18138.0,225.6619,226.151,225.2784,226.0263,18138.0
2022-02-02 12:00:00,235.72,236.28,235.5,235.51,36873.0,226.0359,226.5729,225.825,225.8346,36873.0
2022-02-02 12:30:00,235.5,236.13,235.39,236.08,31666.0,225.825,226.4291,225.7195,226.3811,31666.0
2022-02-02 13:00:00,236.08,236.44,235.6,235.6,68436.0,226.3811,226.7263,225.9209,225.9209,68436.0
2022-02-02 13:30:00,235.85,236.06,235.7,236.03,28211.0,226.1606,226.362,226.0167,226.3332,28211.0
2022-02-02 14:00:00,236.03,236.65,235.88,236.02,28893.0,226.3332,226.9277,226.1894,226.3236,28893.0
2022-02-02 14:30:00,236.12,236.92,236.0,236.52,51046.0,226.4195,227.1866,226.3044,226.8031,51046.0
2022-02-02 15:00:00,236.56,237.53,236.41,236.72,38398.0,226.8414,227.7716,226.6976,226.9948,38398.0
2022-02-02 15:30:00,236.83,238.09,236.83,237.6,111715.0,227.1003,228.3086,227.1003,227.8387,111715.0
2022-02-03 09:30:00,235.18,237.62,235.18,235.42,26997.0,225.5181,227.8579,225.5181,225.7483,26997.0
2022-02-03 10:00:00,235.53,237.73,235.39,237.45,17081.0,225.8537,227.9633,225.7195,227.6949,17081.0
2022-02-03 10:30:00,237.65,237.65,236.14,236.37,14763.0,227.8866,227.8866,226.4387,226.6592,14763.0
2022-02-03 11:00:00,236.44,237.41,236.29,236.87,13451.0,226.7263,227.6565,226.5825,227.1387,13451.0
2022-02-03 11:30:00,236.78,236.8,235.95,236.19,20273.0,227.0524,227.0716,226.2565,226.4866,20273.0
2022-02-03 12:00:00,236.25,237.3,236.04,237.09,17451.0,226.5442,227.551,226.3428,227.3496,17451.0
2022-02-03 12:30:00,237.1,237.1,235.96,236.89,17392.0,227.3592,227.3592,226.2661,227.1579,17392.0
2022-02-03 13:00:00,236.74,237.44,236.04,237.28,15761.0,227.014,227.6853,226.3428,227.5318,15761.0
2022-02-03 13:30:00,237.34,237.72,237.02,237.13,17993.0,227.5894,227.9538,227.2825,227.388,17993.0
2022-02-03 14:00:00,237.31,238.0,237.27,237.82,16967.0,227.5606,228.2223,227.5222,228.0497,16967.0
2022-02-03 14:30:00,237.8,237.92,237.14,237.91,29320.0,228.0305,228.1455,227.3976,228.136,29320.0
2022-02-03 15:00:00,237.93,238.17,237.08,237.46,38910.0,228.1551,228.3853,227.3401,227.7044,38910.0
2022-02-03 15:30:00,237.46,237.49,235.39,235.52,84930.0,227.7044,227.7332,225.7195,225.8441,84930.0
2022-02-04 09:30:00,234.53,236.8,233.84,236.47,12969.0,224.8948,227.0716,224.2332,226.7551,12969.0
2022-02-04 10:00:00,235.58,236.88,235.3,235.93,20408.0,225.9017,227.1483,225.6332,226.2373,20408.0
2022-02-04 10:30:00,236.12,236.2,234.18,234.42,28425.0,226.4195,226.4962,224.5592,224.7893,28425.0
2022-02-04 11:00:00,234.23,235.51,233.94,235.49,16492.0,224.6071,225.8346,224.3291,225.8154,16492.0
2022-02-04 11:30:00,235.49,236.39,235.48,236.19,19169.0,225.8154,226.6784,225.8058,226.4866,19169.0
2022-02-04 12:00:00,236.15,236.97,235.86,236.79,26554.0,226.4483,227.2346,226.1702,227.062,26554.0
2022-02-04 12:30:00,236.76,237.21,236.32,237.0,16951.0,227.0332,227.4647,226.6113,227.2633,16951.0
2022-02-04 13:00:00,237.17,238.26,237.17,237.93,29594.0,227.4264,228.4716,227.4264,228.1551,29594.0
2022-02-04 13:30:00,238.06,238.57,237.78,238.08,17626.0,228.2798,228.7688,228.0113,228.299,17626.0
2022-02-04 14:00:00,238.2,238.23,236.81,237.17,20858.0,228.414,228.4428,227.0811,227.4264,20858.0
2022-02-04 14:30:00,237.26,237.84,237.23,237.42,18137.0,227.5127,228.0688,227.4839,227.6661,18137.0
2022-02-04 15:00:00,237.58,238.74,237.57,238.1,20701.0,227.8195,228.9319,227.8099,228.3181,20701.0
2022-02-04 15:30:00,238.15,238.49,235.42,235.45,111828.0,228.3661,228.6921,225.7483,225.777,111828.0
2022-02-07 09:30:00,235.23,236.08,234.03,235.54,14586.0,225.5661,226.3811,224.4154,225.8633,14586.0
2022-02-07 10:00:00,235.84,236.71,235.43,235.91,17954.0,226.151,226.9853,225.7578,226.2181,17954.0
2022-02-07 10:30:00,235.78,236.55,235.61,235.86,16381.0,226.0935,226.8318,225.9304,226.1702,16381.0
2022-02-07 11:00:00,235.69,236.32,235.03,236.02,21675.0,226.0072,226.6113,225.3743,226.3236,21675.0
2022-02-07 11:30:00,236.14,236.17,235.22,235.86,9996.0,226.4387,226.4674,225.5565,226.1702,9996.0
2022-02-07 12:00:00,235.92,236.46,235.61,236.07,7967.0,226.2277,226.7455,225.9304,226.3715,7967.0
2022-02-07 12:30:00,236.03,236.96,235.93,236.8,8546.0,226.3332,227.225,226.2373,227.0716,8546.0
2022-02-07 13:00:00,236.69,237.24,236.55,237.24,15519.0,226.9661,227.4935,226.8318,227.4935,15519.0
2022-02-07 13:30:00,237.34,237.34,236.61,237.07,13112.0,227.5894,227.5894,226.8894,227.3305,13112.0
2022-02-07 14:00:00,237.15,237.4,236.59,237.09,17118.0,227.4072,227.6469,226.8702,227.3496,17118.0
2022-02-07 14:30:00,237.1,238.08,237.1,238.08,25722.0,227.3592,228.299,227.3592,228.299,25722.0
2022-02-07 15:00:00,237.99,238.57,237.21,237.3,38548.0,228.2127,228.7688,227.4647,227.551,38548.0
2022-02-07 15:30:00,237.37,237.64,235.96,236.66,101401.0,227.6181,227.877,226.2661,226.9373,101401.0
2022-02-08 09:30:00,236.0,236.41,234.17,235.69,16506.0,226.3044,226.6976,224.5496,226.0072,16506.0
2022-02-08 10:00:00,235.23,236.54,234.93,236.19,8382.0,225.5661,226.8222,225.2784,226.4866,8382.0
2022-02-08 10:30:00,236.29,237.0,235.49,236.96,48270.0,226.5825,227.2633,225.8154,227.225,48270.0
2022-02-08 11:00:00,237.13,237.26,236.49,236.64,13396.0,227.388,227.5127,226.7743,226.9181,13396.0
2022-02-08 11:30:00,236.57,237.32,236.57,237.1,12608.0,226.851,227.5702,226.851,227.3592,12608.0
2022-02-08 12:00:00,237.13,237.28,236.74,237.13,8569.0,227.388,227.5318,227.014,227.388,8569.0
2022-02-08 12:30:00,237.24,237.68,236.91,236.94,9026.0,227.4935,227.9154,227.177,227.2058,9026.0
2022-02-08 13:00:00,237.01,237.17,236.35,236.35,8049.0,227.2729,227.4264,226.64,226.64,8049.0
2022-02-08 13:30:00,236.56,236.81,236.28,236.52,6656.0,226.8414,227.0811,226.5729,226.8031,6656.0
2022-02-08 14:00:00,236.67,237.01,235.99,236.05,8247.0,226.9469,227.2729,226.2948,226.3524,8247.0
2022-02-08 14:30:00,235.93,236.28,235.61,235.99,12991.0,226.2373,226.5729,225.9304,226.2948,12991.0
2022-02-08 15:00:00,235.95,237.17,235.62,236.5,21846.0,226.2565,227.4264,225.94,226.7839,21846.0
2022-02-08 15:30:00,236.5,237.23,236.11,236.33,107418.0,226.7839,227.4839,226.4099,226.6209,107418.0
2022-02-09 09:30:00,237.76,240.03,237.76,239.55,22726.0,227.9921,230.1689,227.9921,229.7086,22726.0
2022-02-09 10:00:00,239.33,239.93,239.05,239.57,19812.0,229.4976,230.073,229.2291,229.7278,19812.0
2022-02-09 10:30:00,239.85,240.5,239.61,240.24,28844.0,229.9963,230.6195,229.7661,230.3702,28844.0
2022-02-09 11:00:00,240.4,240.68,238.97,239.71,36640.0,230.5237,230.7922,229.1524,229.862,36640.0
2022-02-09 11:30:00,239.62,240.0,239.13,239.73,15020.0,229.7757,230.1401,229.3058,229.8812,15020.0
2022-02-09 12:00:00,239.74,239.74,239.15,239.46,12051.0,229.8908,229.8908,229.325,229.6223,12051.0
2022-02-09 12:30:00,239.5,239.56,238.68,238.81,18105.0,229.6606,229.7182,228.8743,228.999,18105.0
2022-02-09 13:00:00,238.81,239.1,238.45,238.64,11695.0,228.999,229.2771,228.6538,228.836,11695.0
2022-02-09 13:30:00,238.64,239.37,238.43,239.05,26072.0,228.836,229.536,228.6346,229.2291,26072.0
2022-02-09 14:00:00,239.13,239.79,239.12,239.27,35789.0,229.3058,229.9387,229.2962,229.4401,35789.0
2022-02-09 14:30:00,239.27,239.8,238.98,238.98,49062.0,229.4401,229.9483,229.162,229.162,49062.0
2022-02-09 15:00:00,238.83,239.02,237.41,238.06,33277.0,229.0182,229.2004,227.6565,228.2798,33277.0
2022-02-09 15:30:00,238.04,238.61,237.71,238.5,154063.0,228.2606,228.8072,227.9442,228.7017,154063.0
2022-02-10 09:30:00,229.66,231.68,226.29,228.51,131821.0,220.2249,222.1619,216.9933,219.1221,131821.0
2022-02-10 10:00:00,228.22,230.12,227.47,229.32,77115.0,218.844,220.666,218.1249,219.8989,77115.0
2022-02-10 10:30:00,228.84,230.61,228.48,230.21,47988.0,219.4386,221.1359,219.0934,220.7523,47988.0
2022-02-10 11:00:00,230.0,230.69,228.27,228.3,64850.0,220.5509,221.2126,218.892,218.9208,64850.0
2022-02-10 11:30:00,228.24,229.36,226.38,228.97,76572.0,218.8632,219.9372,217.0796,219.5632,76572.0
2022-02-10 12:00:00,229.08,229.52,228.62,228.91,42564.0,219.6687,220.0906,219.2276,219.5057,42564.0
2022-02-10 12:30:00,229.05,229.23,225.32,225.97,59638.0,219.6399,219.8126,216.0632,216.6865,59638.0
2022-02-10 13:00:00,226.04,226.27,223.75,223.81,41800.0,216.7536,216.9742,214.5577,214.6152,41800.0
2022-02-10 13:30:00,224.0,224.17,222.08,222.67,47716.0,214.7974,214.9604,212.9563,213.5221,47716.0
2022-02-10 14:00:00,222.61,224.09,221.93,223.85,53476.0,213.4645,214.8837,212.8125,214.6536,53476.0
2022-02-10 14:30:00,224.06,225.24,223.61,223.77,37269.0,214.855,215.9865,214.4234,214.5769,37269.0
2022-02-10 15:00:00,223.92,224.38,221.9,222.0,182511.0,214.7207,215.1618,212.7837,212.8796,182511.0
2022-02-10 15:30:00,222.09,222.2,219.91,221.96,291115.0,212.9659,213.0714,210.8754,212.8412,291115.0
2022-02-11 09:30:00,221.28,224.2,220.64,221.72,49078.0,212.1892,214.9892,211.5755,212.6111,49078.0
2022-02-11 10:00:00,221.64,222.34,220.18,220.18,29797.0,212.5344,213.2056,211.1344,211.1344,29797.0
2022-02-11 10:30:00,220.21,221.41,219.72,219.79,43661.0,211.1631,212.3138,210.6933,210.7604,43661.0
2022-02-11 11:00:00,219.72,220.4,217.32,218.26,62545.0,210.6933,211.3453,208.3919,209.2932,62545.0
2022-02-11 11:30:00,218.26,220.01,218.13,219.15,52242.0,209.2932,210.9713,209.1686,210.1467,52242.0
2022-02-11 12:00:00,219.19,219.62,217.68,218.15,71991.0,210.185,210.5974,208.7371,209.1878,71991.0
2022-02-11 12:30:00,218.06,218.45,216.84,216.99,92717.0,209.1015,209.4754,207.9316,208.0754,92717.0
2022-02-11 13:00:00,216.97,217.85,216.68,216.9,81904.0,208.0562,208.9001,207.7781,207.9891,81904.0
2022-02-11 13:30:00,216.72,216.72,214.43,215.28,99384.0,207.8165,207.8165,205.6206,206.4357,99384.0
2022-02-11 14:00:00,215.28,216.28,214.4,214.41,65724.0,206.4357,207.3946,205.5918,205.6014,65724.0
2022-02-11 14:30:00,214.39,215.69,213.61,214.25,176843.0,205.5822,206.8288,204.8343,205.448,176843.0
2022-02-11 15:00:00,214.14,215.14,213.25,214.21,143383.0,205.3425,206.3014,204.4891,205.4096,143383.0
2022-02-11 15:30:00,214.12,217.09,214.03,216.04,171440.0,205.3233,208.1713,205.237,207.1644,171440.0
2022-02-14 09:30:00,216.0,218.29,215.59,215.83,36921.0,207.1261,209.322,206.7329,206.9631,36921.0
2022-02-14 10:00:00,215.76,215.79,213.87,214.62,57383.0,206.8959,206.9247,205.0836,205.8028,57383.0
2022-02-14 10:30:00,214.6,214.85,214.21,214.26,350864.0,205.7836,206.0233,205.4096,205.4576,350864.0
2022-02-14 11:00:00,214.3,215.05,213.21,215.04,62822.0,205.4959,206.2151,204.4507,206.2055,62822.0
2022-02-14 11:30:00,214.87,215.15,214.11,214.77,25265.0,206.0425,206.311,205.3137,205.9466,25265.0
2022-02-14 12:00:00,214.6,215.5,214.23,215.31,34290.0,205.7836,206.6466,205.4288,206.4644,34290.0
2022-02-14 12:30:00,215.33,215.47,215.02,215.2,52664.0,206.4836,206.6179,206.1863,206.3589,52664.0
2022-02-14 13:00:00,215.27,215.44,214.63,214.71,34303.0,206.4261,206.5891,205.8124,205.8891,34303.0
2022-02-14 13:30:00,214.73,214.74,212.4,212.56,81301.0,205.9083,205.9178,203.674,203.8274,81301.0
2022-02-14 14:00:00,212.47,213.4,211.08,213.35,116686.0,203.7411,204.6329,202.4082,204.585,116686.0
2022-02-14 14:30:00,213.26,214.01,212.67,213.11,44389.0,204.4986,205.2178,203.9329,204.3548,44389.0
2022-02-14 15:00:00,213.12,214.2,212.76,213.91,43452.0,204.3644,205.4,204.0192,205.1219,43452.0
2022-02-14 15:30:00,213.8,214.73,213.59,213.82,164704.0,205.0165,205.9083,204.8151,205.0356,164704.0
2022-02-15 09:30:00,217.1,220.21,217.1,219.67,42269.0,208.1809,211.1631,208.1809,210.6453,42269.0
2022-02-15 10:00:00,219.39,219.45,218.56,218.86,45288.0,210.3768,210.4343,209.5809,209.8686,45288.0
2022-02-15 10:30:00,218.99,219.98,218.72,218.95,48639.0,209.9932,210.9426,209.7343,209.9549,48639.0
2022-02-15 11:00:00,218.93,219.52,218.52,218.59,60424.0,209.9357,210.5015,209.5426,209.6097,60424.0
2022-02-15 11:30:00,218.68,219.28,218.23,218.43,43455.0,209.696,210.2713,209.2645,209.4562,43455.0
2022-02-15 12:00:00,218.43,219.29,218.19,218.74,174830.0,209.4562,210.2809,209.2261,209.7535,174830.0
2022-02-15 12:30:00,218.74,220.44,218.74,220.14,67208.0,209.7535,211.3837,209.7535,211.096,67208.0
2022-02-15 13:00:00,220.21,221.47,220.21,221.09,53592.0,211.1631,212.3714,211.1631,212.007,53592.0
2022-02-15 13:30:00,221.12,221.49,220.31,221.26,100612.0,212.0357,212.3905,211.259,212.17,100612.0
2022-02-15 14:00:00,221.28,221.59,220.49,221.2,59684.0,212.1892,212.4864,211.4316,212.1124,59684.0
2022-02-15 14:30:00,221.24,222.23,221.0,222.22,326129.0,212.1508,213.1001,211.9207,213.0905,326129.0
2022-02-15 15:00:00,222.12,222.85,221.89,222.35,57076.0,212.9947,213.6947,212.7741,213.2152,57076.0
2022-02-15 15:30:00,222.43,223.39,221.68,222.91,247419.0,213.2919,214.2125,212.5727,213.7522,247419.0
2022-02-16 09:30:00,220.76,221.39,218.8,220.02,107776.0,211.6905,212.2946,209.811,210.9809,107776.0
2022-02-16 10:00:00,219.87,220.32,218.58,219.16,75015.0,210.8371,211.2686,209.6001,210.1563,75015.0
2022-02-16 10:30:00,218.96,219.77,217.28,217.46,43356.0,209.9645,210.7412,208.3535,208.5261,43356.0
2022-02-16 11:00:00,217.49,217.75,216.39,217.24,38395.0,208.5549,208.8042,207.5001,208.3151,38395.0
2022-02-16 11:30:00,217.11,218.84,217.11,218.81,34870.0,208.1905,209.8494,208.1905,209.8206,34870.0
2022-02-16 12:00:00,218.74,219.71,218.73,219.39,37582.0,209.7535,210.6837,209.7439,210.3768,37582.0
2022-02-16 12:30:00,219.46,219.68,218.9,219.41,49528.0,210.4439,210.6549,209.9069,210.396,49528.0
2022-02-16 13:00:00,219.35,219.81,219.31,219.75,54063.0,210.3385,210.7796,210.3001,210.722,54063.0
2022-02-16 13:30:00,219.76,219.84,219.33,219.57,54769.0,210.7316,210.8083,210.3193,210.5494,54769.0
2022-02-16 14:00:00,219.58,220.63,219.15,220.16,59719.0,210.559,211.5659,210.1467,211.1152,59719.0
2022-02-16 14:30:00,220.24,220.51,219.35,220.17,59678.0,211.1919,211.4508,210.3385,211.1248,59678.0
2022-02-16 15:00:00,220.24,221.04,220.12,221.02,66968.0,211.1919,211.959,211.0768,211.9398,66968.0
2022-02-16 15:30:00,221.11,222.12,220.6,221.02,195367.0,212.0261,212.9947,211.5371,211.9398,195367.0
2022-02-17 09:30:00,220.0,220.54,218.15,218.43,33871.0,210.9617,211.4796,209.1878,209.4562,33871.0
2022-02-17 10:00:00,218.19,218.35,216.27,216.58,52065.0,209.2261,209.3795,207.385,207.6823,52065.0
2022-02-17 10:30:00,216.5,217.5,216.23,217.05,43204.0,207.6055,208.5645,207.3466,208.1329,43204.0
2022-02-17 11:00:00,217.12,217.58,216.74,217.36,70170.0,208.2001,208.6412,207.8357,208.4302,70170.0
2022-02-17 11:30:00,217.49,217.87,216.92,217.69,45028.0,208.5549,208.9193,208.0083,208.7467,45028.0
2022-02-17 12:00:00,217.61,218.02,217.24,217.87,22884.0,208.6699,209.0631,208.3151,208.9193,22884.0
2022-02-17 12:30:00,217.9,217.91,217.09,217.09,19338.0,208.948,208.9576,208.1713,208.1713,19338.0
2022-02-17 13:00:00,217.27,217.29,216.42,217.13,34050.0,208.3439,208.3631,207.5288,208.2097,34050.0
2022-02-17 13:30:00,217.25,217.57,217.17,217.33,21925.0,208.3247,208.6316,208.248,208.4014,21925.0
2022-02-17 14:00:00,217.32,217.53,217.08,217.41,31115.0,208.3919,208.5932,208.1617,208.4782,31115.0
2022-02-17 14:30:00,217.44,217.44,216.53,216.93,44115.0,208.5069,208.5069,207.6343,208.0179,44115.0
2022-02-17 15:00:00,216.84,217.03,215.83,216.25,53389.0,207.9316,208.1138,206.9631,207.3658,53389.0
2022-02-17 15:30:00,216.25,217.17,215.82,215.85,160225.0,207.3658,208.248,206.9535,206.9822,160225.0
2022-02-18 09:30:00,216.18,217.25,214.47,217.01,55578.0,207.2987,208.3247,205.6589,208.0946,55578.0
2022-02-18 10:00:00,217.11,217.33,216.27,216.7,40292.0,208.1905,208.4014,207.385,207.7973,40292.0
2022-02-18 10:30:00,216.52,216.97,215.89,216.93,51892.0,207.6247,208.0562,207.0206,208.0179,51892.0
2022-02-18 11:00:00,216.74,216.75,215.12,216.0,37352.0,207.8357,207.8453,206.2822,207.1261,37352.0
2022-02-18 11:30:00,216.05,216.53,215.56,215.56,38307.0,207.174,207.6343,206.7042,206.7042,38307.0
2022-02-18 12:00:00,215.5,216.64,215.25,216.2,28995.0,206.6466,207.7398,206.4069,207.3179,28995.0
2022-02-18 12:30:00,216.12,216.26,215.19,215.87,30494.0,207.2412,207.3754,206.3494,207.0014,30494.0
2022-02-18 13:00:00,215.86,216.93,215.86,216.63,42837.0,206.9918,208.0179,206.9918,207.7302,42837.0
2022-02-18 13:30:00,216.52,217.88,216.46,217.6,28464.0,207.6247,208.9288,207.5672,208.6603,28464.0
2022-02-18 14:00:00,217.7,219.35,217.3,218.98,63725.0,208.7562,210.3385,208.3727,209.9837,63725.0
2022-02-18 14:30:00,219.03,219.63,217.86,218.56,51084.0,210.0316,210.607,208.9097,209.5809,51084.0
2022-02-18 15:00:00,218.68,218.96,217.39,217.74,54832.0,209.696,209.9645,208.459,208.7946,54832.0
2022-02-18 15:30:00,217.56,218.32,217.01,217.86,127677.0,208.622,209.3508,208.0946,208.9097,127677.0
2022-02-22 09:30:00,216.21,218.66,213.93,218.13,47752.0,207.3275,209.6768,205.1411,209.1686,47752.0
2022-02-22 10:00:00,217.66,218.16,215.96,216.95,44817.0,208.7179,209.1973,207.0877,208.0371,44817.0
2022-02-22 10:30:00,217.05,217.13,214.77,214.9,34608.0,208.1329,208.2097,205.9466,206.0713,34608.0
2022-02-22 11:00:00,214.9,215.23,214.01,214.66,53938.0,206.0713,206.3877,205.2178,205.8411,53938.0
2022-02-22 11:30:00,214.85,215.35,214.15,214.75,22532.0,206.0233,206.5028,205.3521,205.9274,22532.0
2022-02-22 12:00:00,214.64,215.08,213.5,213.93,30382.0,205.822,206.2439,204.7288,205.1411,30382.0
2022-02-22 12:30:00,213.79,213.83,212.83,212.91,25558.0,205.0069,205.0452,204.0863,204.163,25558.0
2022-02-22 13:00:00,212.73,213.64,212.25,212.4,29148.0,203.9904,204.863,203.5301,203.674,29148.0
2022-02-22 13:30:00,212.45,212.94,211.77,212.02,33423.0,203.7219,204.1918,203.0699,203.3096,33423.0
2022-02-22 14:00:00,212.0,212.87,211.37,212.28,32886.0,203.2904,204.1247,202.6863,203.5589,32886.0
2022-02-22 14:30:00,212.29,214.03,211.71,213.55,50955.0,203.5685,205.237,203.0123,204.7767,50955.0
2022-02-22 15:00:00,213.64,214.68,213.64,214.4,48453.0,204.863,205.8603,204.863,205.5918,48453.0
2022-02-22 15:30:00,214.09,214.27,211.93,212.95,93393.0,205.2945,205.4672,203.2233,204.2014,93393.0
2022-02-23 09:30:00,213.57,215.48,213.17,214.12,121763.0,204.7959,206.6274,204.4123,205.3233,121763.0
2022-02-23 10:00:00,213.95,214.26,212.13,212.26,39053.0,205.1603,205.4576,203.4151,203.5397,39053.0
2022-02-23 10:30:00,212.17,213.07,211.91,212.08,26568.0,203.4534,204.3165,203.2041,203.3671,26568.0
2022-02-23 11:00:00,212.03,212.24,211.64,212.04,20297.0,203.3192,203.5206,202.9452,203.3288,20297.0
2022-02-23 11:30:00,211.94,212.73,211.83,212.45,16498.0,203.2329,203.9904,203.1274,203.7219,16498.0
2022-02-23 12:00:00,212.42,213.72,212.15,213.44,25280.0,203.6932,204.9398,203.4343,204.6713,25280.0
2022-02-23 12:30:00,213.44,213.78,211.86,211.93,18468.0,204.6713,204.9973,203.1562,203.2233,18468.0
2022-02-23 13:00:00,211.86,212.05,210.67,210.67,24718.0,203.1562,203.3384,202.0151,202.0151,24718.0
2022-02-23 13:30:00,210.68,211.15,210.4,210.57,18963.0,202.0246,202.4753,201.7561,201.9192,18963.0
2022-02-23 14:00:00,210.81,210.81,209.38,209.38,20698.0,202.1493,202.1493,200.7781,200.7781,20698.0
2022-02-23 14:30:00,209.51,209.59,208.74,209.02,29328.0,200.9027,200.9794,200.1643,200.4328,29328.0
2022-02-23 15:00:00,208.92,209.13,208.13,208.98,37624.0,200.3369,200.5383,199.5794,200.3945,37624.0
2022-02-23 15:30:00,208.87,208.87,207.5,207.51,120153.0,200.289,200.289,198.9753,198.9849,120153.0
2022-02-24 09:30:00,202.56,208.63,202.45,208.55,111715.0,194.2382,200.0589,194.1328,199.9821,111715.0
2022-02-24 10:00:00,208.57,210.22,207.09,209.78,62594.0,200.0013,201.5835,198.5821,201.1616,62594.0
2022-02-24 10:30:00,209.98,212.5,209.96,211.96,118769.0,201.3534,203.7699,201.3342,203.2521,118769.0
2022-02-24 11:00:00,211.8,214.35,211.57,213.41,77809.0,203.0986,205.5439,202.8781,204.6425,77809.0
2022-02-24 11:30:00,213.54,213.81,212.38,213.67,38052.0,204.7671,205.0261,203.6548,204.8918,38052.0
2022-02-24 12:00:00,213.76,213.96,212.34,212.74,46938.0,204.9781,205.1699,203.6164,204.0,46938.0
2022-02-24 12:30:00,213.17,214.07,212.66,212.75,21231.0,204.4123,205.2754,203.9233,204.0096,21231.0
2022-02-24 13:00:00,212.74,213.74,212.45,213.15,35225.0,204.0,204.9589,203.7219,204.3932,35225.0
2022-02-24 13:30:00,213.19,215.57,213.06,214.31,27609.0,204.4315,206.7137,204.3069,205.5055,27609.0
2022-02-24 14:00:00,214.39,215.11,213.55,214.84,26243.0,205.5822,206.2726,204.7767,206.0137,26243.0
2022-02-24 14:30:00,214.92,216.07,214.92,215.61,30870.0,206.0905,207.1932,206.0905,206.7521,30870.0
2022-02-24 15:00:00,215.73,216.65,215.37,216.09,69271.0,206.8672,207.7494,206.522,207.2124,69271.0
2022-02-24 15:30:00,216.14,218.24,215.72,217.28,215080.0,207.2603,209.2741,206.8576,208.3535,215080.0
2022-02-25 09:30:00,217.44,217.75,215.09,215.35,30873.0,208.5069,208.8042,206.2535,206.5028,30873.0
2022-02-25 10:00:00,215.44,218.25,215.44,218.22,23393.0,206.5891,209.2836,206.5891,209.2549,23393.0
2022-02-25 10:30:00,218.07,219.73,217.48,219.53,33429.0,209.111,210.7028,208.5453,210.5111,33429.0
2022-02-25 11:00:00,219.55,221.72,219.39,221.11,41368.0,210.5302,212.6111,210.3768,212.0261,41368.0
2022-02-25 11:30:00,221.1,221.88,220.55,221.88,41228.0,212.0166,212.7645,211.4892,212.7645,41228.0
2022-02-25 12:00:00,221.88,222.55,221.82,222.5,56383.0,212.7645,213.407,212.707,213.359,56383.0
2022-02-25 12:30:00,222.54,223.01,221.79,222.18,44342.0,213.3974,213.8481,212.6782,213.0522,44342.0
2022-02-25 13:00:00,222.15,222.87,221.47,222.8,33388.0,213.0234,213.7138,212.3714,213.6467,33388.0
2022-02-25 13:30:00,222.66,223.3,222.27,222.7,33281.0,213.5125,214.1262,213.1385,213.5508,33281.0
2022-02-25 14:00:00,222.74,222.98,222.1,222.71,35667.0,213.5892,213.8193,212.9755,213.5604,35667.0
2022-02-25 14:30:00,222.85,223.07,221.65,222.35,39893.0,213.6947,213.9056,212.544,213.2152,39893.0
2022-02-25 15:00:00,222.26,223.25,221.96,222.84,49283.0,213.1289,214.0782,212.8412,213.6851,49283.0
2022-02-25 15:30:00,222.9,223.24,222.19,222.59,126686.0,213.7426,214.0686,213.0618,213.4453,126686.0
2022-02-28 09:30:00,219.32,220.05,217.74,219.19,31267.0,210.3097,211.0097,208.7946,210.185,31267.0
2022-02-28 10:00:00,219.19,219.35,217.21,217.53,28272.0,210.185,210.3385,208.2864,208.5932,28272.0
2022-02-28 10:30:00,217.52,220.5,217.52,220.5,25601.0,208.5836,211.4412,208.5836,211.4412,25601.0
2022-02-28 11:00:00,220.43,220.91,219.39,220.91,20760.0,211.3741,211.8344,210.3768,211.8344,20760.0
2022-02-28 11:30:00,220.59,220.84,220.02,220.5,26817.0,211.5275,211.7672,210.9809,211.4412,26817.0
2022-02-28 12:00:00,220.34,220.76,219.13,219.17,31427.0,211.2878,211.6905,210.1275,210.1658,31427.0
2022-02-28 12:30:00,219.04,219.44,218.61,218.98,25885.0,210.0412,210.4248,209.6289,209.9837,25885.0
2022-02-28 13:00:00,219.05,220.19,218.93,219.17,26207.0,210.0508,211.1439,209.9357,210.1658,26207.0
2022-02-28 13:30:00,219.16,220.01,218.78,219.98,22504.0,210.1563,210.9713,209.7919,210.9426,22504.0
2022-02-28 14:00:00,219.98,219.98,217.34,217.63,18592.0,210.9426,210.9426,208.411,208.6891,18592.0
2022-02-28 14:30:00,217.48,218.63,217.22,218.51,27530.0,208.5453,209.648,208.296,209.533,27530.0
2022-02-28 15:00:00,218.37,219.58,217.69,219.13,33552.0,209.3987,210.559,208.7467,210.1275,33552.0
2022-02-28 15:30:00,219.14,220.84,218.2,220.54,99960.0,210.1371,211.7672,209.2357,211.4796,99960.0
2022-03-01 09:30:00,219.29,220.66,218.28,219.19,44033.0,210.2809,211.5946,209.3124,210.185,44033.0
2022-03-01 10:00:00,218.89,219.23,217.59,218.61,35313.0,209.8974,210.2234,208.6508,209.6289,35313.0
2022-03-01 10:30:00,218.67,218.67,216.34,216.46,39394.0,209.6864,209.6864,207.4521,207.5672,39394.0
2022-03-01 11:00:00,216.61,217.66,216.61,217.08,36049.0,207.711,208.7179,207.711,208.1617,36049.0
2022-03-01 11:30:00,216.87,216.96,215.67,216.3,40205.0,207.9603,208.0466,206.8096,207.4138,40205.0
2022-03-01 12:00:00,216.17,217.1,215.78,216.92,28408.0,207.2891,208.1809,206.9151,208.0083,28408.0
2022-03-01 12:30:00,216.99,217.3,216.48,217.23,20243.0,208.0754,208.3727,207.5864,208.3055,20243.0
2022-03-01 13:00:00,217.13,217.36,215.56,215.74,32478.0,208.2097,208.4302,206.7042,206.8768,32478.0
2022-03-01 13:30:00,215.94,216.41,215.82,216.0,21616.0,207.0685,207.5192,206.9535,207.1261,21616.0
2022-03-01 14:00:00,216.05,217.05,215.63,217.05,31223.0,207.174,208.1329,206.7713,208.1329,31223.0
2022-03-01 14:30:00,216.88,217.06,215.72,215.86,33156.0,207.9699,208.1425,206.8576,206.9918,33156.0
2022-03-01 15:00:00,215.77,217.24,215.77,215.97,36188.0,206.9055,208.3151,206.9055,207.0973,36188.0
2022-03-01 15:30:00,215.92,216.57,214.67,216.16,132675.0,207.0494,207.6727,205.8507,207.2795,132675.0
2022-03-02 09:30:00,216.7,220.6,216.02,220.13,53197.0,207.7973,211.5371,207.1453,211.0864,53197.0
2022-03-02 10:00:00,220.25,222.48,219.73,222.46,52220.0,211.2015,213.3399,210.7028,213.3207,52220.0
2022-03-02 10:30:00,222.12,222.56,221.42,222.23,33185.0,212.9947,213.4166,212.3234,213.1001,33185.0
2022-03-02 11:00:00,221.95,223.03,221.49,222.37,32624.0,212.8316,213.8673,212.3905,213.2344,32624.0
2022-03-02 11:30:00,222.59,222.85,221.19,222.07,64597.0,213.4453,213.6947,212.1029,212.9467,64597.0
2022-03-02 12:00:00,222.11,222.26,221.45,222.03,49128.0,212.9851,213.1289,212.3522,212.9084,49128.0
2022-03-02 12:30:00,221.94,222.25,221.73,222.04,59000.0,212.822,213.1193,212.6207,212.9179,59000.0
2022-03-02 13:00:00,222.0,222.3,221.79,221.98,52185.0,212.8796,213.1673,212.6782,212.8604,52185.0
2022-03-02 13:30:00,222.0,222.51,221.83,221.99,36185.0,212.8796,213.3686,212.7166,212.87,36185.0
2022-03-02 14:00:00,222.02,222.72,221.91,222.22,58598.0,212.8988,213.57,212.7933,213.0905,58598.0
2022-03-02 14:30:00,222.12,222.38,221.78,222.28,45122.0,212.9947,213.244,212.6686,213.1481,45122.0
2022-03-02 15:00:00,222.3,223.19,222.14,223.05,61914.0,213.1673,214.0207,213.0138,213.8864,61914.0
2022-03-02 15:30:00,223.07,224.01,222.59,222.66,155014.0,213.9056,214.807,213.4453,213.5125,155014.0
2022-03-03 09:30:00,223.65,224.37,221.87,223.11,34332.0,214.4618,215.1522,212.7549,213.944,34332.0
2022-03-03 10:00:00,223.09,223.7,221.11,221.33,30664.0,213.9248,214.5097,212.0261,212.2371,30664.0
2022-03-03 10:30:00,221.32,222.23,220.86,220.86,25976.0,212.2275,213.1001,211.7864,211.7864,25976.0
2022-03-03 11:00:00,221.01,221.1,219.97,221.0,25135.0,211.9303,212.0166,210.933,211.9207,25135.0
2022-03-03 11:30:00,221.09,222.19,221.09,221.91,31834.0,212.007,213.0618,212.007,212.7933,31834.0
2022-03-03 12:00:00,221.91,222.59,221.35,221.35,18426.0,212.7933,213.4453,212.2563,212.2563,18426.0
2022-03-03 12:30:00,221.33,223.07,221.33,223.07,16947.0,212.2371,213.9056,212.2371,213.9056,16947.0
2022-03-03 13:00:00,223.09,223.38,222.67,223.15,48588.0,213.9248,214.2029,213.5221,213.9823,48588.0
2022-03-03 13:30:00,222.98,223.09,222.14,222.27,14789.0,213.8193,213.9248,213.0138,213.1385,14789.0
2022-03-03 14:00:00,222.49,222.81,222.05,222.45,15660.0,213.3495,213.6563,212.9275,213.3111,15660.0
2022-03-03 14:30:00,222.49,222.56,221.19,221.49,15813.0,213.3495,213.4166,212.1029,212.3905,15813.0
2022-03-03 15:00:00,221.38,221.82,220.82,221.77,29779.0,212.2851,212.707,211.7481,212.659,29779.0
2022-03-03 15:30:00,221.68,221.74,220.57,221.58,79393.0,212.5727,212.6303,211.5083,212.4768,79393.0
2022-03-04 09:30:00,219.36,219.8,217.57,218.99,27049.0,210.348,210.77,208.6316,209.9932,27049.0
2022-03-04 10:00:00,219.76,219.81,218.43,219.68,21108.0,210.7316,210.7796,209.4562,210.6549,21108.0
2022-03-04 10:30:00,219.92,220.68,219.59,219.87,27627.0,210.885,211.6138,210.5686,210.8371,27627.0
2022-03-04 11:00:00,219.89,221.67,219.24,221.25,52038.0,210.8563,212.5631,210.233,212.1604,52038.0
2022-03-04 11:30:00,221.5,222.4,220.93,222.09,42970.0,212.4001,213.2632,211.8535,212.9659,42970.0
2022-03-04 12:00:00,222.23,222.51,221.39,222.07,63888.0,213.1001,213.3686,212.2946,212.9467,63888.0
2022-03-04 12:30:00,222.07,222.81,221.93,222.57,46857.0,212.9467,213.6563,212.8125,213.4262,46857.0
2022-03-04 13:00:00,222.64,223.28,222.31,222.56,31428.0,213.4933,214.107,213.1768,213.4166,31428.0
2022-03-04 13:30:00,222.59,222.74,221.27,221.44,55461.0,213.4453,213.5892,212.1796,212.3426,55461.0
2022-03-04 14:00:00,221.58,222.31,221.06,221.91,25292.0,212.4768,213.1768,211.9782,212.7933,25292.0
2022-03-04 14:30:00,222.16,222.53,221.28,221.6,36017.0,213.033,213.3878,212.1892,212.496,36017.0
2022-03-04 15:00:00,221.59,222.71,221.56,222.4,50415.0,212.4864,213.5604,212.4577,213.2632,50415.0
2022-03-04 15:30:00,222.29,223.09,221.83,222.88,149427.0,213.1577,213.9248,212.7166,213.7234,149427.0
2022-03-07 09:30:00,222.43,223.0,218.65,218.8,41201.0,213.2919,213.8385,209.6672,209.811,41201.0
2022-03-07 10:00:00,218.66,219.93,218.09,218.42,24392.0,209.6768,210.8946,209.1302,209.4467,24392.0
2022-03-07 10:30:00,218.41,218.96,217.57,218.03,17614.0,209.4371,209.9645,208.6316,209.0727,17614.0
2022-03-07 11:00:00,217.87,219.17,217.69,219.05,24089.0,208.9193,210.1658,208.7467,210.0508,24089.0
2022-03-07 11:30:00,219.1,219.73,218.59,218.79,27990.0,210.0987,210.7028,209.6097,209.8015,27990.0
2022-03-07 12:00:00,218.75,219.22,217.94,218.22,22833.0,209.7631,210.2138,208.9864,209.2549,22833.0
2022-03-07 12:30:00,218.0,218.94,217.86,218.3,24691.0,209.0439,209.9453,208.9097,209.3316,24691.0
2022-03-07 13:00:00,218.43,219.36,218.43,219.27,27582.0,209.4562,210.348,209.4562,210.2617,27582.0
2022-03-07 13:30:00,219.17,219.41,217.94,218.12,28483.0,210.1658,210.396,208.9864,209.159,28483.0
2022-03-07 14:00:00,218.01,219.08,217.58,217.85,24253.0,209.0535,210.0795,208.6412,208.9001,24253.0
2022-03-07 14:30:00,217.89,217.94,216.71,217.37,22466.0,208.9384,208.9864,207.8069,208.4398,22466.0
2022-03-07 15:00:00,217.38,217.69,216.33,217.57,32740.0,208.4494,208.7467,207.4425,208.6316,32740.0
2022-03-07 15:30:00,217.49,217.6,216.2,216.57,122267.0,208.5549,208.6603,207.3179,207.6727,122267.0
2022-03-08 09:30:00,216.02,217.45,215.34,216.65,25757.0,207.1453,208.5165,206.4932,207.7494,25757.0
2022-03-08 10:00:00,216.65,216.93,215.29,215.5,34914.0,207.7494,208.0179,206.4453,206.6466,34914.0
2022-03-08 10:30:00,215.37,216.7,215.06,216.69,37065.0,206.522,207.7973,206.2247,207.7877,37065.0
2022-03-08 11:00:00,216.82,216.93,214.54,214.64,32803.0,207.9124,208.0179,205.7261,205.822,32803.0
2022-03-08 11:30:00,214.64,215.61,213.37,215.03,46274.0,205.822,206.7521,204.6041,206.1959,46274.0
2022-03-08 12:00:00,214.88,218.44,214.87,218.44,33211.0,206.0521,209.4658,206.0425,209.4658,33211.0
2022-03-08 12:30:00,218.45,219.7,218.34,218.71,30369.0,209.4754,210.6741,209.3699,209.7247,30369.0
2022-03-08 13:00:00,218.91,219.51,217.15,217.16,53560.0,209.9165,210.4919,208.2288,208.2384,53560.0
2022-03-08 13:30:00,217.15,217.17,215.12,215.43,24508.0,208.2288,208.248,206.2822,206.5795,24508.0
2022-03-08 14:00:00,215.19,216.31,214.11,216.17,33329.0,206.3494,207.4233,205.3137,207.2891,33329.0
2022-03-08 14:30:00,216.12,217.5,215.51,216.62,22626.0,207.2412,208.5645,206.6562,207.7206,22626.0
2022-03-08 15:00:00,216.76,217.88,215.78,215.78,27558.0,207.8549,208.9288,206.9151,206.9151,27558.0
2022-03-08 15:30:00,215.76,216.15,214.1,214.13,124563.0,206.8959,207.2699,205.3041,205.3329,124563.0
2022-03-09 09:30:00,218.25,219.45,218.12,218.53,19924.0,209.2836,210.4343,209.159,209.5521,19924.0
2022-03-09 10:00:00,218.81,220.17,218.62,219.25,17240.0,209.8206,211.1248,209.6384,210.2426,17240.0
2022-03-09 10:30:00,219.89,220.46,219.35,220.32,16031.0,210.8563,211.4029,210.3385,211.2686,16031.0
2022-03-09 11:00:00,220.48,220.48,218.9,218.99,29795.0,211.422,211.422,209.9069,209.9932,29795.0
2022-03-09 11:30:00,218.99,220.97,218.99,220.96,26716.0,209.9932,211.8919,209.9932,211.8823,26716.0
2022-03-09 12:00:00,221.03,221.68,220.33,220.74,37364.0,211.9494,212.5727,211.2782,211.6713,37364.0
2022-03-09 12:30:00,220.73,221.33,220.64,221.26,29266.0,211.6618,212.2371,211.5755,212.17,29266.0
2022-03-09 13:00:00,221.16,222.02,220.95,221.79,23429.0,212.0741,212.8988,211.8727,212.6782,23429.0
2022-03-09 13:30:00,221.95,222.3,221.5,221.83,26317.0,212.8316,213.1673,212.4001,212.7166,26317.0
2022-03-09 14:00:00,221.96,222.59,221.91,222.15,19633.0,212.8412,213.4453,212.7933,213.0234,19633.0
2022-03-09 14:30:00,222.34,222.63,221.91,222.1,22114.0,213.2056,213.4837,212.7933,212.9755,22114.0
2022-03-09 15:00:00,222.01,223.26,221.94,222.74,28893.0,212.8892,214.0878,212.822,213.5892,28893.0
2022-03-09 15:30:00,222.89,223.17,221.48,221.85,124469.0,213.733,214.0015,212.3809,212.7357,124469.0
2022-03-10 09:30:00,218.69,223.25,218.69,223.02,62630.0,209.7056,214.0782,209.7056,213.8577,62630.0
2022-03-10 10:00:00,222.95,224.39,222.89,223.72,40340.0,213.7906,215.1714,213.733,214.5289,40340.0
2022-03-10 10:30:00,223.66,223.83,221.34,221.81,43486.0,214.4714,214.6344,212.2467,212.6974,43486.0
2022-03-10 11:00:00,221.37,221.84,221.0,221.21,20655.0,212.2755,212.7262,211.9207,212.122,20655.0
2022-03-10 11:30:00,221.22,221.36,220.6,221.17,24976.0,212.1316,212.2659,211.5371,212.0837,24976.0
2022-03-10 12:00:00,221.31,222.17,221.31,222.0,14120.0,212.2179,213.0426,212.2179,212.8796,14120.0
2022-03-10 12:30:00,222.06,222.14,221.12,221.28,27091.0,212.9371,213.0138,212.0357,212.1892,27091.0
2022-03-10 13:00:00,221.27,221.74,221.06,221.39,17753.0,212.1796,212.6303,211.9782,212.2946,17753.0
2022-03-10 13:30:00,221.39,222.2,221.24,222.04,19243.0,212.2946,213.0714,212.1508,212.9179,19243.0
2022-03-10 14:00:00,221.74,222.75,221.74,222.65,12972.0,212.6303,213.5988,212.6303,213.5029,12972.0
2022-03-10 14:30:00,222.73,223.42,222.52,223.17,21331.0,213.5796,214.2412,213.3782,214.0015,21331.0
2022-03-10 15:00:00,223.21,223.21,222.23,222.46,25612.0,214.0399,214.0399,213.1001,213.3207,25612.0
2022-03-10 15:30:00,222.53,222.99,221.74,222.35,86163.0,213.3878,213.8289,212.6303,213.2152,86163.0
2022-03-11 09:30:00,224.51,226.63,223.47,226.16,53406.0,215.2865,217.3194,214.2892,216.8687,53406.0
2022-03-11 10:00:00,226.42,226.42,224.42,224.66,41304.0,217.118,217.118,215.2002,215.4303,41304.0
2022-03-11 10:30:00,224.44,225.09,223.87,224.69,37135.0,215.2193,215.8426,214.6728,215.4591,37135.0
2022-03-11 11:00:00,224.83,225.26,224.19,225.22,38136.0,215.5933,216.0057,214.9796,215.9673,38136.0
2022-03-11 11:30:00,225.12,225.14,223.78,224.51,29947.0,215.8714,215.8906,214.5865,215.2865,29947.0
2022-03-11 12:00:00,224.42,224.45,223.17,223.26,24122.0,215.2002,215.2289,214.0015,214.0878,24122.0
2022-03-11 12:30:00,223.16,224.14,222.83,224.14,14078.0,213.9919,214.9317,213.6755,214.9317,14078.0
2022-03-11 13:00:00,224.02,224.47,223.85,224.26,27315.0,214.8166,215.2481,214.6536,215.0467,27315.0
2022-03-11 13:30:00,224.18,224.83,223.27,223.27,23159.0,214.97,215.5933,214.0974,214.0974,23159.0
2022-03-11 14:00:00,223.18,223.52,222.76,223.41,29381.0,214.0111,214.3371,213.6084,214.2317,29381.0
2022-03-11 14:30:00,223.32,223.55,222.45,222.85,28187.0,214.1454,214.3659,213.3111,213.6947,28187.0
2022-03-11 15:00:00,222.82,223.33,222.43,222.73,38101.0,213.6659,214.1549,213.2919,213.5796,38101.0
2022-03-11 15:30:00,222.78,222.79,221.63,221.65,141946.0,213.6275,213.6371,212.5248,212.544,141946.0
2022-03-14 09:30:00,221.79,223.58,221.61,222.56,40843.0,213.4463,215.1689,213.2731,214.1873,40843.0
2022-03-14 10:00:00,222.46,223.38,222.44,223.16,32616.0,214.0911,214.9765,214.0718,214.7647,32616.0
2022-03-14 10:30:00,223.2,224.38,223.07,223.93,26518.0,214.8032,215.9388,214.6781,215.5058,26518.0
2022-03-14 11:00:00,224.12,224.12,221.71,221.72,28079.0,215.6886,215.6886,213.3693,213.3789,28079.0
2022-03-14 11:30:00,221.7,222.01,219.02,219.78,17277.0,213.3597,213.658,210.7805,211.5119,17277.0
2022-03-14 12:00:00,220.07,220.08,219.32,219.82,17851.0,211.791,211.8006,211.0692,211.5504,17851.0
2022-03-14 12:30:00,219.68,219.85,218.76,219.0,14369.0,211.4157,211.5793,210.5303,210.7612,14369.0
2022-03-14 13:00:00,218.9,218.99,218.24,218.39,16592.0,210.665,210.7516,210.0298,210.1742,16592.0
2022-03-14 13:30:00,218.44,218.45,217.5,217.78,16709.0,210.2223,210.2319,209.3177,209.5871,16709.0
2022-03-14 14:00:00,217.58,218.24,217.43,217.74,14914.0,209.3947,210.0298,209.2503,209.5486,14914.0
2022-03-14 14:30:00,217.8,218.64,217.8,218.49,16031.0,209.6064,210.4148,209.6064,210.2704,16031.0
2022-03-14 15:00:00,218.74,219.55,218.58,219.18,28628.0,210.511,211.2906,210.357,210.9345,28628.0
2022-03-14 15:30:00,219.17,219.45,218.33,218.67,126985.0,210.9248,211.1943,210.1164,210.4437,126985.0
2022-03-15 09:30:00,220.8,223.14,220.16,222.94,25795.0,212.4935,214.7455,211.8776,214.553,25795.0
2022-03-15 10:00:00,223.0,223.21,221.26,222.62,18018.0,214.6108,214.8129,212.9362,214.2451,18018.0
2022-03-15 10:30:00,222.78,223.09,221.94,222.14,20172.0,214.399,214.6974,213.5906,213.7831,20172.0
2022-03-15 11:00:00,222.24,223.0,221.83,223.0,21446.0,213.8794,214.6108,213.4848,214.6108,21446.0
2022-03-15 11:30:00,222.97,223.77,221.96,222.17,30356.0,214.5819,215.3518,213.6099,213.812,30356.0
2022-03-15 12:00:00,222.3,224.14,222.12,224.12,37960.0,213.9371,215.7079,213.7639,215.6886,37960.0
2022-03-15 12:30:00,224.14,224.38,223.44,223.8,33355.0,215.7079,215.9388,215.0342,215.3807,33355.0
2022-03-15 13:00:00,223.77,224.08,222.9,222.9,37504.0,215.3518,215.6501,214.5145,214.5145,37504.0
2022-03-15 13:30:00,222.74,222.94,222.59,222.67,19783.0,214.3605,214.553,214.2162,214.2932,19783.0
2022-03-15 14:00:00,222.67,222.95,221.73,221.97,40125.0,214.2932,214.5626,213.3885,213.6195,40125.0
2022-03-15 14:30:00,221.96,224.03,221.8,224.03,23437.0,213.6099,215.602,213.4559,215.602,23437.0
2022-03-15 15:00:00,224.03,224.69,223.7,224.45,30253.0,215.602,216.2372,215.2844,216.0062,30253.0
2022-03-15 15:30:00,224.52,225.33,224.23,224.77,129759.0,216.0736,216.8531,215.7945,216.3142,129759.0
2022-03-16 09:30:00,226.63,229.16,225.58,227.43,21995.0,218.1042,220.539,217.0937,218.8741,21995.0
2022-03-16 10:00:00,227.5,228.4,226.3,227.51,20242.0,218.9415,219.8076,217.7866,218.9511,20242.0
2022-03-16 10:30:00,227.59,228.21,226.13,227.0,17950.0,219.0281,219.6248,217.623,218.4603,17950.0
2022-03-16 11:00:00,226.91,227.34,226.47,226.47,22479.0,218.3737,218.7875,217.9502,217.9502,22479.0
2022-03-16 11:30:00,226.48,226.65,225.26,225.43,45681.0,217.9598,218.1235,216.7857,216.9493,45681.0
2022-03-16 12:00:00,225.46,225.67,224.94,225.13,23857.0,216.9782,217.1803,216.4778,216.6606,23857.0
2022-03-16 12:30:00,225.26,225.76,224.64,225.04,15281.0,216.7857,217.2669,216.1891,216.574,15281.0
2022-03-16 13:00:00,225.0,225.15,223.84,224.29,9866.0,216.5355,216.6799,215.4192,215.8522,9866.0
2022-03-16 13:30:00,224.42,224.72,224.25,224.49,14685.0,215.9773,216.2661,215.8137,216.0447,14685.0
2022-03-16 14:00:00,224.24,224.33,221.68,221.68,19380.0,215.8041,215.8907,213.3404,213.3404,19380.0
2022-03-16 14:30:00,221.7,223.88,220.81,223.36,30016.0,213.3597,215.4577,212.5032,214.9572,30016.0
2022-03-16 15:00:00,223.31,225.05,222.97,225.03,28928.0,214.9091,216.5836,214.5819,216.5644,28928.0
2022-03-16 15:30:00,225.12,226.84,224.54,226.84,88483.0,216.651,218.3063,216.0928,218.3063,88483.0
2022-03-17 09:30:00,226.85,229.94,225.98,229.56,28724.0,218.3159,221.2897,217.4787,220.924,28724.0
2022-03-17 10:00:00,229.68,231.03,229.27,230.02,60788.0,221.0395,222.3387,220.6449,221.3667,60788.0
2022-03-17 10:30:00,230.1,230.27,228.42,228.97,29694.0,221.4437,221.6073,219.8269,220.3562,29694.0
2022-03-17 11:00:00,228.94,229.47,228.54,228.86,22265.0,220.3273,220.8374,219.9423,220.2503,22265.0
2022-03-17 11:30:00,228.66,229.87,228.66,229.76,22351.0,220.0578,221.2223,220.0578,221.1165,22351.0
2022-03-17 12:00:00,229.64,229.86,228.52,229.45,65298.0,221.001,221.2127,219.9231,220.8181,65298.0
2022-03-17 12:30:00,229.64,230.09,229.6,229.91,20875.0,221.001,221.434,220.9625,221.2608,20875.0
2022-03-17 13:00:00,229.87,229.97,228.69,229.88,14510.0,221.2223,221.3186,220.0867,221.2319,14510.0
2022-03-17 13:30:00,229.85,230.66,229.64,230.32,18333.0,221.2031,221.9826,221.001,221.6554,18333.0
2022-03-17 14:00:00,230.38,230.59,229.83,229.83,21725.0,221.7131,221.9152,221.1838,221.1838,21725.0
2022-03-17 14:30:00,229.86,230.26,229.79,230.18,20072.0,221.2127,221.5976,221.1453,221.5207,20072.0
2022-03-17 15:00:00,230.18,230.18,229.5,230.02,55368.0,221.5207,221.5207,220.8662,221.3667,55368.0
2022-03-17 15:30:00,230.09,230.82,229.99,230.58,109858.0,221.434,222.1366,221.3378,221.9056,109858.0
2022-03-18 09:30:00,233.6,234.83,230.74,231.65,330520.0,224.812,225.9957,222.0596,222.9354,330520.0
2022-03-18 10:00:00,232.06,233.5,231.69,232.05,38037.0,223.3299,224.7158,222.9738,223.3203,38037.0
2022-03-18 10:30:00,232.13,232.44,231.51,232.31,74811.0,223.3973,223.6956,222.8006,223.5705,74811.0
2022-03-18 11:00:00,232.42,232.74,231.46,231.46,29820.0,223.6764,223.9843,222.7525,222.7525,29820.0
2022-03-18 11:30:00,231.43,232.51,230.81,231.14,17614.0,222.7236,223.763,222.127,222.4445,17614.0
2022-03-18 12:00:00,231.28,231.87,231.0,231.66,15496.0,222.5793,223.1471,222.3098,222.945,15496.0
2022-03-18 12:30:00,231.83,233.52,231.62,232.87,24800.0,223.1086,224.735,222.9065,224.1095,24800.0
2022-03-18 13:00:00,232.94,233.75,232.76,233.75,24058.0,224.1768,224.9563,224.0036,224.9563,24058.0
2022-03-18 13:30:00,233.72,233.81,233.17,233.36,24825.0,224.9275,225.0141,224.3982,224.581,24825.0
2022-03-18 14:00:00,233.36,233.57,232.68,232.87,33289.0,224.581,224.7831,223.9266,224.1095,33289.0
2022-03-18 14:30:00,232.87,233.42,232.62,232.74,29902.0,224.1095,224.6388,223.8689,223.9843,29902.0
2022-03-18 15:00:00,232.93,233.89,232.65,233.69,41645.0,224.1672,225.0911,223.8977,224.8986,41645.0
2022-03-18 15:30:00,233.63,234.4,232.95,233.11,173744.0,224.8409,225.5819,224.1864,224.3404,173744.0
2022-03-21 09:30:00,232.65,234.29,231.69,231.7,22837.0,223.8977,225.476,222.9738,222.9835,22837.0
2022-03-21 10:00:00,231.87,232.35,231.21,232.04,14968.0,223.1471,223.609,222.5119,223.3107,14968.0
2022-03-21 10:30:00,231.97,233.44,231.7,233.07,20204.0,223.2433,224.658,222.9835,224.3019,20204.0
2022-03-21 11:00:00,232.91,233.31,232.31,233.11,21994.0,224.1479,224.5329,223.5705,224.3404,21994.0
2022-03-21 11:30:00,233.05,233.66,232.35,233.4,23463.0,224.2827,224.8697,223.609,224.6195,23463.0
2022-03-21 12:00:00,233.53,234.37,233.08,234.28,24821.0,224.7446,225.553,224.3116,225.4664,24821.0
2022-03-21 12:30:00,234.14,234.14,232.58,233.04,64362.0,225.3317,225.3317,223.8304,224.2731,64362.0
2022-03-21 13:00:00,232.92,233.29,232.57,233.01,46095.0,224.1576,224.5137,223.8207,224.2442,46095.0
2022-03-21 13:30:00,233.01,233.83,232.85,233.6,37170.0,224.2442,225.0333,224.0902,224.812,37170.0
2022-03-21 14:00:00,233.84,234.23,233.25,234.04,44635.0,225.043,225.4183,224.4752,225.2354,44635.0
2022-03-21 14:30:00,234.05,234.11,231.23,231.34,21968.0,225.2451,225.3028,222.5312,222.637,21968.0
2022-03-21 15:00:00,231.34,232.26,231.18,232.14,31681.0,222.637,223.5224,222.483,223.4069,31681.0
2022-03-21 15:30:00,232.14,232.55,231.17,232.04,119063.0,223.4069,223.8015,222.4734,223.3107,119063.0
2022-03-22 09:30:00,233.09,234.51,232.36,232.74,61901.0,224.3212,225.6878,223.6186,223.9843,61901.0
2022-03-22 10:00:00,232.79,233.34,232.51,233.16,32420.0,224.0325,224.5618,223.763,224.3885,32420.0
2022-03-22 10:30:00,233.14,233.49,232.82,233.43,22100.0,224.3693,224.7061,224.0613,224.6484,22100.0
2022-03-22 11:00:00,233.46,234.76,232.65,234.74,33911.0,224.6773,225.9284,223.8977,225.9091,33911.0
2022-03-22 11:30:00,234.84,234.96,233.27,233.4,17610.0,226.0053,226.1208,224.4944,224.6195,17610.0
2022-03-22 12:00:00,233.28,233.78,233.11,233.55,15621.0,224.504,224.9852,224.3404,224.7639,15621.0
2022-03-22 12:30:00,233.65,233.65,232.62,232.69,28720.0,224.8601,224.8601,223.8689,223.9362,28720.0
2022-03-22 13:00:00,232.64,233.38,232.16,232.97,29776.0,223.8881,224.6003,223.4262,224.2057,29776.0
2022-03-22 13:30:00,233.21,233.34,232.88,233.11,17516.0,224.4367,224.5618,224.1191,224.3404,17516.0
2022-03-22 14:00:00,233.14,233.36,232.14,232.58,23964.0,224.3693,224.581,223.4069,223.8304,23964.0
2022-03-22 14:30:00,232.54,232.81,231.92,232.35,11739.0,223.7919,224.0517,223.1952,223.609,11739.0
2022-03-22 15:00:00,232.43,232.94,232.06,232.2,19025.0,223.686,224.1768,223.3299,223.4647,19025.0
2022-03-22 15:30:00,232.2,233.26,231.98,232.29,108897.0,223.4647,224.4848,223.2529,223.5513,108897.0
2022-03-23 09:30:00,229.98,230.17,227.2,228.05,20566.0,221.3282,221.511,218.6528,219.4708,20566.0
2022-03-23 10:00:00,227.83,229.53,227.59,229.22,15152.0,219.2591,220.8951,219.0281,220.5968,15152.0
2022-03-23 10:30:00,229.36,230.22,229.29,229.56,14483.0,220.7315,221.5591,220.6641,220.924,14483.0
2022-03-23 11:00:00,229.59,230.03,229.27,229.54,14367.0,220.9528,221.3763,220.6449,220.9047,14367.0
2022-03-23 11:30:00,229.54,229.54,228.77,229.19,12296.0,220.9047,220.9047,220.1637,220.5679,12296.0
2022-03-23 12:00:00,229.28,229.73,227.96,228.4,15462.0,220.6545,221.0876,219.3842,219.8076,15462.0
2022-03-23 12:30:00,228.5,228.8,227.84,228.8,16493.0,219.9039,220.1926,219.2687,220.1926,16493.0
2022-03-23 13:00:00,228.74,228.87,227.47,227.48,14956.0,220.1348,220.2599,218.9126,218.9222,14956.0
2022-03-23 13:30:00,227.39,227.66,227.1,227.23,14736.0,218.8356,219.0955,218.5565,218.6816,14736.0
2022-03-23 14:00:00,227.23,227.37,226.62,227.12,32020.0,218.6816,218.8164,218.0946,218.5758,32020.0
2022-03-23 14:30:00,227.09,227.34,226.64,226.92,16540.0,218.5469,218.7875,218.1138,218.3833,16540.0
2022-03-23 15:00:00,226.86,227.25,226.79,227.0,20463.0,218.3256,218.7009,218.2582,218.4603,20463.0
2022-03-23 15:30:00,227.0,227.17,226.37,226.69,96496.0,218.4603,218.6239,217.854,218.1619,96496.0
2022-03-24 09:30:00,227.72,228.07,226.8,227.89,10709.0,219.1532,219.49,218.2678,219.3168,10709.0
2022-03-24 10:00:00,227.81,228.88,227.81,228.37,16629.0,219.2398,220.2696,219.2398,219.7787,16629.0
2022-03-24 10:30:00,228.46,229.26,228.46,228.97,14053.0,219.8654,220.6353,219.8654,220.3562,14053.0
2022-03-24 11:00:00,228.9,229.5,228.81,229.23,12274.0,220.2888,220.8662,220.2022,220.6064,12274.0
2022-03-24 11:30:00,229.3,229.84,229.09,229.65,14171.0,220.6738,221.1934,220.4717,221.0106,14171.0
2022-03-24 12:00:00,229.64,229.65,228.1,228.29,15684.0,221.001,221.0106,219.5189,219.7018,15684.0
2022-03-24 12:30:00,228.38,228.55,228.04,228.44,8822.0,219.7884,219.952,219.4612,219.8461,8822.0
2022-03-24 13:00:00,228.46,228.56,227.82,228.35,11136.0,219.8654,219.9616,219.2494,219.7595,11136.0
2022-03-24 13:30:00,228.41,228.56,228.13,228.38,12172.0,219.8172,219.9616,219.5478,219.7884,12172.0
2022-03-24 14:00:00,228.57,228.68,228.05,228.35,16782.0,219.9712,220.0771,219.4708,219.7595,16782.0
2022-03-24 14:30:00,228.27,228.92,228.05,228.92,12673.0,219.6825,220.3081,219.4708,220.3081,12673.0
2022-03-24 15:00:00,228.72,230.0,228.63,229.97,19443.0,220.1156,221.3474,220.029,221.3186,19443.0
2022-03-24 15:30:00,229.93,231.07,229.6,230.98,138268.0,221.2801,222.3772,220.9625,222.2906,138268.0
2022-03-25 09:30:00,232.0,232.27,230.94,231.48,18113.0,223.2722,223.532,222.2521,222.7717,18113.0
2022-03-25 10:00:00,231.09,232.6,231.09,232.51,15522.0,222.3964,223.8496,222.3964,223.763,15522.0
2022-03-25 10:30:00,232.63,233.18,232.47,232.55,15451.0,223.8785,224.4078,223.7245,223.8015,15451.0
2022-03-25 11:00:00,232.58,232.65,230.82,230.97,23739.0,223.8304,223.8977,222.1366,222.2809,23739.0
2022-03-25 11:30:00,231.05,231.85,230.58,230.99,15435.0,222.3579,223.1278,221.9056,222.3002,15435.0
2022-03-25 12:00:00,230.9,231.72,230.83,231.45,11669.0,222.2136,223.0027,222.1462,222.7429,11669.0
2022-03-25 12:30:00,231.44,231.91,231.09,231.61,7789.0,222.7333,223.1856,222.3964,222.8969,7789.0
2022-03-25 13:00:00,231.61,231.69,230.8,230.99,14182.0,222.8969,222.9738,222.1173,222.3002,14182.0
2022-03-25 13:30:00,231.09,231.44,230.7,231.31,12312.0,222.3964,222.7333,222.0211,222.6081,12312.0
2022-03-25 14:00:00,231.46,232.0,231.45,231.93,12934.0,222.7525,223.2722,222.7429,223.2048,12934.0
2022-03-25 14:30:00,232.04,232.33,231.43,231.65,11850.0,223.3107,223.5898,222.7236,222.9354,11850.0
2022-03-25 15:00:00,231.5,231.62,231.03,231.21,16289.0,222.791,222.9065,222.3387,222.5119,16289.0
2022-03-25 15:30:00,231.16,232.71,230.68,232.4,79552.0,222.4638,223.9555,222.0018,223.6571,79552.0
2022-03-28 09:30:00,232.57,233.36,231.31,233.22,31845.0,223.8207,224.581,222.6081,224.4463,31845.0
2022-03-28 10:00:00,233.09,234.73,232.96,234.12,24251.0,224.3212,225.8995,224.1961,225.3124,24251.0
2022-03-28 10:30:00,234.31,234.34,233.5,234.3,57717.0,225.4953,225.5242,224.7158,225.4857,57717.0
2022-03-28 11:00:00,234.33,234.53,233.76,233.87,33287.0,225.5145,225.707,224.966,225.0718,33287.0
2022-03-28 11:30:00,233.83,234.02,233.12,233.26,18742.0,225.0333,225.2162,224.35,224.4848,18742.0
2022-03-28 12:00:00,233.24,233.59,232.48,232.74,11386.0,224.4655,224.8024,223.7341,223.9843,11386.0
2022-03-28 12:30:00,232.81,233.59,232.59,233.3,12746.0,224.0517,224.8024,223.84,224.5233,12746.0
2022-03-28 13:00:00,233.25,233.91,233.25,233.91,8440.0,224.4752,225.1103,224.4752,225.1103,8440.0
2022-03-28 13:30:00,233.98,234.35,233.96,234.35,14629.0,225.1777,225.5338,225.1584,225.5338,14629.0
2022-03-28 14:00:00,234.31,234.31,233.79,234.11,21297.0,225.4953,225.4953,224.9948,225.3028,21297.0
2022-03-28 14:30:00,234.04,234.27,233.58,234.27,21042.0,225.2354,225.4568,224.7927,225.4568,21042.0
2022-03-28 15:00:00,234.27,234.77,234.18,234.77,11936.0,225.4568,225.938,225.3702,225.938,11936.0
2022-03-28 15:30:00,234.75,235.17,234.54,235.05,65621.0,225.9187,226.3229,225.7166,226.2074,65621.0
2022-03-29 09:30:00,236.99,237.52,235.36,236.09,31893.0,228.0745,228.5845,226.5058,227.2083,31893.0
2022-03-29 10:00:00,236.33,236.65,235.05,235.75,9366.0,227.4393,227.7473,226.2074,226.8811,9366.0
2022-03-29 10:30:00,236.23,236.34,235.38,236.0,8723.0,227.3431,227.4489,226.525,227.1217,8723.0
2022-03-29 11:00:00,235.97,235.97,234.86,234.95,9190.0,227.0928,227.0928,226.0246,226.1112,9190.0
2022-03-29 11:30:00,234.97,236.24,234.96,236.24,9961.0,226.1305,227.3527,226.1208,227.3527,9961.0
2022-03-29 12:00:00,236.21,237.35,236.19,236.94,14476.0,227.3238,228.4209,227.3046,228.0263,14476.0
2022-03-29 12:30:00,236.75,237.47,236.56,236.9,9587.0,227.8435,228.5364,227.6606,227.9878,9587.0
2022-03-29 13:00:00,236.77,236.98,236.43,236.74,8303.0,227.8627,228.0648,227.5355,227.8339,8303.0
2022-03-29 13:30:00,236.67,237.49,236.61,237.18,6790.0,227.7665,228.5557,227.7088,228.2573,6790.0
2022-03-29 14:00:00,237.25,237.98,237.07,237.94,9675.0,228.3247,229.0272,228.1515,228.9887,9675.0
2022-03-29 14:30:00,237.85,238.49,237.79,237.83,15891.0,228.9021,229.518,228.8444,228.8829,15891.0
2022-03-29 15:00:00,237.71,238.19,237.61,238.05,18287.0,228.7674,229.2293,228.6711,229.0946,18287.0
2022-03-29 15:30:00,238.05,238.5,237.46,238.04,60311.0,229.0946,229.5277,228.5268,229.085,60311.0
2022-03-30 09:30:00,237.42,239.38,237.3,238.98,18512.0,228.4883,230.3745,228.3728,229.9896,18512.0
2022-03-30 10:00:00,239.09,239.7,238.12,238.13,12510.0,230.0955,230.6825,229.162,229.1716,12510.0
2022-03-30 10:30:00,238.49,239.37,238.14,239.06,10850.0,229.518,230.3649,229.1812,230.0666,10850.0
2022-03-30 11:00:00,239.0,239.36,238.54,239.01,9273.0,230.0088,230.3553,229.5661,230.0185,9273.0
2022-03-30 11:30:00,238.89,239.52,238.85,239.17,5792.0,229.903,230.5093,229.8645,230.1724,5792.0
2022-03-30 12:00:00,239.17,239.32,238.55,238.85,6917.0,230.1724,230.3168,229.5758,229.8645,6917.0
2022-03-30 12:30:00,238.94,239.84,238.76,239.67,16062.0,229.9511,230.8172,229.7779,230.6536,16062.0
2022-03-30 13:00:00,239.7,239.78,239.49,239.49,19733.0,230.6825,230.7595,230.4804,230.4804,19733.0
2022-03-30 13:30:00,239.52,239.87,239.42,239.59,20844.0,230.5093,230.8461,230.413,230.5766,20844.0
2022-03-30 14:00:00,239.59,240.02,239.53,239.76,12908.0,230.5766,230.9905,230.5189,230.7403,12908.0
2022-03-30 14:30:00,239.73,239.79,239.55,239.71,14914.0,230.7114,230.7691,230.5382,230.6921,14914.0
2022-03-30 15:00:00,239.7,239.91,238.88,239.03,46958.0,230.6825,230.8846,229.8934,230.0377,46958.0
2022-03-30 15:30:00,239.0,240.91,238.88,240.86,146282.0,230.0088,231.847,229.8934,231.7989,146282.0
2022-03-31 09:30:00,240.61,243.06,239.52,243.06,49839.0,231.5583,233.9161,230.5093,233.9161,49839.0
2022-03-31 10:00:00,243.07,243.7,242.31,243.15,23128.0,233.9257,234.532,233.1943,234.0027,23128.0
2022-03-31 10:30:00,243.18,245.09,242.94,245.06,46271.0,234.0316,235.8697,233.8006,235.8409,46271.0
2022-03-31 11:00:00,245.22,245.85,245.05,245.56,37860.0,235.9948,236.6011,235.8312,236.3221,37860.0
2022-03-31 11:30:00,245.76,245.95,245.46,245.51,34999.0,236.5145,236.6974,236.2258,236.2739,34999.0
2022-03-31 12:00:00,245.65,245.86,244.87,245.31,30059.0,236.4087,236.6108,235.658,236.0815,30059.0
2022-03-31 12:30:00,245.37,245.65,244.47,245.33,34238.0,236.1392,236.4087,235.2731,236.1007,34238.0
2022-03-31 13:00:00,245.35,245.55,244.95,245.4,24895.0,236.12,236.3124,235.735,236.1681,24895.0
2022-03-31 13:30:00,245.36,245.92,244.88,245.46,32631.0,236.1296,236.6685,235.6676,236.2258,32631.0
2022-03-31 14:00:00,245.41,245.62,244.72,244.99,59343.0,236.1777,236.3798,235.5137,235.7735,59343.0
2022-03-31 14:30:00,244.96,245.35,244.64,245.26,28547.0,235.7446,236.12,235.4367,236.0333,28547.0
2022-03-31 15:00:00,245.34,245.87,244.75,244.8,35892.0,236.1103,236.6204,235.5425,235.5906,35892.0
2022-03-31 15:30:00,244.87,245.02,242.05,242.16,224846.0,235.658,235.8024,232.9441,233.05,224846.0
2022-04-01 09:30:00,243.66,244.66,238.33,238.55,28058.0,234.4935,235.4559,229.3641,229.5758,28058.0
2022-04-01 10:00:00,238.52,238.55,235.65,235.98,24585.0,229.5469,229.5758,226.7849,227.1025,24585.0
2022-04-01 10:30:00,236.28,238.03,235.97,237.59,15266.0,227.3912,229.0753,227.0928,228.6519,15266.0
2022-04-01 11:00:00,237.54,237.54,236.18,236.23,18523.0,228.6038,228.6038,227.2949,227.3431,18523.0
2022-04-01 11:30:00,236.29,238.79,236.21,237.86,27821.0,227.4008,229.8067,227.3238,228.9117,27821.0
2022-04-01 12:00:00,237.59,238.31,237.05,237.58,26458.0,228.6519,229.3448,228.1322,228.6423,26458.0
2022-04-01 12:30:00,237.65,237.74,236.59,237.31,12839.0,228.7096,228.7962,227.6895,228.3824,12839.0
2022-04-01 13:00:00,237.31,237.5,236.3,236.5,10892.0,228.3824,228.5653,227.4104,227.6029,10892.0
2022-04-01 13:30:00,236.36,237.31,236.33,237.09,13595.0,227.4682,228.3824,227.4393,228.1707,13595.0
2022-04-01 14:00:00,237.11,237.78,237.05,237.76,12930.0,228.1899,228.8347,228.1322,228.8155,12930.0
2022-04-01 14:30:00,237.66,238.15,237.39,237.44,16734.0,228.7193,229.1908,228.4594,228.5075,16734.0
2022-04-01 15:00:00,237.38,238.16,236.8,237.19,21646.0,228.4498,229.2004,227.8916,228.2669,21646.0
2022-04-01 15:30:00,237.19,238.58,236.69,238.22,102629.0,228.2669,229.6046,227.7857,229.2582,102629.0
2022-04-04 09:30:00,238.0,239.27,237.51,239.27,19614.0,229.0465,230.2687,228.5749,230.2687,19614.0
2022-04-04 10:00:00,238.83,239.04,237.62,238.21,16953.0,229.8452,230.0473,228.6808,229.2486,16953.0
2022-04-04 10:30:00,238.03,238.56,237.99,238.35,11463.0,229.0753,229.5854,229.0368,229.3833,11463.0
2022-04-04 11:00:00,238.46,239.78,238.45,239.41,17696.0,229.4892,230.7595,229.4795,230.4034,17696.0
2022-04-04 11:30:00,239.37,239.54,238.43,238.47,14478.0,230.3649,230.5285,229.4603,229.4988,14478.0
2022-04-04 12:00:00,238.53,239.41,238.53,239.32,10129.0,229.5565,230.4034,229.5565,230.3168,10129.0
2022-04-04 12:30:00,239.48,239.58,238.55,239.18,21325.0,230.4708,230.567,229.5758,230.1821,21325.0
2022-04-04 13:00:00,239.12,239.42,238.65,238.96,9497.0,230.1243,230.413,229.672,229.9703,9497.0
2022-04-04 13:30:00,238.85,239.23,238.74,239.23,12647.0,229.8645,230.2302,229.7586,230.2302,12647.0
2022-04-04 14:00:00,239.08,239.19,238.72,239.08,4951.0,230.0858,230.1917,229.7394,230.0858,4951.0
2022-04-04 14:30:00,239.14,239.63,238.91,239.5,7583.0,230.1436,230.6151,229.9222,230.49,7583.0
2022-04-04 15:00:00,239.41,240.1,239.25,239.71,12066.0,230.4034,231.0675,230.2494,230.6921,12066.0
2022-04-04 15:30:00,239.61,240.12,239.26,239.99,55942.0,230.5959,231.0867,230.2591,230.9616,55942.0
2022-04-05 09:30:00,238.44,241.25,238.44,240.79,21420.0,229.4699,232.1742,229.4699,231.7315,21420.0
2022-04-05 10:00:00,240.91,241.22,239.4,239.77,13539.0,231.847,232.1453,230.3938,230.7499,13539.0
2022-04-05 10:30:00,239.75,239.95,238.56,238.98,38047.0,230.7306,230.9231,229.5854,229.9896,38047.0
2022-04-05 11:00:00,238.98,239.63,238.67,239.63,14177.0,229.9896,230.6151,229.6913,230.6151,14177.0
2022-04-05 11:30:00,239.52,240.36,239.21,239.47,29006.0,230.5093,231.3177,230.2109,230.4612,29006.0
2022-04-05 12:00:00,239.34,239.71,238.57,238.57,9431.0,230.3361,230.6921,229.595,229.595,9431.0
2022-04-05 12:30:00,238.64,238.88,238.32,238.43,42943.0,229.6624,229.8934,229.3544,229.4603,42943.0
2022-04-05 13:00:00,238.44,240.12,238.44,239.86,24720.0,229.4699,231.0867,229.4699,230.8365,24720.0
2022-04-05 13:30:00,239.92,239.92,238.96,239.22,9245.0,230.8942,230.8942,229.9703,230.2206,9245.0
2022-04-05 14:00:00,239.28,239.54,238.84,239.12,10166.0,230.2783,230.5285,229.8549,230.1243,10166.0
2022-04-05 14:30:00,238.94,239.37,238.83,238.94,12811.0,229.9511,230.3649,229.8452,229.9511,12811.0
2022-04-05 15:00:00,239.03,239.11,238.23,238.54,14810.0,230.0377,230.1147,229.2678,229.5661,14810.0
2022-04-05 15:30:00,238.52,238.52,236.89,237.48,92162.0,229.5469,229.5469,227.9782,228.546,92162.0
2022-04-06 09:30:00,234.78,236.7,234.78,235.32,23400.0,225.9476,227.7954,225.9476,226.4673,23400.0
2022-04-06 10:00:00,235.45,237.3,235.3,236.56,19775.0,226.5924,228.3728,226.448,227.6606,19775.0
2022-04-06 10:30:00,236.59,237.26,236.07,236.45,18816.0,227.6895,228.3343,227.1891,227.5548,18816.0
2022-04-06 11:00:00,236.51,238.09,236.45,237.62,27029.0,227.6125,229.1331,227.5548,228.6808,27029.0
2022-04-06 11:30:00,237.49,238.49,236.99,237.81,17913.0,228.5557,229.518,228.0745,228.8636,17913.0
2022-04-06 12:00:00,237.82,238.24,237.5,237.83,13794.0,228.8732,229.2774,228.5653,228.8829,13794.0
2022-04-06 12:30:00,237.83,238.47,237.77,238.17,16114.0,228.8829,229.4988,228.8251,229.2101,16114.0
2022-04-06 13:00:00,238.27,239.24,238.14,238.59,21050.0,229.3063,230.2398,229.1812,229.6143,21050.0
2022-04-06 13:30:00,238.61,239.44,237.9,237.91,24105.0,229.6335,230.4323,228.9502,228.9599,24105.0
2022-04-06 14:00:00,237.82,239.41,236.89,238.04,22426.0,228.8732,230.4034,227.9782,229.085,22426.0
2022-04-06 14:30:00,238.16,239.91,238.05,239.71,18416.0,229.2004,230.8846,229.0946,230.6921,18416.0
2022-04-06 15:00:00,239.81,240.33,238.01,238.06,15386.0,230.7884,231.2888,229.0561,229.1042,15386.0
2022-04-06 15:30:00,237.97,239.39,237.87,239.18,85531.0,229.0176,230.3842,228.9214,230.1821,85531.0
2022-04-07 09:30:00,238.92,241.37,238.45,240.54,20466.0,229.9319,232.2897,229.4795,231.4909,20466.0
2022-04-07 10:00:00,240.46,240.54,239.21,239.77,11523.0,231.4139,231.4909,230.2109,230.7499,11523.0
2022-04-07 10:30:00,240.02,240.35,238.89,239.85,18613.0,230.9905,231.3081,229.903,230.8269,18613.0
2022-04-07 11:00:00,240.13,240.37,239.55,239.79,9677.0,231.0963,231.3273,230.5382,230.7691,9677.0
2022-04-07 11:30:00,239.58,240.52,239.14,240.36,16542.0,230.567,231.4717,230.1436,231.3177,16542.0
2022-04-07 12:00:00,240.39,241.44,240.24,240.73,15086.0,231.3466,232.3571,231.2022,231.6738,15086.0
2022-04-07 12:30:00,240.7,241.25,240.68,240.86,48287.0,231.6449,232.1742,231.6256,231.7989,48287.0
2022-04-07 13:00:00,240.84,242.02,240.73,241.81,19453.0,231.7796,232.9152,231.6738,232.7131,19453.0
2022-04-07 13:30:00,241.88,242.19,241.29,242.18,17714.0,232.7805,233.0788,232.2127,233.0692,17714.0
2022-04-07 14:00:00,242.15,242.49,241.62,241.62,20436.0,233.0403,233.3676,232.5303,232.5303,20436.0
2022-04-07 14:30:00,241.68,242.41,241.28,242.4,20871.0,232.588,233.2906,232.2031,233.2809,20871.0
2022-04-07 15:00:00,242.45,242.78,241.55,241.63,25207.0,233.3291,233.6466,232.4629,232.5399,25207.0
2022-04-07 15:30:00,241.54,242.3,241.07,241.3,74585.0,232.4533,233.1847,232.001,232.2223,74585.0
2022-04-08 09:30:00,241.47,241.87,239.99,240.66,24421.0,232.3859,232.7709,230.9616,231.6064,24421.0
2022-04-08 10:00:00,240.55,240.59,239.65,240.18,12021.0,231.5005,231.539,230.6344,231.1445,12021.0
2022-04-08 10:30:00,240.18,241.75,240.18,241.65,12210.0,231.1445,232.6554,231.1445,232.5592,12210.0
2022-04-08 11:00:00,241.67,241.91,240.79,241.06,10451.0,232.5784,232.8094,231.7315,231.9913,10451.0
2022-04-08 11:30:00,241.13,241.63,240.87,241.12,15174.0,232.0587,232.5399,231.8085,232.0491,15174.0
2022-04-08 12:00:00,241.09,241.3,240.3,240.98,19327.0,232.0202,232.2223,231.2599,231.9144,19327.0
2022-04-08 12:30:00,241.07,241.07,240.06,240.23,7567.0,232.001,232.001,231.029,231.1926,7567.0
2022-04-08 13:00:00,240.26,240.64,239.74,239.96,10381.0,231.2214,231.5871,230.721,230.9327,10381.0
2022-04-08 13:30:00,240.09,240.21,239.89,240.13,7650.0,231.0578,231.1733,230.8654,231.0963,7650.0
2022-04-08 14:00:00,240.13,240.51,239.99,240.31,14583.0,231.0963,231.462,230.9616,231.2696,14583.0
2022-04-08 14:30:00,240.19,240.64,239.36,240.14,12669.0,231.1541,231.5871,230.3553,231.106,12669.0
2022-04-08 15:00:00,240.16,240.42,240.03,240.32,12059.0,231.1252,231.3754,231.0001,231.2792,12059.0
2022-04-08 15:30:00,240.35,240.49,239.04,239.57,83777.0,231.3081,231.4428,230.0473,230.5574,83777.0
2022-04-11 09:30:00,237.78,237.93,235.58,235.65,15809.0,228.8347,228.9791,226.7175,226.7849,15809.0
2022-04-11 10:00:00,235.56,235.56,233.13,233.17,15091.0,226.6983,226.6983,224.3597,224.3982,15091.0
2022-04-11 10:30:00,233.02,236.03,232.86,235.98,14363.0,224.2538,227.1506,224.0998,227.1025,14363.0
2022-04-11 11:00:00,236.08,236.18,234.8,235.13,17823.0,227.1987,227.2949,225.9668,226.2844,17823.0
2022-04-11 11:30:00,235.14,235.16,234.24,234.4,8874.0,226.2941,226.3133,225.4279,225.5819,8874.0
2022-04-11 12:00:00,234.27,234.95,234.26,234.71,9619.0,225.4568,226.1112,225.4472,225.8802,9619.0
2022-04-11 12:30:00,234.92,235.12,234.62,235.06,7768.0,226.0823,226.2748,225.7936,226.2171,7768.0
2022-04-11 13:00:00,235.05,235.35,234.2,234.27,12954.0,226.2074,226.4962,225.3894,225.4568,12954.0
2022-04-11 13:30:00,234.37,234.61,233.96,234.51,15099.0,225.553,225.784,225.1584,225.6878,15099.0
2022-04-11 14:00:00,234.43,234.93,234.1,234.21,12012.0,225.6108,226.092,225.2932,225.399,12012.0
2022-04-11 14:30:00,233.92,235.7,233.92,235.48,19229.0,225.12,226.833,225.12,226.6213,19229.0
2022-04-11 15:00:00,235.45,235.64,233.78,233.84,24117.0,226.5924,226.7752,224.9852,225.043,24117.0
2022-04-11 15:30:00,233.88,234.09,232.88,233.34,87264.0,225.0815,225.2836,224.1191,224.5618,87264.0
2022-04-12 09:30:00,233.83,236.86,233.83,235.61,32193.0,225.0333,227.9494,225.0333,226.7464,32193.0
2022-04-12 10:00:00,235.64,235.64,234.46,234.89,25964.0,226.7752,226.7752,225.6396,226.0535,25964.0
2022-04-12 10:30:00,234.77,235.22,234.25,234.89,25729.0,225.938,226.371,225.4375,226.0535,25729.0
2022-04-12 11:00:00,235.04,236.08,234.99,235.87,13468.0,226.1978,227.1987,226.1497,226.9966,13468.0
2022-04-12 11:30:00,236.1,236.56,235.77,236.1,17185.0,227.2179,227.6606,226.9004,227.2179,17185.0
2022-04-12 12:00:00,236.1,236.42,235.36,235.36,15580.0,227.2179,227.5259,226.5058,226.5058,15580.0
2022-04-12 12:30:00,235.04,235.16,234.41,234.88,12125.0,226.1978,226.3133,225.5915,226.0438,12125.0
2022-04-12 13:00:00,234.93,235.45,234.61,234.69,11387.0,226.092,226.5924,225.784,225.861,11387.0
2022-04-12 13:30:00,234.55,234.89,234.09,234.28,22755.0,225.7263,226.0535,225.2836,225.4664,22755.0
2022-04-12 14:00:00,234.18,234.34,233.42,233.49,25810.0,225.3702,225.5242,224.6388,224.7061,25810.0
2022-04-12 14:30:00,233.37,233.55,232.61,233.01,11980.0,224.5906,224.7639,223.8592,224.2442,11980.0
2022-04-12 15:00:00,233.04,233.04,231.69,231.73,14596.0,224.2731,224.2731,222.9738,223.0123,14596.0
2022-04-12 15:30:00,231.66,232.64,231.48,232.26,62727.0,222.945,223.8881,222.7717,223.5224,62727.0
2022-04-13 09:30:00,232.74,235.49,232.74,233.72,23153.0,223.9843,226.6309,223.9843,224.9275,23153.0
2022-04-13 10:00:00,233.71,233.87,232.33,232.55,24043.0,224.9179,225.0718,223.5898,223.8015,24043.0
2022-04-13 10:30:00,232.63,234.04,232.5,234.04,29201.0,223.8785,225.2354,223.7534,225.2354,29201.0
2022-04-13 11:00:00,233.93,234.67,233.86,234.43,22708.0,225.1296,225.8417,225.0622,225.6108,22708.0
2022-04-13 11:30:00,234.43,234.65,233.95,234.21,18217.0,225.6108,225.8225,225.1488,225.399,18217.0
2022-04-13 12:00:00,234.34,235.04,234.33,234.46,21449.0,225.5242,226.1978,225.5145,225.6396,21449.0
2022-04-13 12:30:00,234.32,235.05,234.32,234.76,15251.0,225.5049,226.2074,225.5049,225.9284,15251.0
2022-04-13 13:00:00,234.72,235.31,234.71,234.94,17714.0,225.8899,226.4577,225.8802,226.1016,17714.0
2022-04-13 13:30:00,234.91,235.16,234.36,235.16,22468.0,226.0727,226.3133,225.5434,226.3133,22468.0
2022-04-13 14:00:00,235.17,235.23,234.36,234.55,32273.0,226.3229,226.3807,225.5434,225.7263,32273.0
2022-04-13 14:30:00,234.55,235.05,234.35,234.75,27558.0,225.7263,226.2074,225.5338,225.9187,27558.0
2022-04-13 15:00:00,234.82,235.28,234.64,235.18,35716.0,225.9861,226.4288,225.8129,226.3326,35716.0
2022-04-13 15:30:00,235.18,236.45,235.18,236.18,156546.0,226.3326,227.5548,226.3326,227.2949,156546.0
2022-04-14 09:30:00,236.53,237.51,234.59,234.71,35401.0,227.6318,228.5749,225.7647,225.8802,35401.0
2022-04-14 10:00:00,234.79,235.75,233.9,235.64,45440.0,225.9572,226.8811,225.1007,226.7752,45440.0
2022-04-14 10:30:00,235.73,236.71,235.38,236.58,11398.0,226.8619,227.805,226.525,227.6799,11398.0
2022-04-14 11:00:00,236.49,236.66,235.42,235.89,10048.0,227.5933,227.7569,226.5635,227.0158,10048.0
2022-04-14 11:30:00,235.94,236.04,235.01,235.32,8405.0,227.064,227.1602,226.1689,226.4673,8405.0
2022-04-14 12:00:00,235.06,235.4,234.85,234.92,8573.0,226.2171,226.5443,226.015,226.0823,8573.0
2022-04-14 12:30:00,234.9,235.21,234.6,234.98,7145.0,226.0631,226.3614,225.7744,226.1401,7145.0
2022-04-14 13:00:00,235.07,235.2,234.79,235.2,7754.0,226.2267,226.3518,225.9572,226.3518,7754.0
2022-04-14 13:30:00,235.33,235.67,235.1,235.41,10303.0,226.4769,226.8041,226.2556,226.5539,10303.0
2022-04-14 14:00:00,235.52,235.62,235.0,235.28,8520.0,226.6598,226.756,226.1593,226.4288,8520.0
2022-04-14 14:30:00,235.31,235.43,234.47,234.56,9346.0,226.4577,226.5731,225.6493,225.7359,9346.0
2022-04-14 15:00:00,234.44,234.67,234.18,234.3,12343.0,225.6204,225.8417,225.3702,225.4857,12343.0
2022-04-14 15:30:00,234.24,234.36,233.05,233.1,117411.0,225.4279,225.5434,224.2827,224.3308,117411.0
2022-04-18 09:30:00,231.53,233.94,231.53,232.55,11141.0,222.8199,225.1392,222.8199,223.8015,11141.0
2022-04-18 10:00:00,232.27,233.29,231.55,231.85,16100.0,223.532,224.5137,222.8391,223.1278,16100.0
2022-04-18 10:30:00,231.8,233.23,231.68,232.16,13753.0,223.0797,224.4559,222.9642,223.4262,13753.0
2022-04-18 11:00:00,232.18,232.58,230.79,231.1,19951.0,223.4454,223.8304,222.1077,222.406,19951.0
2022-04-18 11:30:00,231.1,231.12,230.15,230.74,5480.0,222.406,222.4253,221.4918,222.0596,5480.0
2022-04-18 12:00:00,230.7,230.71,229.69,229.87,8128.0,222.0211,222.0307,221.0491,221.2223,8128.0
2022-04-18 12:30:00,229.73,230.24,229.36,230.1,6117.0,221.0876,221.5784,220.7315,221.4437,6117.0
2022-04-18 13:00:00,229.99,230.58,229.97,230.51,7241.0,221.3378,221.9056,221.3186,221.8382,7241.0
2022-04-18 13:30:00,230.52,231.79,230.51,231.58,7147.0,221.8479,223.0701,221.8382,222.868,7147.0
2022-04-18 14:00:00,231.51,231.68,230.91,230.92,9581.0,222.8006,222.9642,222.2232,222.2328,9581.0
2022-04-18 14:30:00,230.95,231.17,230.61,230.61,9186.0,222.2617,222.4734,221.9345,221.9345,9186.0
2022-04-18 15:00:00,230.53,230.54,229.77,229.86,17483.0,221.8575,221.8671,221.1261,221.2127,17483.0
2022-04-18 15:30:00,229.72,229.98,228.9,229.98,75349.0,221.078,221.3282,220.2888,221.3282,75349.0
2022-04-19 09:30:00,229.97,232.19,229.91,232.19,17573.0,221.3186,223.455,221.2608,223.455,17573.0
2022-04-19 10:00:00,232.16,233.27,231.91,232.98,12197.0,223.4262,224.4944,223.1856,224.2153,12197.0
2022-04-19 10:30:00,233.3,233.85,233.16,233.43,10648.0,224.5233,225.0526,224.3885,224.6484,10648.0
2022-04-19 11:00:00,233.3,233.97,233.26,233.96,11380.0,224.5233,225.1681,224.4848,225.1584,11380.0
2022-04-19 11:30:00,233.94,234.03,233.18,233.19,11572.0,225.1392,225.2258,224.4078,224.4174,11572.0
2022-04-19 12:00:00,233.39,233.53,232.75,232.75,15661.0,224.6099,224.7446,223.994,223.994,15661.0
2022-04-19 12:30:00,232.83,232.93,232.49,232.68,8870.0,224.071,224.1672,223.7438,223.9266,8870.0
2022-04-19 13:00:00,232.82,232.98,232.16,232.16,7880.0,224.0613,224.2153,223.4262,223.4262,7880.0
2022-04-19 13:30:00,232.22,233.29,232.16,233.29,8480.0,223.4839,224.5137,223.4262,224.5137,8480.0
2022-04-19 14:00:00,232.99,233.17,232.6,232.98,8996.0,224.2249,224.3982,223.8496,224.2153,8996.0
2022-04-19 14:30:00,232.94,233.44,232.85,233.31,13598.0,224.1768,224.658,224.0902,224.5329,13598.0
2022-04-19 15:00:00,233.43,234.31,233.3,234.2,13661.0,224.6484,225.4953,224.5233,225.3894,13661.0
2022-04-19 15:30:00,234.25,234.77,233.66,234.16,55536.0,225.4375,225.938,224.8697,225.3509,55536.0
2022-04-20 09:30:00,236.41,237.61,235.12,237.33,34320.0,227.5163,228.6711,226.2748,228.4017,34320.0
2022-04-20 10:00:00,237.51,238.43,237.48,237.48,18479.0,228.5749,229.4603,228.546,228.546,18479.0
2022-04-20 10:30:00,237.5,237.55,236.56,236.9,21682.0,228.5653,228.6134,227.6606,227.9878,21682.0
2022-04-20 11:00:00,236.82,237.18,236.18,237.0,22073.0,227.9109,228.2573,227.2949,228.0841,22073.0
2022-04-20 11:30:00,237.07,237.48,236.83,237.38,18763.0,228.1515,228.546,227.9205,228.4498,18763.0
2022-04-20 12:00:00,237.37,237.66,237.04,237.17,10382.0,228.4402,228.7193,228.1226,228.2477,10382.0
2022-04-20 12:30:00,237.41,238.48,237.41,238.38,7261.0,228.4787,229.5084,228.4787,229.4122,7261.0
2022-04-20 13:00:00,238.35,239.05,238.35,238.77,9045.0,229.3833,230.057,229.3833,229.7875,9045.0
2022-04-20 13:30:00,238.65,238.93,238.4,238.59,15467.0,229.672,229.9415,229.4314,229.6143,15467.0
2022-04-20 14:00:00,238.59,238.74,237.53,237.75,18456.0,229.6143,229.7586,228.5941,228.8059,18456.0
2022-04-20 14:30:00,237.76,237.76,236.11,236.18,16464.0,228.8155,228.8155,227.2276,227.2949,16464.0
2022-04-20 15:00:00,236.25,237.51,236.21,237.19,16665.0,227.3623,228.5749,227.3238,228.2669,16665.0
2022-04-20 15:30:00,237.21,237.7,236.81,236.97,55074.0,228.2862,228.7578,227.9012,228.0552,55074.0
2022-04-21 09:30:00,237.85,239.38,236.42,236.71,28630.0,228.9021,230.3745,227.5259,227.805,28630.0
2022-04-21 10:00:00,236.62,236.62,235.71,236.22,23214.0,227.7184,227.7184,226.8426,227.3334,23214.0
2022-04-21 10:30:00,236.2,237.27,236.2,237.27,12032.0,227.3142,228.3439,227.3142,228.3439,12032.0
2022-04-21 11:00:00,237.15,237.63,236.09,236.36,27264.0,228.2284,228.6904,227.2083,227.4682,27264.0
2022-04-21 11:30:00,236.3,236.3,235.21,235.44,16989.0,227.4104,227.4104,226.3614,226.5828,16989.0
2022-04-21 12:00:00,235.53,235.67,234.57,234.58,16100.0,226.6694,226.8041,225.7455,225.7551,16100.0
2022-04-21 12:30:00,234.58,234.75,233.65,233.67,10957.0,225.7551,225.9187,224.8601,224.8794,10957.0
2022-04-21 13:00:00,233.72,233.81,232.81,233.81,15971.0,224.9275,225.0141,224.0517,225.0141,15971.0
2022-04-21 13:30:00,233.91,234.32,232.98,233.92,25600.0,225.1103,225.5049,224.2153,225.12,25600.0
2022-04-21 14:00:00,233.81,234.53,233.66,234.37,31420.0,225.0141,225.707,224.8697,225.553,31420.0
2022-04-21 14:30:00,234.34,235.19,234.13,234.34,39095.0,225.5242,226.3422,225.3221,225.5242,39095.0
2022-04-21 15:00:00,234.18,234.66,233.52,234.41,19426.0,225.3702,225.8321,224.735,225.5915,19426.0
2022-04-21 15:30:00,234.39,234.42,232.39,232.92,80462.0,225.5723,225.6011,223.6475,224.1576,80462.0
2022-04-22 09:30:00,232.13,233.25,230.07,230.23,11729.0,223.3973,224.4752,221.4148,221.5688,11729.0
2022-04-22 10:00:00,230.13,231.06,229.59,229.84,19170.0,221.4725,222.3675,220.9528,221.1934,19170.0
2022-04-22 10:30:00,229.82,230.16,229.43,229.59,22280.0,221.1742,221.5014,220.7989,220.9528,22280.0
2022-04-22 11:00:00,229.81,230.88,229.5,230.61,11687.0,221.1646,222.1943,220.8662,221.9345,11687.0
2022-04-22 11:30:00,230.51,230.56,229.1,229.19,7009.0,221.8382,221.8864,220.4813,220.5679,7009.0
2022-04-22 12:00:00,228.98,229.52,228.51,229.22,16689.0,220.3658,220.8855,219.9135,220.5968,16689.0
2022-04-22 12:30:00,229.51,229.51,228.67,228.68,33916.0,220.8759,220.8759,220.0675,220.0771,33916.0
2022-04-22 13:00:00,228.73,228.95,227.99,228.38,32230.0,220.1252,220.3369,219.413,219.7884,32230.0
2022-04-22 13:30:00,228.38,228.93,227.76,227.85,30749.0,219.7884,220.3177,219.1917,219.2783,30749.0
2022-04-22 14:00:00,227.81,228.03,227.28,227.61,9309.0,219.2398,219.4515,218.7297,219.0473,9309.0
2022-04-22 14:30:00,227.72,227.72,226.0,226.31,10244.0,219.1532,219.1532,217.4979,217.7962,10244.0
2022-04-22 15:00:00,226.31,227.0,225.71,226.36,24433.0,217.7962,218.4603,217.2188,217.8444,24433.0
2022-04-22 15:30:00,226.56,227.34,224.55,225.15,133354.0,218.0368,218.7875,216.1025,216.6799,133354.0
2022-04-25 09:30:00,224.21,224.21,221.59,221.75,16698.0,215.7752,215.7752,213.2538,213.4078,16698.0
2022-04-25 10:00:00,221.46,221.97,220.75,221.75,29474.0,213.1287,213.6195,212.4454,213.4078,29474.0
2022-04-25 10:30:00,221.8,223.01,220.97,220.97,13371.0,213.4559,214.6204,212.6571,212.6571,13371.0
2022-04-25 11:00:00,220.98,221.55,220.59,221.02,9592.0,212.6668,213.2153,212.2914,212.7053,9592.0
2022-04-25 11:30:00,220.85,221.57,220.05,220.67,14440.0,212.5416,213.2346,211.7717,212.3684,14440.0
2022-04-25 12:00:00,220.74,221.28,220.0,220.33,32825.0,212.4358,212.9555,211.7236,212.0412,32825.0
2022-04-25 12:30:00,220.61,222.01,220.55,221.5,14027.0,212.3107,213.658,212.2529,213.1672,14027.0
2022-04-25 13:00:00,221.66,222.03,220.78,221.5,30702.0,213.3212,213.6773,212.4743,213.1672,30702.0
2022-04-25 13:30:00,221.47,221.67,220.47,221.0,38185.0,213.1383,213.3308,212.1759,212.686,38185.0
2022-04-25 14:00:00,221.0,222.07,220.48,222.07,22698.0,212.686,213.7157,212.1856,213.7157,22698.0
2022-04-25 14:30:00,221.94,222.72,221.45,222.28,26815.0,213.5906,214.3413,213.1191,213.9178,26815.0
2022-04-25 15:00:00,222.19,223.73,221.6,223.71,26622.0,213.8312,215.3133,213.2634,215.2941,26622.0
2022-04-25 15:30:00,223.66,225.11,223.56,225.05,90307.0,215.2459,216.6414,215.1497,216.5836,90307.0
2022-04-26 09:30:00,225.16,225.98,223.85,224.61,16967.0,216.6895,217.4787,215.4288,216.1602,16967.0
2022-04-26 10:00:00,224.6,225.37,223.77,224.45,15257.0,216.1506,216.8916,215.3518,216.0062,15257.0
2022-04-26 10:30:00,224.44,224.74,223.58,223.8,24822.0,215.9966,216.2853,215.1689,215.3807,24822.0
2022-04-26 11:00:00,223.62,223.92,223.18,223.43,32014.0,215.2074,215.4962,214.784,215.0246,32014.0
2022-04-26 11:30:00,223.49,223.75,222.82,223.23,12535.0,215.0823,215.3325,214.4375,214.8321,12535.0
2022-04-26 12:00:00,223.28,223.92,223.0,223.92,22607.0,214.8802,215.4962,214.6108,215.4962,22607.0
2022-04-26 12:30:00,223.81,223.92,223.2,223.77,17909.0,215.3903,215.4962,214.8032,215.3518,17909.0
2022-04-26 13:00:00,223.68,223.72,222.31,222.31,11842.0,215.2652,215.3037,213.9467,213.9467,11842.0
2022-04-26 13:30:00,222.35,223.33,222.35,222.72,12535.0,213.9852,214.9283,213.9852,214.3413,12535.0
2022-04-26 14:00:00,222.81,223.65,222.55,223.53,16550.0,214.4279,215.2363,214.1777,215.1208,16550.0
2022-04-26 14:30:00,223.42,223.82,222.81,223.57,13186.0,215.015,215.3999,214.4279,215.1593,13186.0
2022-04-26 15:00:00,223.67,223.74,221.83,222.02,14411.0,215.2556,215.3229,213.4848,213.6676,14411.0
2022-04-26 15:30:00,221.97,222.01,219.13,219.18,226678.0,213.6195,213.658,210.8864,210.9345,226678.0
2022-04-27 09:30:00,219.8,219.8,217.48,218.83,43650.0,211.5311,211.5311,209.2984,210.5976,43650.0
2022-04-27 10:00:00,219.22,219.65,216.55,216.69,41656.0,210.973,211.3868,208.4034,208.5381,41656.0
2022-04-27 10:30:00,216.69,219.28,216.26,218.68,32330.0,208.5381,211.0307,208.1243,210.4533,32330.0
2022-04-27 11:00:00,218.67,219.92,218.32,219.8,32970.0,210.4437,211.6466,210.1068,211.5311,32970.0
2022-04-27 11:30:00,219.91,220.49,219.49,219.77,29180.0,211.637,212.1952,211.2328,211.5023,29180.0
2022-04-27 12:00:00,219.68,220.17,219.17,219.81,34371.0,211.4157,211.8872,210.9248,211.5408,34371.0
2022-04-27 12:30:00,219.84,220.53,219.5,219.91,51699.0,211.5696,212.2337,211.2424,211.637,51699.0
2022-04-27 13:00:00,219.88,220.02,218.78,219.46,37070.0,211.6081,211.7429,210.5495,211.2039,37070.0
2022-04-27 13:30:00,219.37,219.48,218.58,219.13,68430.0,211.1173,211.2232,210.357,210.8864,68430.0
2022-04-27 14:00:00,219.11,219.16,218.3,218.3,46254.0,210.8671,210.9152,210.0876,210.0876,46254.0
2022-04-27 14:30:00,218.3,218.69,216.65,216.91,56286.0,210.0876,210.4629,208.4996,208.7499,56286.0
2022-04-27 15:00:00,216.75,217.02,215.71,216.03,98817.0,208.5959,208.8557,207.595,207.903,98817.0
2022-04-27 15:30:00,216.08,216.7,215.6,216.03,228958.0,207.9511,208.5478,207.4892,207.903,228958.0
2022-04-28 09:30:00,218.01,220.36,217.57,219.02,25862.0,209.8085,212.0701,209.385,210.7805,25862.0
2022-04-28 10:00:00,219.07,219.1,217.03,217.5,35846.0,210.8286,210.8575,208.8654,209.3177,35846.0
2022-04-28 10:30:00,217.22,217.9,217.0,217.49,22590.0,209.0482,209.7026,208.8365,209.308,22590.0
2022-04-28 11:00:00,217.55,220.28,217.52,219.75,21761.0,209.3658,211.9931,209.3369,211.483,21761.0
2022-04-28 11:30:00,219.75,220.71,219.26,220.69,17575.0,211.483,212.4069,211.0115,212.3877,17575.0
2022-04-28 12:00:00,220.54,221.45,219.84,221.38,15190.0,212.2433,213.1191,211.5696,213.0517,15190.0
2022-04-28 12:30:00,221.4,222.38,221.24,222.29,25040.0,213.071,214.0141,212.917,213.9275,25040.0
2022-04-28 13:00:00,222.33,223.59,222.11,222.81,36395.0,213.966,215.1786,213.7542,214.4279,36395.0
2022-04-28 13:30:00,222.86,222.99,222.14,222.56,25256.0,214.476,214.6011,213.7831,214.1873,25256.0
2022-04-28 14:00:00,222.5,223.1,222.42,222.93,23638.0,214.1296,214.707,214.0526,214.5434,23638.0
2022-04-28 14:30:00,223.0,223.91,222.78,223.61,18571.0,214.6108,215.4865,214.399,215.1978,18571.0
2022-04-28 15:00:00,223.53,224.25,223.37,223.73,33643.0,215.1208,215.8137,214.9668,215.3133,33643.0
2022-04-28 15:30:00,223.78,223.87,222.43,223.28,82883.0,215.3614,215.448,214.0622,214.8802,82883.0
2022-04-29 09:30:00,221.41,222.44,220.18,221.75,31591.0,213.0806,214.0718,211.8969,213.4078,31591.0
2022-04-29 10:00:00,221.89,222.05,219.63,219.68,57918.0,213.5425,213.6965,211.3675,211.4157,57918.0
2022-04-29 10:30:00,219.57,220.38,219.47,220.11,21462.0,211.3098,212.0893,211.2136,211.8295,21462.0
2022-04-29 11:00:00,220.03,220.38,219.79,220.22,29702.0,211.7525,212.0893,211.5215,211.9353,29702.0
2022-04-29 11:30:00,220.29,220.6,219.76,219.77,31168.0,212.0027,212.3011,211.4927,211.5023,31168.0
2022-04-29 12:00:00,219.74,219.77,218.18,218.52,16594.0,211.4734,211.5023,209.9721,210.2993,16594.0
2022-04-29 12:30:00,218.47,218.49,217.47,217.62,20084.0,210.2512,210.2704,209.2888,209.4332,20084.0
2022-04-29 13:00:00,217.55,217.93,216.96,217.39,41276.0,209.3658,209.7315,208.798,209.2118,41276.0
2022-04-29 13:30:00,217.42,217.92,217.03,217.31,34336.0,209.2407,209.7219,208.8654,209.1348,34336.0
2022-04-29 14:00:00,217.16,217.16,216.29,216.69,31950.0,208.9905,208.9905,208.1532,208.5381,31950.0
2022-04-29 14:30:00,216.68,217.24,215.72,215.87,30570.0,208.5285,209.0675,207.6046,207.749,30570.0
2022-04-29 15:00:00,215.85,216.1,215.19,215.71,40117.0,207.7297,207.9703,207.0946,207.595,40117.0
2022-04-29 15:30:00,215.7,215.82,213.21,213.91,162526.0,207.5854,207.7009,205.1891,205.8627,162526.0
2022-05-02 09:30:00,215.09,216.29,213.52,215.02,27952.0,206.9983,208.1532,205.4874,206.931,27952.0
2022-05-02 10:00:00,214.98,217.0,213.91,216.78,20767.0,206.8925,208.8365,205.8627,208.6248,20767.0
2022-05-02 10:30:00,216.99,217.3,215.37,215.73,22408.0,208.8269,209.1252,207.2678,207.6143,22408.0
2022-05-02 11:00:00,215.57,215.64,213.9,213.95,26784.0,207.4603,207.5276,205.8531,205.9012,26784.0
2022-05-02 11:30:00,214.13,214.97,213.69,214.35,23205.0,206.0745,206.8829,205.651,206.2862,23205.0
2022-05-02 12:00:00,214.28,214.65,213.36,214.02,19870.0,206.2188,206.5749,205.3334,205.9686,19870.0
2022-05-02 12:30:00,213.96,214.0,212.32,212.76,30730.0,205.9108,205.9493,204.3325,204.756,30730.0
2022-05-02 13:00:00,212.77,213.99,212.34,213.42,25894.0,204.7656,205.9397,204.3518,205.3912,25894.0
2022-05-02 13:30:00,213.3,213.5,212.18,212.54,23385.0,205.2757,205.4682,204.1978,204.5443,23385.0
2022-05-02 14:00:00,212.34,213.07,211.17,211.66,29348.0,204.3518,205.0543,203.2258,203.6974,29348.0
2022-05-02 14:30:00,211.7,212.06,210.78,211.26,25838.0,203.7359,204.0823,202.8505,203.3124,25838.0
2022-05-02 15:00:00,211.45,214.06,211.25,213.69,31691.0,203.4953,206.0071,203.3028,205.651,31691.0
2022-05-02 15:30:00,213.83,214.91,212.89,214.87,88824.0,205.7857,206.8251,204.8811,206.7866,88824.0
2022-05-03 09:30:00,214.82,215.45,212.57,215.3,29976.0,206.7385,207.3448,204.5731,207.2004,29976.0
2022-05-03 10:00:00,215.31,215.51,213.74,215.12,16411.0,207.2101,207.4025,205.6991,207.0272,16411.0
2022-05-03 10:30:00,215.38,216.2,214.37,214.55,25247.0,207.2774,208.0666,206.3054,206.4787,25247.0
2022-05-03 11:00:00,214.36,217.05,214.16,216.73,22248.0,206.2958,208.8846,206.1033,208.5766,22248.0
2022-05-03 11:30:00,216.85,217.73,215.97,216.24,15008.0,208.6921,209.539,207.8452,208.1051,15008.0
2022-05-03 12:00:00,216.35,216.78,215.26,215.35,14385.0,208.2109,208.6248,207.1619,207.2486,14385.0
2022-05-03 12:30:00,215.21,215.76,215.08,215.16,12501.0,207.1138,207.6431,206.9887,207.0657,12501.0
2022-05-03 13:00:00,215.16,216.29,215.16,215.84,14797.0,207.0657,208.1532,207.0657,207.7201,14797.0
2022-05-03 13:30:00,215.87,216.52,215.68,216.06,11831.0,207.749,208.3745,207.5661,207.9318,11831.0
2022-05-03 14:00:00,215.92,215.98,214.82,214.84,18823.0,207.7971,207.8549,206.7385,206.7577,18823.0
2022-05-03 14:30:00,214.94,216.01,214.41,216.01,19290.0,206.854,207.8837,206.3439,207.8837,19290.0
2022-05-03 15:00:00,216.07,216.19,215.1,215.34,21747.0,207.9415,208.057,207.008,207.2389,21747.0
2022-05-03 15:30:00,215.37,215.6,214.48,215.06,85476.0,207.2678,207.4892,206.4113,206.9695,85476.0
2022-05-04 09:30:00,215.41,215.63,214.24,214.4,18985.0,207.3063,207.518,206.1803,206.3343,18985.0
2022-05-04 10:00:00,214.01,214.44,213.41,214.08,12856.0,205.959,206.3728,205.3815,206.0263,12856.0
2022-05-04 10:30:00,214.12,214.26,213.3,213.97,11834.0,206.0648,206.1996,205.2757,205.9205,11834.0
2022-05-04 11:00:00,213.81,214.07,213.25,213.27,14414.0,205.7665,206.0167,205.2276,205.2468,14414.0
2022-05-04 11:30:00,213.27,213.27,212.64,212.84,16249.0,205.2468,205.2468,204.6405,204.833,16249.0
2022-05-04 12:00:00,212.8,214.35,212.74,214.34,15960.0,204.7945,206.2862,204.7367,206.2766,15960.0
2022-05-04 12:30:00,214.28,215.16,214.27,215.14,9801.0,206.2188,207.0657,206.2092,207.0465,9801.0
2022-05-04 13:00:00,215.09,215.58,214.76,214.96,11019.0,206.9983,207.4699,206.6808,206.8732,11019.0
2022-05-04 13:30:00,214.74,215.32,214.23,214.96,11280.0,206.6615,207.2197,206.1707,206.8732,11280.0
2022-05-04 14:00:00,215.44,215.81,213.75,215.15,16227.0,207.3352,207.6913,205.7087,207.0561,16227.0
2022-05-04 14:30:00,215.3,217.6,212.83,217.33,20702.0,207.2004,209.4139,204.8234,209.1541,20702.0
2022-05-04 15:00:00,217.34,218.89,217.05,218.85,24299.0,209.1637,210.6554,208.8846,210.6169,24299.0
2022-05-04 15:30:00,218.98,219.84,218.94,219.5,79101.0,210.742,211.5696,210.7035,211.2424,79101.0
2022-05-05 09:30:00,216.68,217.06,215.14,215.25,14860.0,208.5285,208.8942,207.0465,207.1523,14860.0
2022-05-05 10:00:00,214.99,215.11,213.11,213.11,17075.0,206.9021,207.0176,205.0928,205.0928,17075.0
2022-05-05 10:30:00,213.09,213.59,211.85,213.11,16121.0,205.0736,205.5548,203.8802,205.0928,16121.0
2022-05-05 11:00:00,213.23,213.25,211.61,211.81,41902.0,205.2083,205.2276,203.6493,203.8417,41902.0
2022-05-05 11:30:00,211.79,212.95,210.13,210.15,58725.0,203.8225,204.9388,202.2249,202.2442,58725.0
2022-05-05 12:00:00,210.1,211.75,209.04,211.17,41110.0,202.1961,203.784,201.1759,203.2258,41110.0
2022-05-05 12:30:00,211.23,211.89,210.29,211.64,77016.0,203.2835,203.9187,202.3789,203.6781,77016.0
2022-05-05 13:00:00,211.83,212.99,211.17,211.49,37572.0,203.861,204.9773,203.2258,203.5338,37572.0
2022-05-05 13:30:00,211.47,212.4,210.9,211.49,30319.0,203.5145,204.4095,202.966,203.5338,30319.0
2022-05-05 14:00:00,211.53,211.78,210.0,210.0,33265.0,203.5723,203.8129,202.0998,202.0998,33265.0
2022-05-05 14:30:00,209.78,211.06,209.78,210.39,35107.0,201.8881,203.1199,201.8881,202.4752,35107.0
2022-05-05 15:00:00,210.47,210.49,208.9,209.27,84984.0,202.5521,202.5714,201.0412,201.3973,84984.0
2022-05-05 15:30:00,209.27,210.93,208.7,210.35,176875.0,201.3973,202.9948,200.8487,202.4367,176875.0
2022-05-06 09:30:00,207.9,208.4,205.41,205.99,44770.0,200.0788,200.56,197.6825,198.2407,44770.0
2022-05-06 10:00:00,206.28,208.33,205.68,207.03,97844.0,198.5198,200.4926,197.9423,199.2416,97844.0
2022-05-06 10:30:00,207.13,209.53,206.53,209.27,53453.0,199.3378,201.6475,198.7604,201.3973,53453.0
2022-05-06 11:00:00,209.16,209.69,208.66,208.77,109040.0,201.2914,201.8015,200.8102,200.9161,109040.0
2022-05-06 11:30:00,208.78,208.9,205.86,206.0,23357.0,200.9257,201.0412,198.1156,198.2503,23357.0
2022-05-06 12:00:00,205.86,207.27,205.57,206.26,24150.0,198.1156,199.4725,197.8365,198.5005,24150.0
2022-05-06 12:30:00,206.21,207.57,206.03,207.3,36784.0,198.4524,199.7612,198.2792,199.5014,36784.0
2022-05-06 13:00:00,207.38,208.23,206.87,207.16,29292.0,199.5784,200.3964,199.0876,199.3667,29292.0
2022-05-06 13:30:00,207.33,207.62,206.15,206.48,35504.0,199.5303,199.8094,198.3947,198.7122,35504.0
2022-05-06 14:00:00,206.33,206.41,205.21,205.51,37084.0,198.5679,198.6449,197.49,197.7787,37084.0
2022-05-06 14:30:00,205.58,206.43,205.0,205.81,37882.0,197.8461,198.6641,197.2879,198.0674,37882.0
2022-05-06 15:00:00,205.83,206.02,204.69,205.46,46042.0,198.0867,198.2695,196.9896,197.7306,46042.0
2022-05-06 15:30:00,205.44,207.3,205.38,206.54,148844.0,197.7114,199.5014,197.6536,198.77,148844.0
2022-05-09 09:30:00,203.86,205.33,203.02,204.17,33089.0,196.1908,197.6055,195.3824,196.4891,33089.0
2022-05-09 10:00:00,204.39,204.47,202.88,202.96,34844.0,196.7009,196.7779,195.2477,195.3247,34844.0
2022-05-09 10:30:00,202.72,203.39,201.39,201.39,32386.0,195.0937,195.7385,193.8137,193.8137,32386.0
2022-05-09 11:00:00,201.31,201.98,200.79,200.81,18354.0,193.7367,194.3815,193.2363,193.2555,18354.0
2022-05-09 11:30:00,200.72,201.54,200.54,201.16,20631.0,193.1689,193.9581,192.9957,193.5924,20631.0
2022-05-09 12:00:00,201.02,201.72,200.37,201.54,20627.0,193.4576,194.1313,192.8321,193.9581,20627.0
2022-05-09 12:30:00,201.53,202.0,200.22,200.86,28893.0,193.9485,194.4008,192.6877,193.3037,28893.0
2022-05-09 13:00:00,200.7,202.47,200.68,202.3,87314.0,193.1497,194.8531,193.1304,194.6895,87314.0
2022-05-09 13:30:00,202.28,202.9,201.42,202.29,37076.0,194.6702,195.2669,193.8426,194.6799,37076.0
2022-05-09 14:00:00,202.3,202.7,202.02,202.37,24677.0,194.6895,195.0744,194.42,194.7569,24677.0
2022-05-09 14:30:00,202.26,203.06,201.68,202.86,27644.0,194.651,195.4209,194.0928,195.2284,27644.0
2022-05-09 15:00:00,202.9,203.59,202.39,202.62,38886.0,195.2669,195.931,194.7761,194.9975,38886.0
2022-05-09 15:30:00,202.56,202.56,201.05,202.09,111021.0,194.9397,194.9397,193.4865,194.4874,111021.0
2022-05-10 09:30:00,204.51,205.63,202.97,203.48,31572.0,196.8164,197.8942,195.3343,195.8251,31572.0
2022-05-10 10:00:00,203.52,204.65,202.79,203.66,23302.0,195.8636,196.9511,195.1611,195.9983,23302.0
2022-05-10 10:30:00,203.8,204.14,202.3,203.2,37105.0,196.1331,196.4603,194.6895,195.5556,37105.0
2022-05-10 11:00:00,203.2,203.21,201.4,201.55,29678.0,195.5556,195.5653,193.8234,193.9677,29678.0
2022-05-10 11:30:00,201.74,202.7,201.34,202.52,18518.0,194.1506,195.0744,193.7656,194.9012,18518.0
2022-05-10 12:00:00,202.56,203.22,202.08,202.19,22777.0,194.9397,195.5749,194.4778,194.5836,22777.0
2022-05-10 12:30:00,202.36,202.62,201.61,202.03,28173.0,194.7472,194.9975,194.0255,194.4297,28173.0
2022-05-10 13:00:00,201.93,203.67,201.86,203.67,30569.0,194.3334,196.008,194.266,196.008,30569.0
2022-05-10 13:30:00,203.99,205.28,203.83,205.12,25251.0,196.3159,197.5574,196.1619,197.4034,25251.0
2022-05-10 14:00:00,205.11,205.2,203.51,203.8,30840.0,197.3938,197.4804,195.854,196.1331,30840.0
2022-05-10 14:30:00,203.87,204.54,203.66,203.95,34299.0,196.2004,196.8452,195.9983,196.2774,34299.0
2022-05-10 15:00:00,204.33,204.97,203.2,203.34,28064.0,196.6431,197.259,195.5556,195.6904,28064.0
2022-05-10 15:30:00,203.05,203.17,201.92,202.91,93883.0,195.4113,195.5268,194.3238,195.2765,93883.0
2022-05-11 09:30:00,201.88,204.4,201.01,203.76,18376.0,194.2853,196.7105,193.448,196.0946,18376.0
2022-05-11 10:00:00,203.89,205.68,203.61,205.34,27830.0,196.2197,197.9423,195.9502,197.6151,27830.0
2022-05-11 10:30:00,205.06,205.81,204.38,204.69,35094.0,197.3457,198.0674,196.6912,196.9896,35094.0
2022-05-11 11:00:00,204.53,205.72,204.45,205.69,23673.0,196.8356,197.9808,196.7586,197.952,23673.0
2022-05-11 11:30:00,205.55,206.61,205.24,205.46,12519.0,197.8172,198.8374,197.5189,197.7306,12519.0
2022-05-11 12:00:00,205.32,206.0,204.5,204.51,21839.0,197.5959,198.2503,196.8067,196.8164,21839.0
2022-05-11 12:30:00,204.34,205.25,203.79,203.92,16534.0,196.6528,197.5285,196.1234,196.2486,16534.0
2022-05-11 13:00:00,203.84,204.21,203.24,203.29,19986.0,196.1716,196.5276,195.5941,195.6423,19986.0
2022-05-11 13:30:00,203.23,203.56,201.71,201.75,32923.0,195.5845,195.9021,194.1217,194.1602,32923.0
2022-05-11 14:00:00,201.94,203.68,201.94,203.11,17559.0,194.343,196.0176,194.343,195.469,17559.0
2022-05-11 14:30:00,202.92,204.07,202.68,203.45,29815.0,195.2862,196.3929,195.0552,195.7962,29815.0
2022-05-11 15:00:00,203.43,203.53,202.84,202.98,26304.0,195.777,195.8732,195.2092,195.3439,26304.0
2022-05-11 15:30:00,202.93,203.3,200.91,201.95,134976.0,195.2958,195.6519,193.3518,194.3527,134976.0
2022-05-12 09:30:00,201.05,201.57,199.42,200.43,37559.0,193.4865,193.987,191.9178,192.8898,37559.0
2022-05-12 10:00:00,200.25,203.56,199.99,202.35,50588.0,192.7166,195.9021,192.4664,194.7376,50588.0
2022-05-12 10:30:00,202.43,203.16,201.49,203.09,45517.0,194.8146,195.5171,193.91,195.4498,45517.0
2022-05-12 11:00:00,202.94,203.82,202.5,203.22,69309.0,195.3054,196.1523,194.882,195.5749,69309.0
2022-05-12 11:30:00,203.27,203.75,201.51,201.95,69113.0,195.623,196.0849,193.9292,194.3527,69113.0
2022-05-12 12:00:00,201.81,203.77,201.8,203.73,68209.0,194.2179,196.1042,194.2083,196.0657,68209.0
2022-05-12 12:30:00,203.84,204.4,203.06,203.19,46535.0,196.1716,196.7105,195.4209,195.546,46535.0
2022-05-12 13:00:00,203.04,203.35,202.12,202.27,53947.0,195.4017,195.7,194.5163,194.6606,53947.0
2022-05-12 13:30:00,202.17,202.5,200.35,201.07,39869.0,194.5644,194.882,192.8129,193.5058,39869.0
2022-05-12 14:00:00,200.93,201.2,200.4,200.7,51623.0,193.371,193.6309,192.861,193.1497,51623.0
2022-05-12 14:30:00,200.73,200.93,199.39,199.7,51519.0,193.1786,193.371,191.889,192.1873,51519.0
2022-05-12 15:00:00,199.74,201.0,199.24,199.9,83053.0,192.2258,193.4384,191.7446,192.3798,83053.0
2022-05-12 15:30:00,199.86,201.74,199.61,201.59,262185.0,192.3413,194.1506,192.1007,194.0062,262185.0
2022-05-13 09:30:00,207.06,212.42,206.98,210.82,171475.0,199.2704,204.4288,199.1934,202.889,171475.0
2022-05-13 10:00:00,210.58,212.87,210.36,212.01,117596.0,202.658,204.8619,202.4463,204.0342,117596.0
2022-05-13 10:30:00,211.9,213.43,210.48,210.48,56296.0,203.9283,205.4008,202.5618,202.5618,56296.0
2022-05-13 11:00:00,210.64,213.33,210.52,213.03,64350.0,202.7157,205.3045,202.6003,205.0158,64350.0
2022-05-13 11:30:00,213.11,215.62,213.1,215.09,61923.0,205.0928,207.5084,205.0832,206.9983,61923.0
2022-05-13 12:00:00,215.15,216.0,214.91,215.67,43937.0,207.0561,207.8741,206.8251,207.5565,43937.0
2022-05-13 12:30:00,215.67,216.29,215.46,215.59,50530.0,207.5565,208.1532,207.3544,207.4795,50530.0
2022-05-13 13:00:00,215.66,216.64,215.34,215.7,41064.0,207.5469,208.49,207.2389,207.5854,41064.0
2022-05-13 13:30:00,215.76,216.16,214.41,214.46,47584.0,207.6431,208.0281,206.3439,206.392,47584.0
2022-05-13 14:00:00,214.49,214.49,213.15,213.96,41431.0,206.4209,206.4209,205.1313,205.9108,41431.0
2022-05-13 14:30:00,213.95,214.52,213.41,214.52,44866.0,205.9012,206.4498,205.3815,206.4498,44866.0
2022-05-13 15:00:00,214.52,215.57,214.48,215.15,45634.0,206.4498,207.4603,206.4113,207.0561,45634.0
2022-05-13 15:30:00,215.15,216.46,214.54,215.47,315858.0,207.0561,208.3168,206.469,207.364,315858.0
2022-05-16 09:30:00,212.89,214.65,212.31,212.35,32058.0,204.8811,206.5749,204.3229,204.3614,32058.0
2022-05-16 10:00:00,212.43,214.79,211.69,214.78,28226.0,204.4384,206.7096,203.7262,206.7,28226.0
2022-05-16 10:30:00,214.69,214.75,212.06,212.13,25325.0,206.6134,206.6711,204.0823,204.1497,25325.0
2022-05-16 11:00:00,212.04,213.01,211.82,212.65,24862.0,204.0631,204.9966,203.8514,204.6501,24862.0
2022-05-16 11:30:00,212.7,214.32,212.27,213.74,25492.0,204.6982,206.2573,204.2844,205.6991,25492.0
2022-05-16 12:00:00,213.97,214.36,212.69,212.85,23479.0,205.9205,206.2958,204.6886,204.8426,23479.0
2022-05-16 12:30:00,212.84,212.88,211.26,211.84,29542.0,204.833,204.8715,203.3124,203.8706,29542.0
2022-05-16 13:00:00,211.8,212.65,211.25,212.59,34322.0,203.8321,204.6501,203.3028,204.5924,34322.0
2022-05-16 13:30:00,212.61,212.99,212.29,212.84,30516.0,204.6116,204.9773,204.3037,204.833,30516.0
2022-05-16 14:00:00,212.83,213.34,212.01,212.4,33506.0,204.8234,205.3142,204.0342,204.4095,33506.0
2022-05-16 14:30:00,212.45,212.69,211.54,211.91,43147.0,204.4577,204.6886,203.5819,203.938,43147.0
2022-05-16 15:00:00,211.85,211.97,210.25,210.81,52107.0,203.8802,203.9957,202.3404,202.8793,52107.0
2022-05-16 15:30:00,210.76,210.93,209.44,209.49,212418.0,202.8312,202.9948,201.5609,201.609,212418.0
2022-05-17 09:30:00,213.62,213.62,210.46,211.45,21041.0,205.5836,205.5836,202.5425,203.4953,21041.0
2022-05-17 10:00:00,211.26,211.86,211.05,211.11,12589.0,203.3124,203.8898,203.1103,203.1681,12589.0
2022-05-17 10:30:00,211.04,211.33,209.82,210.22,19431.0,203.1007,203.3798,201.9266,202.3115,19431.0
2022-05-17 11:00:00,210.23,211.51,210.12,211.38,23857.0,202.3212,203.553,202.2153,203.4279,23857.0
2022-05-17 11:30:00,211.35,212.08,211.11,211.69,48699.0,203.399,204.1016,203.1681,203.7262,48699.0
2022-05-17 12:00:00,211.67,212.57,211.56,211.81,29152.0,203.707,204.5731,203.6011,203.8417,29152.0
2022-05-17 12:30:00,211.94,212.77,211.35,212.59,20637.0,203.9668,204.7656,203.399,204.5924,20637.0
2022-05-17 13:00:00,212.51,213.0,211.98,212.81,37913.0,204.5154,204.987,204.0053,204.8041,37913.0
2022-05-17 13:30:00,212.83,213.15,212.44,212.61,31866.0,204.8234,205.1313,204.448,204.6116,31866.0
2022-05-17 14:00:00,212.69,212.81,210.82,211.72,40882.0,204.6886,204.8041,202.889,203.7551,40882.0
2022-05-17 14:30:00,211.56,212.93,211.27,212.69,25544.0,203.6011,204.9196,203.322,204.6886,25544.0
2022-05-17 15:00:00,212.69,213.44,212.67,213.37,36734.0,204.6886,205.4104,204.6694,205.343,36734.0
2022-05-17 15:30:00,213.37,213.44,212.5,213.39,166315.0,205.343,205.4104,204.5058,205.3623,166315.0
2022-05-18 09:30:00,211.05,211.42,207.5,207.71,34737.0,203.1103,203.4664,199.6939,199.896,34737.0
2022-05-18 10:00:00,207.94,209.09,207.88,208.29,12741.0,200.1173,201.2241,200.0596,200.4542,12741.0
2022-05-18 10:30:00,208.13,208.14,206.69,207.13,17471.0,200.3002,200.3098,198.9143,199.3378,17471.0
2022-05-18 11:00:00,207.13,207.24,205.13,205.27,23535.0,199.3378,199.4437,197.413,197.5478,23535.0
2022-05-18 11:30:00,205.17,205.39,204.53,204.86,16310.0,197.4515,197.6632,196.8356,197.1532,16310.0
2022-05-18 12:00:00,204.9,205.84,204.53,204.99,43989.0,197.1917,198.0963,196.8356,197.2783,43989.0
2022-05-18 12:30:00,204.99,205.35,204.62,205.24,23358.0,197.2783,197.6248,196.9222,197.5189,23358.0
2022-05-18 13:00:00,205.24,205.24,203.5,203.81,33085.0,197.5189,197.5189,195.8444,196.1427,33085.0
2022-05-18 13:30:00,203.78,204.24,202.63,203.09,31110.0,196.1138,196.5565,195.0071,195.4498,31110.0
2022-05-18 14:00:00,203.21,205.26,203.14,205.09,32318.0,195.5653,197.5381,195.4979,197.3745,32318.0
2022-05-18 14:30:00,205.09,205.41,204.72,205.03,47429.0,197.3745,197.6825,197.0185,197.3168,47429.0
2022-05-18 15:00:00,205.0,205.47,204.83,205.13,58160.0,197.2879,197.7402,197.1243,197.413,58160.0
2022-05-18 15:30:00,205.08,206.26,204.77,205.66,193020.0,197.3649,198.5005,197.0666,197.9231,193020.0
2022-05-19 09:30:00,205.07,206.29,203.29,205.21,59517.0,197.3553,198.5294,195.6423,197.49,59517.0
2022-05-19 10:00:00,205.11,207.87,205.11,207.73,46202.0,197.3938,200.05,197.3938,199.9152,46202.0
2022-05-19 10:30:00,207.75,208.94,207.27,208.64,68226.0,199.9345,201.0797,199.4725,200.791,68226.0
2022-05-19 11:00:00,208.76,209.5,207.75,209.01,49638.0,200.9065,201.6186,199.9345,201.1471,49638.0
2022-05-19 11:30:00,209.01,212.08,208.8,211.35,55934.0,201.1471,204.1016,200.945,203.399,55934.0
2022-05-19 12:00:00,211.29,211.33,209.8,210.82,25598.0,203.3413,203.3798,201.9073,202.889,25598.0
2022-05-19 12:30:00,210.81,211.02,209.8,210.88,32430.0,202.8793,203.0814,201.9073,202.9467,32430.0
2022-05-19 13:00:00,210.99,212.23,210.2,211.42,49241.0,203.0526,204.2459,202.2923,203.4664,49241.0
2022-05-19 13:30:00,211.53,212.63,210.94,212.49,34324.0,203.5723,204.6309,203.0045,204.4961,34324.0
2022-05-19 14:00:00,212.61,212.61,211.24,211.44,42176.0,204.6116,204.6116,203.2932,203.4856,42176.0
2022-05-19 14:30:00,211.37,212.94,211.28,212.64,46783.0,203.4183,204.9292,203.3317,204.6405,46783.0
2022-05-19 15:00:00,212.68,213.59,211.23,211.23,46900.0,204.679,205.5548,203.2835,203.2835,46900.0
2022-05-19 15:30:00,211.23,211.7,210.16,210.25,225631.0,203.2835,203.7359,202.2538,202.3404,225631.0
2022-05-20 09:30:00,212.23,212.91,209.93,210.23,31223.0,204.2459,204.9003,202.0325,202.3212,31223.0
2022-05-20 10:00:00,210.15,210.31,207.74,208.55,22980.0,202.2442,202.3982,199.9248,200.7044,22980.0
2022-05-20 10:30:00,208.57,210.05,207.94,207.94,24464.0,200.7236,202.1479,200.1173,200.1173,24464.0
2022-05-20 11:00:00,207.85,208.46,206.62,208.26,44608.0,200.0307,200.6178,198.847,200.4253,44608.0
2022-05-20 11:30:00,208.2,209.53,208.2,209.25,80610.0,200.3675,201.6475,200.3675,201.378,80610.0
2022-05-20 12:00:00,209.25,209.8,208.04,208.68,204511.0,201.378,201.9073,200.2136,200.8295,204511.0
2022-05-20 12:30:00,208.43,208.81,206.76,207.81,25643.0,200.5889,200.9546,198.9817,199.9922,25643.0
2022-05-20 13:00:00,207.72,207.77,206.37,206.54,18531.0,199.9056,199.9537,198.6064,198.77,18531.0
2022-05-20 13:30:00,206.25,207.73,206.25,207.45,21363.0,198.4909,199.9152,198.4909,199.6458,21363.0
2022-05-20 14:00:00,207.4,207.8,206.25,206.67,29056.0,199.5976,199.9826,198.4909,198.8951,29056.0
2022-05-20 14:30:00,206.63,207.4,205.86,206.78,24603.0,198.8566,199.5976,198.1156,199.001,24603.0
2022-05-20 15:00:00,206.77,207.26,205.63,207.11,55255.0,198.9913,199.4629,197.8942,199.3185,55255.0
2022-05-20 15:30:00,206.98,210.52,206.73,210.29,138653.0,199.1934,202.6003,198.9528,202.3789,138653.0
2022-05-23 09:30:00,214.25,214.99,212.19,212.61,42808.0,206.1899,206.9021,204.2074,204.6116,42808.0
2022-05-23 10:00:00,212.3,212.33,210.59,211.63,23905.0,204.3133,204.3422,202.6676,203.6685,23905.0
2022-05-23 10:30:00,212.03,212.42,210.78,210.78,23502.0,204.0535,204.4288,202.8505,202.8505,23502.0
2022-05-23 11:00:00,210.85,212.06,210.49,211.8,41554.0,202.9178,204.0823,202.5714,203.8321,41554.0
2022-05-23 11:30:00,211.72,211.79,210.9,211.44,25514.0,203.7551,203.8225,202.966,203.4856,25514.0
2022-05-23 12:00:00,211.34,212.32,211.34,211.85,21556.0,203.3894,204.3325,203.3894,203.8802,21556.0
2022-05-23 12:30:00,211.86,212.47,211.52,211.97,25119.0,203.8898,204.4769,203.5626,203.9957,25119.0
2022-05-23 13:00:00,211.96,211.96,210.94,211.88,33458.0,203.9861,203.9861,203.0045,203.9091,33458.0
2022-05-23 13:30:00,211.87,212.89,211.58,212.85,22923.0,203.8995,204.8811,203.6204,204.8426,22923.0
2022-05-23 14:00:00,212.89,213.13,212.39,212.72,20788.0,204.8811,205.1121,204.3999,204.7175,20788.0
2022-05-23 14:30:00,212.66,212.78,211.42,211.42,25753.0,204.6598,204.7752,203.4664,203.4664,25753.0
2022-05-23 15:00:00,211.44,212.07,211.29,211.63,43227.0,203.4856,204.0919,203.3413,203.6685,43227.0
2022-05-23 15:30:00,211.66,212.88,211.34,212.78,154614.0,203.6974,204.8715,203.3894,204.7752,154614.0
2022-05-24 09:30:00,211.02,212.78,210.58,212.27,37125.0,203.0814,204.7752,202.658,204.2844,37125.0
2022-05-24 10:00:00,212.36,212.38,209.56,210.3,23106.0,204.371,204.3903,201.6764,202.3885,23106.0
2022-05-24 10:30:00,210.36,210.63,209.82,210.17,18472.0,202.4463,202.7061,201.9266,202.2634,18472.0
2022-05-24 11:00:00,210.23,210.69,209.91,210.67,16300.0,202.3212,202.7639,202.0132,202.7446,16300.0
2022-05-24 11:30:00,210.76,212.26,210.66,211.68,22677.0,202.8312,204.2748,202.735,203.7166,22677.0
2022-05-24 12:00:00,211.66,213.61,211.5,212.32,46334.0,203.6974,205.574,203.5434,204.3325,46334.0
2022-05-24 12:30:00,212.34,212.54,211.47,212.25,38395.0,204.3518,204.5443,203.5145,204.2652,38395.0
2022-05-24 13:00:00,212.24,212.47,211.73,211.86,50355.0,204.2556,204.4769,203.7647,203.8898,50355.0
2022-05-24 13:30:00,211.85,212.92,211.48,212.92,39661.0,203.8802,204.91,203.5241,204.91,39661.0
2022-05-24 14:00:00,212.74,213.96,212.62,213.28,27940.0,204.7367,205.9108,204.6213,205.2564,27940.0
2022-05-24 14:30:00,213.2,213.84,212.81,213.34,37512.0,205.1794,205.7954,204.8041,205.3142,37512.0
2022-05-24 15:00:00,213.39,215.07,213.34,214.84,39601.0,205.3623,206.9791,205.3142,206.7577,39601.0
2022-05-24 15:30:00,214.84,215.77,214.3,214.69,125602.0,206.7577,207.6528,206.2381,206.6134,125602.0
2022-05-25 09:30:00,214.7,216.32,213.29,214.68,43852.0,206.623,208.1821,205.2661,206.6038,43852.0
2022-05-25 10:00:00,214.87,214.87,212.65,214.78,33059.0,206.7866,206.7866,204.6501,206.7,33059.0
2022-05-25 10:30:00,214.79,215.17,214.63,215.08,34651.0,206.7096,207.0753,206.5556,206.9887,34651.0
2022-05-25 11:00:00,215.03,215.17,214.08,214.3,50755.0,206.9406,207.0753,206.0263,206.2381,50755.0
2022-05-25 11:30:00,214.27,214.57,213.49,214.34,17749.0,206.2092,206.4979,205.4585,206.2766,17749.0
2022-05-25 12:00:00,214.37,214.58,213.5,213.67,15420.0,206.3054,206.5075,205.4682,205.6318,15420.0
2022-05-25 12:30:00,213.81,214.0,213.43,214.0,20543.0,205.7665,205.9493,205.4008,205.9493,20543.0
2022-05-25 13:00:00,213.95,214.18,213.52,214.12,22704.0,205.9012,206.1226,205.4874,206.0648,22704.0
2022-05-25 13:30:00,214.0,214.27,213.7,214.17,18309.0,205.9493,206.2092,205.6606,206.1129,18309.0
2022-05-25 14:00:00,214.09,214.94,213.05,214.47,76375.0,206.036,206.854,205.0351,206.4017,76375.0
2022-05-25 14:30:00,214.5,214.69,213.77,213.99,39282.0,206.4305,206.6134,205.728,205.9397,39282.0
2022-05-25 15:00:00,214.01,215.19,213.81,213.92,52728.0,205.959,207.0946,205.7665,205.8724,52728.0
2022-05-25 15:30:00,213.92,214.45,212.99,213.51,157762.0,205.8724,206.3824,204.9773,205.4778,157762.0
2022-05-26 09:30:00,215.49,215.91,214.78,215.25,35937.0,207.3833,207.7875,206.7,207.1523,35937.0
2022-05-26 10:00:00,215.29,215.69,214.74,215.11,39326.0,207.1908,207.5758,206.6615,207.0176,39326.0
2022-05-26 10:30:00,215.22,216.82,214.91,216.64,32621.0,207.1234,208.6633,206.8251,208.49,32621.0
2022-05-26 11:00:00,216.77,217.35,216.67,217.29,15695.0,208.6151,209.1733,208.5189,209.1156,15695.0
2022-05-26 11:30:00,217.23,217.45,216.85,217.31,14982.0,209.0578,209.2696,208.6921,209.1348,14982.0
2022-05-26 12:00:00,217.34,218.29,217.2,218.29,9441.0,209.1637,210.078,209.029,210.078,9441.0
2022-05-26 12:30:00,218.36,218.87,218.12,218.87,7649.0,210.1453,210.6361,209.9143,210.6361,7649.0
2022-05-26 13:00:00,218.96,218.99,218.23,218.42,9155.0,210.7227,210.7516,210.0202,210.2031,9155.0
2022-05-26 13:30:00,218.42,219.05,218.33,218.68,8825.0,210.2031,210.8094,210.1164,210.4533,8825.0
2022-05-26 14:00:00,218.73,219.2,218.67,218.97,8864.0,210.5014,210.9537,210.4437,210.7324,8864.0
2022-05-26 14:30:00,218.9,218.91,218.46,218.54,8156.0,210.665,210.6746,210.2416,210.3185,8156.0
2022-05-26 15:00:00,218.49,218.71,217.85,218.33,14361.0,210.2704,210.4822,209.6545,210.1164,14361.0
2022-05-26 15:30:00,218.09,218.85,217.64,218.0,136548.0,209.8855,210.6169,209.4524,209.7989,136548.0
2022-05-27 09:30:00,220.0,222.84,219.82,222.51,27850.0,211.7236,214.4568,211.5504,214.1392,27850.0
2022-05-27 10:00:00,222.34,222.99,222.11,222.88,16426.0,213.9756,214.6011,213.7542,214.4953,16426.0
2022-05-27 10:30:00,222.79,222.9,221.59,221.7,17122.0,214.4087,214.5145,213.2538,213.3597,17122.0
2022-05-27 11:00:00,221.82,222.86,221.62,222.21,11179.0,213.4752,214.476,213.2827,213.8505,11179.0
2022-05-27 11:30:00,222.29,222.84,222.29,222.51,6013.0,213.9275,214.4568,213.9275,214.1392,6013.0
2022-05-27 12:00:00,222.54,222.86,222.07,222.33,12274.0,214.1681,214.476,213.7157,213.966,12274.0
2022-05-27 12:30:00,222.4,222.4,221.96,222.06,4819.0,214.0333,214.0333,213.6099,213.7061,4819.0
2022-05-27 13:00:00,222.1,222.34,221.92,222.28,9220.0,213.7446,213.9756,213.5714,213.9178,9220.0
2022-05-27 13:30:00,222.27,222.44,221.86,221.87,6644.0,213.9082,214.0718,213.5136,213.5233,6644.0
2022-05-27 14:00:00,221.84,221.93,221.46,221.46,6131.0,213.4944,213.581,213.1287,213.1287,6131.0
2022-05-27 14:30:00,221.49,222.28,221.44,222.21,10734.0,213.1576,213.9178,213.1095,213.8505,10734.0
2022-05-27 15:00:00,222.27,222.68,222.19,222.49,14598.0,213.9082,214.3028,213.8312,214.1199,14598.0
2022-05-27 15:30:00,222.47,223.02,221.9,223.0,60224.0,214.1007,214.63,213.5521,214.6108,60224.0
2022-05-31 09:30:00,220.21,220.48,217.91,218.65,22155.0,211.9257,212.1856,209.7122,210.4244,22155.0
2022-05-31 10:00:00,218.39,220.28,218.18,218.74,14194.0,210.1742,211.9931,209.9721,210.511,14194.0
2022-05-31 10:30:00,218.88,219.94,218.75,219.68,24370.0,210.6458,211.6659,210.5206,211.4157,24370.0
2022-05-31 11:00:00,219.73,220.05,218.86,219.01,15953.0,211.4638,211.7717,210.6265,210.7709,15953.0
2022-05-31 11:30:00,218.87,220.48,218.85,220.45,14374.0,210.6361,212.1856,210.6169,212.1567,14374.0
2022-05-31 12:00:00,220.56,220.85,219.22,219.39,12716.0,212.2626,212.5416,210.973,211.1366,12716.0
2022-05-31 12:30:00,219.41,220.33,219.39,219.99,19466.0,211.1558,212.0412,211.1366,211.714,19466.0
2022-05-31 13:00:00,219.98,220.43,219.57,220.43,22736.0,211.7044,212.1374,211.3098,212.1374,22736.0
2022-05-31 13:30:00,220.52,221.59,220.47,221.36,34352.0,212.2241,213.2538,212.1759,213.0325,34352.0
2022-05-31 14:00:00,221.29,221.56,220.71,221.42,34458.0,212.9651,213.2249,212.4069,213.0902,34458.0
2022-05-31 14:30:00,221.42,221.6,220.07,220.31,17802.0,213.0902,213.2634,211.791,212.022,17802.0
2022-05-31 15:00:00,220.26,220.83,219.69,220.83,18493.0,211.9738,212.5224,211.4253,212.5224,18493.0
2022-05-31 15:30:00,220.83,221.31,219.27,219.79,111762.0,212.5224,212.9843,211.0211,211.5215,111762.0
2022-06-01 09:30:00,221.19,222.52,219.63,220.15,15575.0,212.8689,214.1488,211.3675,211.868,15575.0
2022-06-01 10:00:00,220.34,220.34,217.65,218.12,14110.0,212.0508,212.0508,209.462,209.9143,14110.0
2022-06-01 10:30:00,217.96,218.22,217.04,217.37,17583.0,209.7604,210.0106,208.875,209.1926,17583.0
2022-06-01 11:00:00,217.33,217.63,216.76,217.06,31869.0,209.1541,209.4428,208.6055,208.8942,31869.0
2022-06-01 11:30:00,217.13,217.13,215.66,215.99,7663.0,208.9616,208.9616,207.5469,207.8645,7663.0
2022-06-01 12:00:00,215.71,216.74,215.71,216.64,6403.0,207.595,208.5863,207.595,208.49,6403.0
2022-06-01 12:30:00,216.44,216.89,216.07,216.55,7799.0,208.2975,208.7306,207.9415,208.4034,7799.0
2022-06-01 13:00:00,216.66,217.89,216.66,217.7,8379.0,208.5093,209.693,208.5093,209.5101,8379.0
2022-06-01 13:30:00,217.63,217.93,217.29,217.59,10785.0,209.4428,209.7315,209.1156,209.4043,10785.0
2022-06-01 14:00:00,217.66,218.75,217.45,218.66,7670.0,209.4717,210.5206,209.2696,210.434,7670.0
2022-06-01 14:30:00,218.59,218.76,218.18,218.18,11456.0,210.3667,210.5303,209.9721,209.9721,11456.0
2022-06-01 15:00:00,218.15,218.78,217.9,218.58,13886.0,209.9432,210.5495,209.7026,210.357,13886.0
2022-06-01 15:30:00,218.59,219.2,217.47,217.47,54990.0,210.3667,210.9537,209.2888,209.2888,54990.0
2022-06-02 09:30:00,217.11,217.51,215.92,216.26,11343.0,208.9423,209.3273,207.7971,208.1243,11343.0
2022-06-02 10:00:00,216.14,217.99,216.14,216.95,16788.0,208.0088,209.7892,208.0088,208.7884,16788.0
2022-06-02 10:30:00,217.18,217.81,217.04,217.68,5968.0,209.0097,209.616,208.875,209.4909,5968.0
2022-06-02 11:00:00,217.61,218.9,217.6,218.75,9075.0,209.4235,210.665,209.4139,210.5206,9075.0
2022-06-02 11:30:00,218.64,219.15,218.09,218.94,4329.0,210.4148,210.9056,209.8855,210.7035,4329.0
2022-06-02 12:00:00,218.77,219.73,218.67,219.61,4095.0,210.5399,211.4638,210.4437,211.3483,4095.0
2022-06-02 12:30:00,219.78,220.84,219.68,220.8,24810.0,211.5119,212.532,211.4157,212.4935,24810.0
2022-06-02 13:00:00,220.87,221.47,220.84,221.29,19398.0,212.5609,213.1383,212.532,212.9651,19398.0
2022-06-02 13:30:00,221.38,221.76,221.26,221.53,16705.0,213.0517,213.4174,212.9362,213.1961,16705.0
2022-06-02 14:00:00,221.58,221.86,221.44,221.46,13053.0,213.2442,213.5136,213.1095,213.1287,13053.0
2022-06-02 14:30:00,221.73,222.18,221.63,221.65,15750.0,213.3885,213.8216,213.2923,213.3115,15750.0
2022-06-02 15:00:00,221.81,222.5,221.65,222.0,20774.0,213.4655,214.1296,213.3115,213.6484,20774.0
2022-06-02 15:30:00,222.17,224.37,222.03,224.09,135475.0,213.812,215.9292,213.6773,215.6598,135475.0
2022-06-03 09:30:00,222.16,224.11,221.14,223.15,49947.0,213.8024,215.679,212.8207,214.7551,49947.0
2022-06-03 10:00:00,223.19,224.38,222.85,223.55,43545.0,214.7936,215.9388,214.4664,215.1401,43545.0
2022-06-03 10:30:00,223.12,224.22,223.03,224.13,20188.0,214.7262,215.7849,214.6396,215.6983,20188.0
2022-06-03 11:00:00,224.11,224.11,222.86,223.45,32766.0,215.679,215.679,214.476,215.0438,32766.0
2022-06-03 11:30:00,223.45,224.2,223.45,223.74,23980.0,215.0438,215.7656,215.0438,215.3229,23980.0
2022-06-03 12:00:00,223.82,224.49,223.48,224.49,34698.0,215.3999,216.0447,215.0727,216.0447,34698.0
2022-06-03 12:30:00,224.21,224.81,223.94,224.66,10046.0,215.7752,216.3527,215.5154,216.2083,10046.0
2022-06-03 13:00:00,224.79,225.52,224.73,225.27,41802.0,216.3334,217.036,216.2757,216.7954,41802.0
2022-06-03 13:30:00,225.29,225.88,225.11,225.64,57619.0,216.8146,217.3824,216.6414,217.1514,57619.0
2022-06-03 14:00:00,225.58,226.81,225.38,226.81,50480.0,217.0937,218.2774,216.9012,218.2774,50480.0
2022-06-03 14:30:00,226.67,226.74,225.94,226.58,52130.0,218.1427,218.2101,217.4402,218.0561,52130.0
2022-06-03 15:00:00,226.61,226.89,225.7,226.31,50613.0,218.085,218.3544,217.2092,217.7962,50613.0
2022-06-03 15:30:00,226.27,226.29,225.28,225.59,104645.0,217.7577,217.777,216.805,217.1033,104645.0
2022-06-06 09:30:00,227.14,227.9,226.29,226.46,19208.0,218.595,219.3264,217.777,217.9406,19208.0
2022-06-06 10:00:00,226.59,227.23,224.51,224.55,11794.0,218.0657,218.6816,216.064,216.1025,11794.0
2022-06-06 10:30:00,224.59,225.34,224.5,224.82,9778.0,216.1409,216.8627,216.0543,216.3623,9778.0
2022-06-06 11:00:00,224.97,225.3,222.88,223.42,12579.0,216.5067,216.8242,214.4953,215.015,12579.0
2022-06-06 11:30:00,223.5,223.83,223.31,223.4,8175.0,215.092,215.4095,214.9091,214.9957,8175.0
2022-06-06 12:00:00,223.3,223.39,222.22,222.22,14150.0,214.8995,214.9861,213.8601,213.8601,14150.0
2022-06-06 12:30:00,222.23,222.66,221.85,222.43,9288.0,213.8697,214.2836,213.504,214.0622,9288.0
2022-06-06 13:00:00,222.33,222.35,221.83,221.87,10010.0,213.966,213.9852,213.4848,213.5233,10010.0
2022-06-06 13:30:00,221.88,222.7,221.88,222.34,10136.0,213.5329,214.322,213.5329,213.9756,10136.0
2022-06-06 14:00:00,222.33,222.33,220.84,221.31,13883.0,213.966,213.966,212.532,212.9843,13883.0
2022-06-06 14:30:00,221.24,221.53,220.65,220.98,10855.0,212.917,213.1961,212.3492,212.6668,10855.0
2022-06-06 15:00:00,220.85,221.03,220.31,220.31,15508.0,212.5416,212.7149,212.022,212.022,15508.0
2022-06-06 15:30:00,220.3,221.42,220.16,221.13,74586.0,212.0123,213.0902,211.8776,212.8111,74586.0
2022-06-07 09:30:00,219.14,219.66,218.35,218.35,21921.0,210.896,211.3964,210.1357,210.1357,21921.0
2022-06-07 10:00:00,218.34,219.44,217.87,219.44,6339.0,210.1261,211.1847,209.6738,211.1847,6339.0
2022-06-07 10:30:00,219.37,221.28,219.32,221.23,13874.0,211.1173,212.9555,211.0692,212.9074,13874.0
2022-06-07 11:00:00,221.39,221.57,219.59,219.59,11636.0,213.0613,213.2346,211.329,211.329,11636.0
2022-06-07 11:30:00,219.44,219.85,218.53,219.14,17315.0,211.1847,211.5793,210.3089,210.896,17315.0
2022-06-07 12:00:00,219.24,219.25,218.7,219.07,4608.0,210.9922,211.0018,210.4725,210.8286,4608.0
2022-06-07 12:30:00,219.09,219.84,218.98,219.52,8825.0,210.8479,211.5696,210.742,211.2617,8825.0
2022-06-07 13:00:00,219.59,220.44,219.44,220.44,4166.0,211.329,212.1471,211.1847,212.1471,4166.0
2022-06-07 13:30:00,220.43,220.66,220.16,220.18,7107.0,212.1374,212.3588,211.8776,211.8969,7107.0
2022-06-07 14:00:00,220.1,221.17,220.05,220.84,4526.0,211.8199,212.8496,211.7717,212.532,4526.0
2022-06-07 14:30:00,220.9,221.25,220.5,221.11,7925.0,212.5898,212.9266,212.2048,212.7919,7925.0
2022-06-07 15:00:00,221.05,221.68,220.97,221.66,7214.0,212.7341,213.3404,212.6571,213.3212,7214.0
2022-06-07 15:30:00,221.62,222.08,221.58,221.98,46932.0,213.2827,213.7254,213.2442,213.6291,46932.0
2022-06-08 09:30:00,220.43,220.93,219.29,220.23,12469.0,212.1374,212.6186,211.0403,211.945,12469.0
2022-06-08 10:00:00,219.82,220.02,218.54,219.38,5881.0,211.5504,211.7429,210.3185,211.1269,5881.0
2022-06-08 10:30:00,219.31,219.84,219.14,219.14,5120.0,211.0596,211.5696,210.896,210.896,5120.0
2022-06-08 11:00:00,219.34,220.1,219.34,219.68,8035.0,211.0885,211.8199,211.0885,211.4157,8035.0
2022-06-08 11:30:00,219.71,220.02,219.57,219.96,4598.0,211.4445,211.7429,211.3098,211.6851,4598.0
2022-06-08 12:00:00,220.19,220.41,219.84,220.13,8764.0,211.9065,212.1182,211.5696,211.8487,8764.0
2022-06-08 12:30:00,220.29,220.29,219.06,219.06,33924.0,212.0027,212.0027,210.819,210.819,33924.0
2022-06-08 13:00:00,218.9,218.99,218.54,218.8,2781.0,210.665,210.7516,210.3185,210.5688,2781.0
2022-06-08 13:30:00,218.75,218.79,218.09,218.34,4502.0,210.5206,210.5591,209.8855,210.1261,4502.0
2022-06-08 14:00:00,218.45,218.52,217.95,218.12,7698.0,210.2319,210.2993,209.7507,209.9143,7698.0
2022-06-08 14:30:00,218.45,218.49,217.9,218.25,3612.0,210.2319,210.2704,209.7026,210.0395,3612.0
2022-06-08 15:00:00,218.07,218.65,217.94,218.62,5691.0,209.8662,210.4244,209.7411,210.3955,5691.0
2022-06-08 15:30:00,218.61,218.71,217.5,217.87,43609.0,210.3859,210.4822,209.3177,209.6738,43609.0
2022-06-09 09:30:00,217.57,218.87,216.71,218.6,12531.0,209.385,210.6361,208.5574,210.3763,12531.0
2022-06-09 10:00:00,218.36,218.55,217.09,217.8,6461.0,210.1453,210.3282,208.9231,209.6064,6461.0
2022-06-09 10:30:00,218.28,218.45,216.97,217.52,6813.0,210.0683,210.2319,208.8076,209.3369,6813.0
2022-06-09 11:00:00,217.26,217.73,216.75,217.33,7936.0,209.0867,209.539,208.5959,209.1541,7936.0
2022-06-09 11:30:00,217.22,217.97,217.11,217.81,4334.0,209.0482,209.77,208.9423,209.616,4334.0
2022-06-09 12:00:00,217.81,218.12,217.13,218.12,4369.0,209.616,209.9143,208.9616,209.9143,4369.0
2022-06-09 12:30:00,217.92,218.3,217.7,218.14,3894.0,209.7219,210.0876,209.5101,209.9336,3894.0
2022-06-09 13:00:00,218.59,218.63,217.82,217.89,5677.0,210.3667,210.4052,209.6256,209.693,5677.0
2022-06-09 13:30:00,217.75,218.58,217.4,218.58,5947.0,209.5583,210.357,209.2214,210.357,5947.0
2022-06-09 14:00:00,218.51,218.51,217.59,217.83,7815.0,210.2897,210.2897,209.4043,209.6353,7815.0
2022-06-09 14:30:00,217.66,217.66,216.84,216.84,8400.0,209.4717,209.4717,208.6825,208.6825,8400.0
2022-06-09 15:00:00,216.8,216.8,215.71,215.89,10850.0,208.644,208.644,207.595,207.7682,10850.0
2022-06-09 15:30:00,215.65,215.69,214.25,214.32,57868.0,207.5373,207.5758,206.1899,206.2573,57868.0
2022-06-10 09:30:00,210.73,210.91,209.22,209.7,13604.0,202.8024,202.9756,201.3492,201.8111,13604.0
2022-06-10 10:00:00,209.54,209.54,207.57,207.57,7899.0,201.6571,201.6571,199.7612,199.7612,7899.0
2022-06-10 10:30:00,207.38,208.61,207.38,207.99,21113.0,199.5784,200.7621,199.5784,200.1654,21113.0
2022-06-10 11:00:00,207.9,208.82,207.8,208.77,12118.0,200.0788,200.9642,199.9826,200.9161,12118.0
2022-06-10 11:30:00,208.94,209.33,208.46,209.25,7777.0,201.0797,201.455,200.6178,201.378,7777.0
2022-06-10 12:00:00,209.23,209.7,208.8,209.4,15951.0,201.3588,201.8111,200.945,201.5224,15951.0
2022-06-10 12:30:00,209.36,209.8,209.08,209.71,13461.0,201.4839,201.9073,201.2144,201.8207,13461.0
2022-06-10 13:00:00,209.57,210.0,209.34,210.0,6764.0,201.686,202.0998,201.4647,202.0998,6764.0
2022-06-10 13:30:00,209.98,210.36,209.39,209.72,12787.0,202.0806,202.4463,201.5128,201.8304,12787.0
2022-06-10 14:00:00,209.99,211.02,209.75,210.56,15767.0,202.0902,203.0814,201.8592,202.6388,15767.0
2022-06-10 14:30:00,210.64,211.48,210.2,211.28,22436.0,202.7157,203.5241,202.2923,203.3317,22436.0
2022-06-10 15:00:00,211.3,211.69,210.6,211.17,19002.0,203.3509,203.7262,202.6772,203.2258,19002.0
2022-06-10 15:30:00,211.09,211.12,209.2,209.39,77532.0,203.1488,203.1777,201.3299,201.5128,77532.0
2022-06-13 09:30:00,204.46,205.07,203.71,204.59,28353.0,196.7682,197.3553,196.0465,196.8933,28353.0
2022-06-13 10:00:00,204.58,204.86,203.25,203.39,27712.0,196.8837,197.1532,195.6038,195.7385,27712.0
2022-06-13 10:30:00,203.56,204.03,202.55,202.97,23625.0,195.9021,196.3544,194.9301,195.3343,23625.0
2022-06-13 11:00:00,202.79,203.11,201.6,202.54,27100.0,195.1611,195.469,194.0158,194.9205,27100.0
2022-06-13 11:30:00,202.54,203.63,202.5,203.17,11762.0,194.9205,195.9695,194.882,195.5268,11762.0
2022-06-13 12:00:00,203.09,203.92,202.88,203.59,21023.0,195.4498,196.2486,195.2477,195.931,21023.0
2022-06-13 12:30:00,203.46,204.82,203.34,203.58,18578.0,195.8059,197.1147,195.6904,195.9213,18578.0
2022-06-13 13:00:00,203.68,203.97,203.33,203.74,20722.0,196.0176,196.2967,195.6807,196.0753,20722.0
2022-06-13 13:30:00,203.75,204.92,203.03,204.72,20455.0,196.0849,197.2109,195.392,197.0185,20455.0
2022-06-13 14:00:00,204.69,204.69,203.67,204.11,23814.0,196.9896,196.9896,196.008,196.4314,23814.0
2022-06-13 14:30:00,204.09,204.83,203.33,203.59,26343.0,196.4122,197.1243,195.6807,195.931,26343.0
2022-06-13 15:00:00,203.31,205.53,203.28,203.66,67859.0,195.6615,197.798,195.6326,195.9983,67859.0
2022-06-13 15:30:00,203.41,203.83,202.0,202.69,139404.0,195.7577,196.1619,194.4008,195.0648,139404.0
2022-06-14 09:30:00,202.78,205.55,202.78,204.31,33169.0,195.9097,198.5859,195.9097,197.3879,33169.0
2022-06-14 10:00:00,204.37,204.37,202.76,202.76,28288.0,197.4459,197.4459,195.8904,195.8904,28288.0
2022-06-14 10:30:00,202.14,203.38,201.31,202.76,31517.0,195.2914,196.4894,194.4895,195.8904,31517.0
2022-06-14 11:00:00,202.78,203.29,202.46,203.01,25444.0,195.9097,196.4025,195.6006,196.1319,25444.0
2022-06-14 11:30:00,203.06,203.65,202.42,202.92,23267.0,196.1802,196.7503,195.5619,196.045,23267.0
2022-06-14 12:00:00,202.77,202.77,201.97,202.75,14720.0,195.9001,195.9001,195.1272,195.8808,14720.0
2022-06-14 12:30:00,202.75,202.8,202.18,202.55,36362.0,195.8808,195.9291,195.3301,195.6875,36362.0
2022-06-14 13:00:00,202.62,204.27,202.32,203.7,16387.0,195.7552,197.3493,195.4653,196.7986,16387.0
2022-06-14 13:30:00,203.51,203.55,202.14,202.14,15472.0,196.615,196.6536,195.2914,195.2914,15472.0
2022-06-14 14:00:00,202.09,202.85,202.08,202.23,10366.0,195.2431,195.9774,195.2335,195.3784,10366.0
2022-06-14 14:30:00,202.11,202.23,201.53,201.94,29458.0,195.2624,195.3784,194.7021,195.0982,29458.0
2022-06-14 15:00:00,201.8,202.32,201.55,202.31,60400.0,194.9629,195.4653,194.7214,195.4557,60400.0
2022-06-14 15:30:00,202.31,204.27,202.31,203.39,110860.0,195.4557,197.3493,195.4557,196.4991,110860.0
2022-06-15 09:30:00,205.46,205.71,204.62,205.22,15021.0,198.4989,198.7405,197.6874,198.2671,15021.0
2022-06-15 10:00:00,204.83,205.81,204.83,205.26,22114.0,197.8903,198.8371,197.8903,198.3057,22114.0
2022-06-15 10:30:00,205.18,205.26,204.34,204.68,11541.0,198.2284,198.3057,197.4169,197.7454,11541.0
2022-06-15 11:00:00,204.64,204.64,203.11,203.32,9512.0,197.7067,197.7067,196.2286,196.4314,9512.0
2022-06-15 11:30:00,203.37,203.51,203.14,203.5,11692.0,196.4797,196.615,196.2575,196.6053,11692.0
2022-06-15 12:00:00,203.55,203.77,203.22,203.53,5372.0,196.6536,196.8662,196.3348,196.6343,5372.0
2022-06-15 12:30:00,203.55,203.81,202.43,202.43,6072.0,196.6536,196.9048,195.5716,195.5716,6072.0
2022-06-15 13:00:00,202.46,203.16,202.34,203.15,7278.0,195.6006,196.2769,195.4846,196.2672,7278.0
2022-06-15 13:30:00,203.06,203.61,202.95,203.49,10617.0,196.1802,196.7116,196.074,196.5957,10617.0
2022-06-15 14:00:00,203.05,203.61,201.26,202.02,15797.0,196.1706,196.7116,194.4412,195.1755,15797.0
2022-06-15 14:30:00,201.85,205.89,200.32,204.0,28848.0,195.0112,198.9144,193.5331,197.0884,28848.0
2022-06-15 15:00:00,203.97,205.75,203.38,205.75,20033.0,197.0594,198.7791,196.4894,198.7791,20033.0
2022-06-15 15:30:00,205.86,206.52,202.87,203.12,74693.0,198.8854,199.523,195.9967,196.2382,74693.0
2022-06-16 09:30:00,198.88,199.71,196.59,197.6,34388.0,192.1419,192.9437,189.9295,190.9052,34388.0
2022-06-16 10:00:00,197.45,198.1,196.94,198.1,13923.0,190.7603,191.3883,190.2676,191.3883,13923.0
2022-06-16 10:30:00,197.74,197.97,196.29,196.53,20490.0,191.0405,191.2627,189.6396,189.8715,20490.0
2022-06-16 11:00:00,196.56,197.55,196.18,197.47,10985.0,189.9005,190.8569,189.5333,190.7796,10985.0
2022-06-16 11:30:00,197.2,197.41,195.8,196.9,18299.0,190.5188,190.7217,189.1662,190.229,18299.0
2022-06-16 12:00:00,196.72,197.45,196.34,197.45,16450.0,190.0551,190.7603,189.6879,190.7603,16450.0
2022-06-16 12:30:00,197.4,197.75,196.78,197.03,16585.0,190.712,191.0502,190.113,190.3545,16585.0
2022-06-16 13:00:00,197.15,197.41,196.12,197.16,18598.0,190.4705,190.7217,189.4754,190.4801,18598.0
2022-06-16 13:30:00,197.17,197.36,196.09,196.14,32994.0,190.4898,190.6734,189.4464,189.4947,32994.0
2022-06-16 14:00:00,196.19,196.39,195.54,196.01,14825.0,189.543,189.7362,188.915,189.3691,14825.0
2022-06-16 14:30:00,195.93,196.54,195.17,195.33,17317.0,189.2918,189.8811,188.5576,188.7121,17317.0
2022-06-16 15:00:00,195.56,197.15,195.46,196.97,19652.0,188.9344,190.4705,188.8377,190.2966,19652.0
2022-06-16 15:30:00,196.85,197.22,195.95,197.17,101823.0,190.1806,190.5381,189.3111,190.4898,101823.0
2022-06-17 09:30:00,197.74,200.06,197.74,199.68,129486.0,191.0405,193.2819,191.0405,192.9148,129486.0
2022-06-17 10:00:00,199.59,199.89,197.98,198.33,34583.0,192.8278,193.1177,191.2724,191.6105,34583.0
2022-06-17 10:30:00,198.3,199.16,197.52,199.13,57968.0,191.5815,192.4124,190.8279,192.3834,57968.0
2022-06-17 11:00:00,199.05,201.82,198.9,201.4,109473.0,192.3061,194.9823,192.1612,194.5765,109473.0
2022-06-17 11:30:00,201.52,202.05,200.8,201.54,39117.0,194.6924,195.2045,193.9968,194.7117,39117.0
2022-06-17 12:00:00,201.42,202.79,201.08,201.88,43377.0,194.5958,195.9194,194.2673,195.0402,43377.0
2022-06-17 12:30:00,201.64,202.35,201.21,202.35,25338.0,194.8084,195.4943,194.3929,195.4943,25338.0
2022-06-17 13:00:00,202.26,203.96,202.13,202.66,63534.0,195.4074,197.0498,195.2818,195.7938,63534.0
2022-06-17 13:30:00,202.5,203.25,202.37,202.66,86619.0,195.6392,196.3638,195.5136,195.7938,86619.0
2022-06-17 14:00:00,202.77,203.75,202.31,203.25,32227.0,195.9001,196.8469,195.4557,196.3638,32227.0
2022-06-17 14:30:00,203.15,204.01,202.23,202.41,21943.0,196.2672,197.0981,195.3784,195.5523,21943.0
2022-06-17 15:00:00,202.53,204.16,201.85,204.0,58173.0,195.6682,197.243,195.0112,197.0884,58173.0
2022-06-17 15:30:00,204.0,204.67,202.71,202.81,250519.0,197.0884,197.7357,195.8421,195.9387,250519.0
2022-06-21 09:30:00,204.48,206.49,204.36,205.39,93159.0,197.5521,199.494,197.4362,198.4313,93159.0
2022-06-21 10:00:00,205.25,205.25,203.97,204.42,44743.0,198.2961,198.2961,197.0594,197.4942,44743.0
2022-06-21 10:30:00,204.49,204.82,204.22,204.5,16555.0,197.5618,197.8806,197.3009,197.5715,16555.0
2022-06-21 11:00:00,204.38,204.82,204.3,204.58,47414.0,197.4555,197.8806,197.3782,197.6488,47414.0
2022-06-21 11:30:00,204.55,204.88,204.49,204.53,16494.0,197.6198,197.9386,197.5618,197.6004,16494.0
2022-06-21 12:00:00,204.63,204.81,204.46,204.5,13341.0,197.6971,197.871,197.5328,197.5715,13341.0
2022-06-21 12:30:00,204.5,204.62,204.11,204.56,20100.0,197.5715,197.6874,197.1947,197.6294,20100.0
2022-06-21 13:00:00,204.56,205.48,204.56,204.98,40286.0,197.6294,198.5183,197.6294,198.0352,40286.0
2022-06-21 13:30:00,205.15,205.7,205.14,205.33,11513.0,198.1994,198.7308,198.1898,198.3733,11513.0
2022-06-21 14:00:00,205.28,206.32,205.27,206.26,17676.0,198.325,199.3298,198.3154,199.2718,17676.0
2022-06-21 14:30:00,206.26,206.55,205.88,206.36,17098.0,199.2718,199.552,198.9047,199.3684,17098.0
2022-06-21 15:00:00,206.42,206.75,206.22,206.42,27615.0,199.4264,199.7452,199.2332,199.4264,27615.0
2022-06-21 15:30:00,206.48,206.64,205.16,205.2,117302.0,199.4844,199.639,198.2091,198.2477,117302.0
2022-06-22 09:30:00,205.59,206.95,204.09,206.73,38934.0,198.6245,199.9385,197.1754,199.7259,38934.0
2022-06-22 10:00:00,206.38,208.0,205.73,207.81,38853.0,199.3878,200.9529,198.7598,200.7693,38853.0
2022-06-22 10:30:00,207.81,209.29,207.6,208.98,33279.0,200.7693,202.1992,200.5664,201.8997,33279.0
2022-06-22 11:00:00,209.01,209.72,208.45,209.69,15239.0,201.9287,202.6146,201.3876,202.5856,15239.0
2022-06-22 11:30:00,209.65,210.44,208.94,209.25,15939.0,202.547,203.3102,201.861,202.1605,15939.0
2022-06-22 12:00:00,209.3,210.54,209.09,210.23,14526.0,202.2088,203.4068,202.006,203.1073,14526.0
2022-06-22 12:30:00,210.0,211.06,210.0,210.47,19673.0,202.8851,203.9092,202.8851,203.3392,19673.0
2022-06-22 13:00:00,210.47,210.9,209.83,210.55,17256.0,203.3392,203.7546,202.7209,203.4165,17256.0
2022-06-22 13:30:00,210.5,211.09,210.17,210.8,15726.0,203.3682,203.9382,203.0494,203.658,15726.0
2022-06-22 14:00:00,210.79,211.95,210.77,211.33,17700.0,203.6484,204.7691,203.629,204.1701,17700.0
2022-06-22 14:30:00,211.28,211.87,211.05,211.54,23965.0,204.1218,204.6918,203.8995,204.3729,23965.0
2022-06-22 15:00:00,211.48,211.74,210.05,210.08,20118.0,204.315,204.5662,202.9334,202.9624,20118.0
2022-06-22 15:30:00,210.17,210.69,209.63,209.79,115559.0,203.0494,203.5517,202.5277,202.6822,115559.0
2022-06-23 09:30:00,210.52,212.14,210.31,211.82,17801.0,203.3875,204.9526,203.1846,204.6435,17801.0
2022-06-23 10:00:00,211.95,211.99,210.16,210.54,69920.0,204.7691,204.8077,203.0397,203.4068,69920.0
2022-06-23 10:30:00,210.82,212.81,210.66,212.43,12759.0,203.6773,205.5999,203.5228,205.2328,12759.0
2022-06-23 11:00:00,212.25,212.54,211.07,211.09,10874.0,205.0589,205.3391,203.9189,203.9382,10874.0
2022-06-23 11:30:00,211.09,211.53,210.49,210.92,18436.0,203.9382,204.3633,203.3585,203.7739,18436.0
2022-06-23 12:00:00,211.05,211.67,210.38,211.3,13084.0,203.8995,204.4985,203.2522,204.1411,13084.0
2022-06-23 12:30:00,210.89,211.05,210.08,210.3,14402.0,203.745,203.8995,202.9624,203.175,14402.0
2022-06-23 13:00:00,210.36,211.15,210.15,210.83,10746.0,203.2329,203.9962,203.03,203.687,10746.0
2022-06-23 13:30:00,210.84,211.07,210.24,210.99,7657.0,203.6967,203.9189,203.117,203.8416,7657.0
2022-06-23 14:00:00,210.9,211.12,210.68,210.87,9195.0,203.7546,203.9672,203.5421,203.7256,9195.0
2022-06-23 14:30:00,210.92,211.12,210.64,210.93,10134.0,203.7739,203.9672,203.5034,203.7836,10134.0
2022-06-23 15:00:00,210.92,211.16,210.47,210.87,25572.0,203.7739,204.0058,203.3392,203.7256,25572.0
2022-06-23 15:30:00,210.98,211.75,210.96,211.06,71753.0,203.8319,204.5758,203.8126,203.9092,71753.0
2022-06-24 09:30:00,212.91,215.21,212.91,214.96,36396.0,205.6965,207.9186,205.6965,207.6771,36396.0
2022-06-24 10:00:00,215.26,216.2,214.91,215.16,18891.0,207.9669,208.8751,207.6288,207.8703,18891.0
2022-06-24 10:30:00,215.22,215.4,214.86,215.14,12393.0,207.9283,208.1022,207.5805,207.851,12393.0
2022-06-24 11:00:00,215.03,215.64,214.7,215.43,19095.0,207.7447,208.334,207.4259,208.1311,19095.0
2022-06-24 11:30:00,215.35,215.62,214.85,215.15,11572.0,208.0539,208.3147,207.5708,207.8606,11572.0
2022-06-24 12:00:00,215.22,216.46,215.22,215.94,17193.0,207.9283,209.1263,207.9283,208.6239,17193.0
2022-06-24 12:30:00,216.02,217.0,216.02,216.88,9540.0,208.7012,209.648,208.7012,209.532,9540.0
2022-06-24 13:00:00,216.95,217.12,216.68,216.92,17550.0,209.5997,209.7639,209.3388,209.5707,17550.0
2022-06-24 13:30:00,216.91,217.43,216.82,217.11,11912.0,209.561,210.0634,209.4741,209.7542,11912.0
2022-06-24 14:00:00,217.24,217.29,216.2,216.69,64310.0,209.8798,209.9281,208.8751,209.3485,64310.0
2022-06-24 14:30:00,216.7,217.51,216.6,216.75,21735.0,209.3581,210.1407,209.2615,209.4064,21735.0
2022-06-24 15:00:00,216.71,216.97,216.52,216.79,17622.0,209.3678,209.619,209.1842,209.4451,17622.0
2022-06-24 15:30:00,216.78,217.47,216.67,217.35,97622.0,209.4354,210.102,209.3291,209.9861,97622.0
2022-06-27 09:30:00,217.18,218.32,213.85,214.68,20532.0,209.8219,210.9232,206.6047,207.4066,20532.0
2022-06-27 10:00:00,214.92,215.71,214.48,215.41,13496.0,207.6384,208.4017,207.2133,208.1118,13496.0
2022-06-27 10:30:00,215.55,217.0,215.53,216.93,14109.0,208.2471,209.648,208.2278,209.5803,14109.0
2022-06-27 11:00:00,216.93,217.0,215.54,216.98,18264.0,209.5803,209.648,208.2374,209.6286,18264.0
2022-06-27 11:30:00,217.0,217.82,216.51,217.81,13197.0,209.648,210.4402,209.1746,210.4305,13197.0
2022-06-27 12:00:00,217.89,218.45,217.6,217.73,19344.0,210.5078,211.0488,210.2276,210.3532,19344.0
2022-06-27 12:30:00,217.79,218.06,217.33,217.66,13153.0,210.4112,210.672,209.9668,210.2856,13153.0
2022-06-27 13:00:00,217.72,217.8,217.25,217.59,15213.0,210.3436,210.4209,209.8895,210.218,15213.0
2022-06-27 13:30:00,217.52,217.68,217.04,217.47,12688.0,210.1503,210.3049,209.6866,210.102,12688.0
2022-06-27 14:00:00,217.41,218.28,217.3,217.45,15442.0,210.0441,210.8846,209.9378,210.0827,15442.0
2022-06-27 14:30:00,217.45,217.71,217.17,217.41,38575.0,210.0827,210.3339,209.8122,210.0441,38575.0
2022-06-27 15:00:00,217.09,217.67,216.55,217.5,17391.0,209.7349,210.2953,209.2132,210.131,17391.0
2022-06-27 15:30:00,217.36,217.83,216.79,217.09,79661.0,209.9958,210.4498,209.4451,209.7349,79661.0
2022-06-28 09:30:00,217.41,218.58,217.29,217.81,15777.0,210.0441,211.1744,209.9281,210.4305,15777.0
2022-06-28 10:00:00,218.02,218.15,216.51,216.8,10618.0,210.6334,210.759,209.1746,209.4547,10618.0
2022-06-28 10:30:00,216.75,216.9,215.58,216.02,11873.0,209.4064,209.5513,208.2761,208.7012,11873.0
2022-06-28 11:00:00,215.95,216.23,215.16,215.17,12444.0,208.6335,208.904,207.8703,207.88,12444.0
2022-06-28 11:30:00,215.12,215.61,213.84,214.03,11007.0,207.8317,208.3051,206.595,206.7786,11007.0
2022-06-28 12:00:00,214.14,214.14,213.37,213.94,13398.0,206.8849,206.8849,206.1409,206.6916,13398.0
2022-06-28 12:30:00,213.95,214.08,213.24,213.33,13577.0,206.7013,206.8269,206.0153,206.1023,13577.0
2022-06-28 13:00:00,213.29,213.29,212.15,212.65,14877.0,206.0637,206.0637,204.9623,205.4453,14877.0
2022-06-28 13:30:00,212.72,212.78,212.26,212.52,10503.0,205.513,205.5709,205.0685,205.3197,10503.0
2022-06-28 14:00:00,212.54,212.73,211.61,211.71,7943.0,205.3391,205.5226,204.4406,204.5372,7943.0
2022-06-28 14:30:00,211.67,211.87,211.12,211.51,5588.0,204.4985,204.6918,203.9672,204.344,5588.0
2022-06-28 15:00:00,211.46,211.52,210.77,210.95,12624.0,204.2957,204.3536,203.629,203.8029,12624.0
2022-06-28 15:30:00,211.08,211.14,210.19,210.33,51549.0,203.9285,203.9865,203.0687,203.2039,51549.0
2022-06-29 09:30:00,209.88,209.88,206.78,207.97,21492.0,202.7692,202.7692,199.7742,200.9239,21492.0
2022-06-29 10:00:00,207.6,208.51,207.05,208.21,7797.0,200.5664,201.4456,200.0351,201.1558,7797.0
2022-06-29 10:30:00,208.32,209.04,207.74,208.18,12577.0,201.262,201.9576,200.7017,201.1268,12577.0
2022-06-29 11:00:00,208.03,208.18,207.33,208.18,12188.0,200.9819,201.1268,200.3056,201.1268,12188.0
2022-06-29 11:30:00,208.18,208.81,208.13,208.31,9871.0,201.1268,201.7354,201.0785,201.2524,9871.0
2022-06-29 12:00:00,208.43,208.7,207.84,207.87,6755.0,201.3683,201.6292,200.7983,200.8273,6755.0
2022-06-29 12:30:00,207.92,208.69,207.91,208.19,7354.0,200.8756,201.6195,200.8659,201.1364,7354.0
2022-06-29 13:00:00,208.45,208.7,207.86,208.62,4763.0,201.3876,201.6292,200.8176,201.5519,4763.0
2022-06-29 13:30:00,208.47,209.28,208.32,209.28,7287.0,201.407,202.1895,201.262,202.1895,7287.0
2022-06-29 14:00:00,209.29,209.94,209.25,209.55,10014.0,202.1992,202.8272,202.1605,202.4504,10014.0
2022-06-29 14:30:00,209.53,209.59,209.0,209.01,7067.0,202.431,202.489,201.919,201.9287,7067.0
2022-06-29 15:00:00,208.98,210.05,208.83,210.05,18614.0,201.8997,202.9334,201.7548,202.9334,18614.0
2022-06-29 15:30:00,210.0,210.05,209.24,209.68,79110.0,202.8851,202.9334,202.1509,202.576,79110.0
2022-06-30 09:30:00,207.31,208.48,207.01,207.42,10051.0,200.2863,201.4166,199.9964,200.3925,10051.0
2022-06-30 10:00:00,207.4,208.96,206.9,208.78,14743.0,200.3732,201.8804,199.8901,201.7065,14743.0
2022-06-30 10:30:00,208.89,209.95,208.89,209.82,8950.0,201.8127,202.8368,201.8127,202.7112,8950.0
2022-06-30 11:00:00,209.78,210.19,209.16,209.57,9475.0,202.6726,203.0687,202.0736,202.4697,9475.0
2022-06-30 11:30:00,209.84,209.84,209.31,209.82,7692.0,202.7305,202.7305,202.2185,202.7112,7692.0
2022-06-30 12:00:00,209.8,210.99,209.33,210.69,7436.0,202.6919,203.8416,202.2378,203.5517,7436.0
2022-06-30 12:30:00,210.83,211.06,210.25,210.42,10991.0,203.687,203.9092,203.1266,203.2909,10991.0
2022-06-30 13:00:00,210.36,210.56,209.22,210.05,9197.0,203.2329,203.4261,202.1315,202.9334,9197.0
2022-06-30 13:30:00,210.36,211.04,210.14,210.81,9558.0,203.2329,203.8899,203.0204,203.6677,9558.0
2022-06-30 14:00:00,210.78,210.83,209.66,210.28,25855.0,203.6387,203.687,202.5566,203.1556,25855.0
2022-06-30 14:30:00,210.27,210.36,209.18,209.7,12725.0,203.146,203.2329,202.0929,202.5953,12725.0
2022-06-30 15:00:00,209.69,209.69,208.37,209.3,10795.0,202.5856,202.5856,201.3103,202.2088,10795.0
2022-06-30 15:30:00,209.36,210.17,208.66,209.8,110991.0,202.2668,203.0494,201.5905,202.6919,110991.0
2022-07-01 09:30:00,208.61,210.47,208.61,209.75,20911.0,201.5422,203.3392,201.5422,202.6436,20911.0
2022-07-01 10:00:00,209.96,209.96,207.14,207.2,12097.0,202.8465,202.8465,200.122,200.18,12097.0
2022-07-01 10:30:00,207.1,207.6,206.7,207.26,9101.0,200.0834,200.5664,199.6969,200.238,9101.0
2022-07-01 11:00:00,207.16,208.32,206.83,207.76,8219.0,200.1413,201.262,199.8225,200.721,8219.0
2022-07-01 11:30:00,207.7,208.03,206.64,206.92,7159.0,200.663,200.9819,199.639,199.9095,7159.0
2022-07-01 12:00:00,206.84,207.67,206.71,207.46,9654.0,199.8322,200.6341,199.7066,200.4312,9654.0
2022-07-01 12:30:00,207.55,207.55,206.6,206.66,7820.0,200.5181,200.5181,199.6003,199.6583,7820.0
2022-07-01 13:00:00,206.82,207.09,206.58,207.06,6061.0,199.8129,200.0737,199.581,200.0447,6061.0
2022-07-01 13:30:00,207.14,207.75,207.02,207.63,10345.0,200.122,200.7114,200.0061,200.5954,10345.0
2022-07-01 14:00:00,207.79,208.49,207.39,208.24,9518.0,200.75,201.4263,200.3635,201.1847,9518.0
2022-07-01 14:30:00,208.26,208.93,208.26,208.8,12372.0,201.2041,201.8514,201.2041,201.7258,12372.0
2022-07-01 15:00:00,208.88,209.27,208.42,208.82,14514.0,201.8031,202.1799,201.3587,201.7451,14514.0
2022-07-01 15:30:00,208.83,210.19,208.83,210.15,69931.0,201.7548,203.0687,201.7548,203.03,69931.0
2022-07-05 09:30:00,206.55,208.18,205.93,206.03,26917.0,199.552,201.1268,198.953,199.0496,26917.0
2022-07-05 10:00:00,205.73,206.17,205.31,206.04,22798.0,198.7598,199.1849,198.354,199.0593,22798.0
2022-07-05 10:30:00,206.05,207.31,205.81,206.04,17916.0,199.0689,200.2863,198.8371,199.0593,17916.0
2022-07-05 11:00:00,205.95,206.78,205.25,206.78,18074.0,198.9723,199.7742,198.2961,199.7742,18074.0
2022-07-05 11:30:00,206.55,207.14,206.44,207.03,13400.0,199.552,200.122,199.4457,200.0157,13400.0
2022-07-05 12:00:00,206.92,208.18,206.58,207.91,10859.0,199.9095,201.1268,199.581,200.8659,10859.0
2022-07-05 12:30:00,207.95,208.05,206.97,207.34,7697.0,200.9046,201.0012,199.9578,200.3152,7697.0
2022-07-05 13:00:00,207.21,208.14,207.08,207.8,7868.0,200.1896,201.0881,200.0641,200.7597,7868.0
2022-07-05 13:30:00,207.84,208.73,207.72,208.34,13535.0,200.7983,201.6581,200.6824,201.2814,13535.0
2022-07-05 14:00:00,208.44,209.41,208.39,209.39,9015.0,201.378,202.3151,201.3297,202.2958,9015.0
2022-07-05 14:30:00,209.41,210.36,209.26,210.28,17562.0,202.3151,203.2329,202.1702,203.1556,17562.0
2022-07-05 15:00:00,210.09,211.09,209.61,210.87,20755.0,202.9721,203.9382,202.5083,203.7256,20755.0
2022-07-05 15:30:00,211.0,212.23,210.74,212.23,200644.0,203.8512,205.0396,203.6,205.0396,200644.0
2022-07-06 09:30:00,213.37,215.3,212.59,214.84,18921.0,206.1409,208.0056,205.3874,207.5611,18921.0
2022-07-06 10:00:00,215.12,215.62,214.24,215.12,15205.0,207.8317,208.3147,206.9815,207.8317,15205.0
2022-07-06 10:30:00,215.07,215.47,214.83,214.89,18051.0,207.7833,208.1698,207.5515,207.6094,18051.0
2022-07-06 11:00:00,215.06,215.06,213.41,213.51,15478.0,207.7737,207.7737,206.1796,206.2762,15478.0
2022-07-06 11:30:00,213.43,214.76,212.73,214.55,9180.0,206.1989,207.4838,205.5226,207.281,9180.0
2022-07-06 12:00:00,214.64,214.96,214.19,214.75,11919.0,207.3679,207.6771,206.9332,207.4742,11919.0
2022-07-06 12:30:00,214.73,215.21,214.72,215.02,10122.0,207.4549,207.9186,207.4452,207.735,10122.0
2022-07-06 13:00:00,215.03,215.42,214.92,215.12,10044.0,207.7447,208.1215,207.6384,207.8317,10044.0
2022-07-06 13:30:00,215.06,215.19,214.77,215.03,11770.0,207.7737,207.8993,207.4935,207.7447,11770.0
2022-07-06 14:00:00,214.94,216.16,214.62,216.16,27554.0,207.6578,208.8364,207.3486,208.8364,27554.0
2022-07-06 14:30:00,216.24,217.25,216.06,216.39,15993.0,208.9137,209.8895,208.7398,209.0586,15993.0
2022-07-06 15:00:00,216.28,217.31,215.98,216.99,22832.0,208.9524,209.9475,208.6625,209.6383,22832.0
2022-07-06 15:30:00,216.97,217.49,216.14,216.97,184792.0,209.619,210.1214,208.8171,209.619,184792.0
2022-07-07 09:30:00,216.94,218.46,216.59,218.37,18505.0,209.59,211.0585,209.2518,210.9715,18505.0
2022-07-07 10:00:00,218.29,218.6,217.98,218.27,16868.0,210.8943,211.1937,210.5948,210.8749,16868.0
2022-07-07 10:30:00,218.33,218.87,218.01,218.55,9663.0,210.9329,211.4546,210.6237,211.1454,9663.0
2022-07-07 11:00:00,218.54,219.25,218.49,218.78,10419.0,211.1358,211.8217,211.0875,211.3676,10419.0
2022-07-07 11:30:00,218.7,219.49,218.66,219.1,16371.0,211.2904,212.0536,211.2517,211.6768,16371.0
2022-07-07 12:00:00,219.28,219.41,219.04,219.29,11039.0,211.8507,211.9763,211.6188,211.8604,11039.0
2022-07-07 12:30:00,219.22,219.63,218.83,218.83,10746.0,211.7927,212.1889,211.416,211.416,10746.0
2022-07-07 13:00:00,218.84,218.91,218.54,218.77,14693.0,211.4256,211.4932,211.1358,211.358,14693.0
2022-07-07 13:30:00,218.8,219.22,218.75,219.19,10914.0,211.387,211.7927,211.3387,211.7638,10914.0
2022-07-07 14:00:00,219.15,219.72,219.08,219.65,10323.0,211.7251,212.2758,211.6575,212.2082,10323.0
2022-07-07 14:30:00,219.62,220.18,219.33,220.18,26077.0,212.1792,212.7202,211.899,212.7202,26077.0
2022-07-07 15:00:00,220.21,220.63,219.93,220.32,30359.0,212.7492,213.155,212.4787,212.8555,30359.0
2022-07-07 15:30:00,220.38,220.48,219.32,219.44,132732.0,212.9134,213.0101,211.8894,212.0053,132732.0
2022-07-08 09:30:00,217.48,217.97,216.15,216.9,42829.0,210.1117,210.5851,208.8268,209.5513,42829.0
2022-07-08 10:00:00,217.02,217.68,216.41,217.48,13016.0,209.6673,210.3049,209.0779,210.1117,13016.0
2022-07-08 10:30:00,217.61,217.84,216.43,216.78,13238.0,210.2373,210.4595,209.0973,209.4354,13238.0
2022-07-08 11:00:00,216.9,217.28,216.64,216.77,15208.0,209.5513,209.9185,209.3002,209.4257,15208.0
2022-07-08 11:30:00,216.81,216.98,215.85,215.85,17580.0,209.4644,209.6286,208.5369,208.5369,17580.0
2022-07-08 12:00:00,216.0,216.09,215.2,215.2,15169.0,208.6818,208.7688,207.9089,207.9089,15169.0
2022-07-08 12:30:00,215.37,215.37,214.91,215.0,11802.0,208.0732,208.0732,207.6288,207.7157,11802.0
2022-07-08 13:00:00,214.99,215.33,214.76,215.25,13212.0,207.7061,208.0345,207.4838,207.9572,13212.0
2022-07-08 13:30:00,215.24,215.53,214.73,214.84,14347.0,207.9476,208.2278,207.4549,207.5611,14347.0
2022-07-08 14:00:00,214.88,215.57,214.81,215.57,16533.0,207.5998,208.2664,207.5322,208.2664,16533.0
2022-07-08 14:30:00,215.69,216.32,215.67,216.01,10343.0,208.3823,208.991,208.363,208.6915,10343.0
2022-07-08 15:00:00,216.09,216.28,215.26,215.33,16402.0,208.7688,208.9524,207.9669,208.0345,16402.0
2022-07-08 15:30:00,215.37,215.49,214.58,214.72,70065.0,208.0732,208.1891,207.3099,207.4452,70065.0
2022-07-11 09:30:00,213.28,214.2,212.91,214.05,13168.0,206.054,206.9428,205.6965,206.7979,13168.0
2022-07-11 10:00:00,214.0,215.12,213.8,214.63,11816.0,206.7496,207.8317,206.5564,207.3583,11816.0
2022-07-11 10:30:00,214.98,215.96,214.69,215.18,14065.0,207.6964,208.6432,207.4162,207.8896,14065.0
2022-07-11 11:00:00,215.22,215.99,215.22,215.76,8264.0,207.9283,208.6722,207.9283,208.45,8264.0
2022-07-11 11:30:00,215.77,215.82,215.05,215.42,8153.0,208.4596,208.5079,207.764,208.1215,8153.0
2022-07-11 12:00:00,215.48,215.54,215.19,215.47,7204.0,208.1795,208.2374,207.8993,208.1698,7204.0
2022-07-11 12:30:00,215.42,215.57,215.24,215.39,7099.0,208.1215,208.2664,207.9476,208.0925,7099.0
2022-07-11 13:00:00,215.39,216.14,215.36,216.04,5360.0,208.0925,208.8171,208.0635,208.7205,5360.0
2022-07-11 13:30:00,216.06,216.68,216.06,216.25,7564.0,208.7398,209.3388,208.7398,208.9234,7564.0
2022-07-11 14:00:00,216.21,216.21,215.01,215.24,9949.0,208.8847,208.8847,207.7254,207.9476,9949.0
2022-07-11 14:30:00,215.22,215.29,214.68,214.86,16561.0,207.9283,207.9959,207.4066,207.5805,16561.0
2022-07-11 15:00:00,214.88,214.95,213.83,214.26,24188.0,207.5998,207.6674,206.5854,207.0008,24188.0
2022-07-11 15:30:00,214.31,214.34,213.2,213.5,212242.0,207.0491,207.0781,205.9767,206.2665,212242.0
2022-07-12 09:30:00,213.49,215.43,212.9,214.33,17814.0,206.2569,208.1311,205.6869,207.0684,17814.0
2022-07-12 10:00:00,214.17,214.49,212.96,213.07,16097.0,206.9138,207.223,205.7448,205.8511,16097.0
2022-07-12 10:30:00,213.2,214.31,213.2,214.3,15905.0,205.9767,207.0491,205.9767,207.0394,15905.0
2022-07-12 11:00:00,214.31,214.32,212.97,213.59,24404.0,207.0491,207.0588,205.7545,206.3535,24404.0
2022-07-12 11:30:00,213.65,213.65,212.22,212.42,14969.0,206.4115,206.4115,205.0299,205.2231,14969.0
2022-07-12 12:00:00,212.5,212.92,212.03,212.17,20870.0,205.3004,205.7062,204.8463,204.9816,20870.0
2022-07-12 12:30:00,212.22,212.48,211.91,211.98,25025.0,205.0299,205.2811,204.7304,204.798,25025.0
2022-07-12 13:00:00,211.99,212.21,211.46,211.85,20480.0,204.8077,205.0202,204.2957,204.6724,20480.0
2022-07-12 13:30:00,211.83,211.83,211.4,211.43,12904.0,204.6531,204.6531,204.2377,204.2667,12904.0
2022-07-12 14:00:00,211.46,211.46,210.63,210.64,13600.0,204.2957,204.2957,203.4938,203.5034,13600.0
2022-07-12 14:30:00,210.7,210.7,209.77,209.8,18706.0,203.5614,203.5614,202.6629,202.6919,18706.0
2022-07-12 15:00:00,209.76,209.76,208.03,208.14,23480.0,202.6533,202.6533,200.9819,201.0881,23480.0
2022-07-12 15:30:00,208.07,208.38,207.34,208.37,123175.0,201.0205,201.32,200.3152,201.3103,123175.0
2022-07-13 09:30:00,204.82,209.47,204.55,209.47,28343.0,197.8806,202.3731,197.6198,202.3731,28343.0
2022-07-13 10:00:00,209.45,209.72,208.59,209.4,22132.0,202.3538,202.6146,201.5229,202.3054,22132.0
2022-07-13 10:30:00,209.36,212.27,209.33,211.97,29822.0,202.2668,205.0782,202.2378,204.7884,29822.0
2022-07-13 11:00:00,211.8,212.21,211.34,211.4,17239.0,204.6241,205.0202,204.1797,204.2377,17239.0
2022-07-13 11:30:00,211.44,211.86,210.48,210.7,19468.0,204.2763,204.6821,203.3489,203.5614,19468.0
2022-07-13 12:00:00,210.59,210.99,210.3,210.67,5629.0,203.4551,203.8416,203.175,203.5324,5629.0
2022-07-13 12:30:00,210.7,210.95,210.52,210.61,6948.0,203.5614,203.8029,203.3875,203.4745,6948.0
2022-07-13 13:00:00,210.57,211.36,210.38,210.59,7023.0,203.4358,204.199,203.2522,203.4551,7023.0
2022-07-13 13:30:00,210.41,211.26,210.35,211.08,12242.0,203.2812,204.1024,203.2233,203.9285,12242.0
2022-07-13 14:00:00,210.99,211.64,210.24,211.47,28977.0,203.8416,204.4696,203.117,204.3053,28977.0
2022-07-13 14:30:00,211.69,212.64,211.69,212.64,15737.0,204.5179,205.4357,204.5179,205.4357,15737.0
2022-07-13 15:00:00,212.65,212.65,211.84,211.98,14203.0,205.4453,205.4453,204.6628,204.798,14203.0
2022-07-13 15:30:00,211.84,211.84,210.67,211.09,62416.0,204.6628,204.6628,203.5324,203.9382,62416.0
2022-07-14 09:30:00,207.31,208.94,206.62,208.41,25162.0,200.2863,201.861,199.6196,201.349,25162.0
2022-07-14 10:00:00,208.15,208.24,207.65,208.07,18981.0,201.0978,201.1847,200.6147,201.0205,18981.0
2022-07-14 10:30:00,208.32,209.38,208.1,208.59,18231.0,201.262,202.2861,201.0495,201.5229,18231.0
2022-07-14 11:00:00,209.01,209.65,208.63,208.85,23534.0,201.9287,202.547,201.5615,201.7741,23534.0
2022-07-14 11:30:00,208.9,209.46,208.34,209.43,7968.0,201.8224,202.3634,201.2814,202.3344,7968.0
2022-07-14 12:00:00,209.42,209.42,208.07,208.07,6176.0,202.3248,202.3248,201.0205,201.0205,6176.0
2022-07-14 12:30:00,208.09,208.5,207.46,207.83,12640.0,201.0398,201.4359,200.4312,200.7886,12640.0
2022-07-14 13:00:00,207.78,208.08,207.24,208.01,7479.0,200.7403,201.0302,200.2186,200.9625,7479.0
2022-07-14 13:30:00,207.61,208.83,207.61,208.83,10481.0,200.5761,201.7548,200.5761,201.7548,10481.0
2022-07-14 14:00:00,208.78,210.07,208.64,210.02,6430.0,201.7065,202.9527,201.5712,202.9044,6430.0
2022-07-14 14:30:00,210.05,210.06,209.3,209.83,9942.0,202.9334,202.9431,202.2088,202.7209,9942.0
2022-07-14 15:00:00,210.08,210.45,209.64,210.41,8525.0,202.9624,203.3199,202.5373,203.2812,8525.0
2022-07-14 15:30:00,210.46,210.49,209.68,209.83,45324.0,203.3295,203.3585,202.576,202.7209,45324.0
2022-07-15 09:30:00,212.69,213.54,211.37,212.39,32017.0,205.484,206.3052,204.2087,205.1941,32017.0
2022-07-15 10:00:00,212.32,213.66,212.24,213.57,22428.0,205.1265,206.4211,205.0492,206.3342,22428.0
2022-07-15 10:30:00,213.84,214.37,213.72,214.31,8576.0,206.595,207.1071,206.4791,207.0491,8576.0
2022-07-15 11:00:00,214.27,214.59,214.06,214.39,10900.0,207.0105,207.3196,206.8076,207.1264,10900.0
2022-07-15 11:30:00,214.34,214.57,213.96,213.96,6696.0,207.0781,207.3003,206.711,206.711,6696.0
2022-07-15 12:00:00,213.96,214.5,213.91,214.17,8901.0,206.711,207.2327,206.6626,206.9138,8901.0
2022-07-15 12:30:00,214.19,214.45,213.88,214.14,10852.0,206.9332,207.1844,206.6337,206.8849,10852.0
2022-07-15 13:00:00,214.21,214.81,214.21,214.79,7465.0,206.9525,207.5322,206.9525,207.5128,7465.0
2022-07-15 13:30:00,214.83,214.98,214.48,214.49,5851.0,207.5515,207.6964,207.2133,207.223,5851.0
2022-07-15 14:00:00,214.41,214.71,214.17,214.57,26849.0,207.1457,207.4355,206.9138,207.3003,26849.0
2022-07-15 14:30:00,214.68,214.7,214.09,214.33,7257.0,207.4066,207.4259,206.8365,207.0684,7257.0
2022-07-15 15:00:00,214.17,214.62,214.17,214.53,7334.0,206.9138,207.3486,206.9138,207.2616,7334.0
2022-07-15 15:30:00,214.52,215.09,214.07,215.01,49338.0,207.252,207.8027,206.8172,207.7254,49338.0
2022-07-18 09:30:00,215.23,215.23,212.94,213.38,27455.0,207.9379,207.9379,205.7255,206.1506,27455.0
2022-07-18 10:00:00,213.69,214.52,213.18,214.47,9322.0,206.4501,207.252,205.9574,207.2037,9322.0
2022-07-18 10:30:00,214.62,214.75,214.32,214.58,11097.0,207.3486,207.4742,207.0588,207.3099,11097.0
2022-07-18 11:00:00,214.49,214.49,213.73,214.08,7424.0,207.223,207.223,206.4887,206.8269,7424.0
2022-07-18 11:30:00,214.16,214.16,213.74,213.97,6230.0,206.9042,206.9042,206.4984,206.7206,6230.0
2022-07-18 12:00:00,213.96,214.11,213.78,213.82,9263.0,206.711,206.8559,206.5371,206.5757,9263.0
2022-07-18 12:30:00,213.78,214.08,213.52,213.67,5495.0,206.5371,206.8269,206.2859,206.4308,5495.0
2022-07-18 13:00:00,213.67,213.93,213.57,213.74,7518.0,206.4308,206.682,206.3342,206.4984,7518.0
2022-07-18 13:30:00,213.6,213.64,212.77,212.77,6280.0,206.3632,206.4018,205.5613,205.5613,6280.0
2022-07-18 14:00:00,212.76,213.1,212.6,212.66,5104.0,205.5516,205.8801,205.397,205.455,5104.0
2022-07-18 14:30:00,212.64,212.86,211.92,211.92,7320.0,205.4357,205.6482,204.7401,204.7401,7320.0
2022-07-18 15:00:00,211.95,213.21,211.92,212.43,27687.0,204.7691,205.9864,204.7401,205.2328,27687.0
2022-07-18 15:30:00,212.4,212.47,211.18,211.88,58971.0,205.2038,205.2714,204.0251,204.7014,58971.0
2022-07-19 09:30:00,214.55,215.74,213.92,215.49,20244.0,207.281,208.4306,206.6723,208.1891,20244.0
2022-07-19 10:00:00,215.48,215.75,214.78,215.7,15453.0,208.1795,208.4403,207.5032,208.392,15453.0
2022-07-19 10:30:00,215.62,216.44,215.53,216.43,15916.0,208.3147,209.1069,208.2278,209.0973,15916.0
2022-07-19 11:00:00,216.44,216.88,216.0,216.26,16346.0,209.1069,209.532,208.6818,208.933,16346.0
2022-07-19 11:30:00,216.32,216.55,216.13,216.51,11583.0,208.991,209.2132,208.8074,209.1746,11583.0
2022-07-19 12:00:00,216.52,216.55,215.86,216.02,17487.0,209.1842,209.2132,208.5466,208.7012,17487.0
2022-07-19 12:30:00,216.05,216.56,216.03,216.41,12973.0,208.7301,209.2229,208.7108,209.0779,12973.0
2022-07-19 13:00:00,216.39,216.44,215.99,216.13,14209.0,209.0586,209.1069,208.6722,208.8074,14209.0
2022-07-19 13:30:00,216.19,217.37,216.16,217.37,9501.0,208.8654,210.0054,208.8364,210.0054,9501.0
2022-07-19 14:00:00,217.34,217.91,217.34,217.57,13927.0,209.9764,210.5271,209.9764,210.1986,13927.0
2022-07-19 14:30:00,217.64,218.33,217.64,218.22,14380.0,210.2663,210.9329,210.2663,210.8266,14380.0
2022-07-19 15:00:00,218.3,218.63,218.12,218.44,15241.0,210.9039,211.2227,210.73,211.0392,15241.0
2022-07-19 15:30:00,218.42,218.63,217.99,218.19,83043.0,211.0198,211.2227,210.6044,210.7976,83043.0
2022-07-20 09:30:00,218.11,218.74,217.3,217.44,11975.0,210.7203,211.329,209.9378,210.073,11975.0
2022-07-20 10:00:00,217.61,218.4,217.39,218.3,4158.0,210.2373,211.0005,210.0247,210.9039,4158.0
2022-07-20 10:30:00,218.6,218.61,217.82,218.37,11023.0,211.1937,211.2034,210.4402,210.9715,11023.0
2022-07-20 11:00:00,218.55,219.01,218.52,218.7,11103.0,211.1454,211.5899,211.1165,211.2904,11103.0
2022-07-20 11:30:00,218.61,219.04,218.46,219.04,8635.0,211.2034,211.6188,211.0585,211.6188,8635.0
2022-07-20 12:00:00,219.08,219.15,218.65,218.84,6838.0,211.6575,211.7251,211.2421,211.4256,6838.0
2022-07-20 12:30:00,219.1,219.18,218.44,219.16,10687.0,211.6768,211.7541,211.0392,211.7348,10687.0
2022-07-20 13:00:00,218.94,219.09,217.69,218.13,8838.0,211.5222,211.6671,210.3146,210.7397,8838.0
2022-07-20 13:30:00,218.18,218.65,216.78,216.85,21185.0,210.788,211.2421,209.4354,209.503,21185.0
2022-07-20 14:00:00,216.93,217.79,216.71,217.65,22590.0,209.5803,210.4112,209.3678,210.2759,22590.0
2022-07-20 14:30:00,217.59,217.59,216.89,217.56,27958.0,210.218,210.218,209.5417,210.189,27958.0
2022-07-20 15:00:00,217.48,218.13,217.31,217.83,53955.0,210.1117,210.7397,209.9475,210.4498,53955.0
2022-07-20 15:30:00,217.83,217.89,216.89,217.0,130650.0,210.4498,210.5078,209.5417,209.648,130650.0
2022-07-21 09:30:00,216.94,218.51,216.94,217.43,23751.0,209.59,211.1068,209.59,210.0634,23751.0
2022-07-21 10:00:00,217.69,218.14,217.08,217.82,7697.0,210.3146,210.7493,209.7252,210.4402,7697.0
2022-07-21 10:30:00,217.97,219.6,217.58,219.59,22505.0,210.5851,212.1599,210.2083,212.1502,22505.0
2022-07-21 11:00:00,219.64,220.37,219.56,220.37,7059.0,212.1985,212.9038,212.1212,212.9038,7059.0
2022-07-21 11:30:00,220.45,221.07,219.99,220.66,22298.0,212.9811,213.5801,212.5367,213.184,22298.0
2022-07-21 12:00:00,220.65,221.72,220.65,221.67,7217.0,213.1743,214.208,213.1743,214.1597,7217.0
2022-07-21 12:30:00,221.74,221.94,220.83,220.91,11183.0,214.2274,214.4206,213.3482,213.4255,11183.0
2022-07-21 13:00:00,221.0,221.05,220.56,221.02,17529.0,213.5124,213.5607,213.0873,213.5318,17529.0
2022-07-21 13:30:00,221.03,221.42,220.73,221.42,6009.0,213.5414,213.9182,213.2516,213.9182,6009.0
2022-07-21 14:00:00,221.53,221.81,221.33,221.7,17187.0,214.0245,214.295,213.8313,214.1887,17187.0
2022-07-21 14:30:00,221.54,221.68,221.22,221.51,7935.0,214.0341,214.1694,213.725,214.0052,7935.0
2022-07-21 15:00:00,221.56,221.64,220.9,221.31,9461.0,214.0535,214.1308,213.4158,213.8119,9461.0
2022-07-21 15:30:00,221.21,222.26,221.15,222.23,65786.0,213.7153,214.7297,213.6574,214.7008,65786.0
2022-07-22 09:30:00,222.5,222.91,220.58,221.74,14976.0,214.9616,215.3577,213.1067,214.2274,14976.0
2022-07-22 10:00:00,222.13,222.61,221.2,222.17,8140.0,214.6042,215.0679,213.7057,214.6428,8140.0
2022-07-22 10:30:00,222.37,222.79,221.66,221.73,7074.0,214.836,215.2418,214.1501,214.2177,7074.0
2022-07-22 11:00:00,221.59,221.59,220.84,220.87,5196.0,214.0824,214.0824,213.3579,213.3868,5196.0
2022-07-22 11:30:00,220.9,221.49,220.25,221.39,13073.0,213.4158,213.9858,212.7878,213.8892,13073.0
2022-07-22 12:00:00,221.49,221.81,221.21,221.75,10666.0,213.9858,214.295,213.7153,214.237,10666.0
2022-07-22 12:30:00,221.74,222.5,221.66,221.75,13914.0,214.2274,214.9616,214.1501,214.237,13914.0
2022-07-22 13:00:00,221.75,221.97,221.49,221.6,5377.0,214.237,214.4496,213.9858,214.0921,5377.0
2022-07-22 13:30:00,221.46,221.46,221.11,221.32,5987.0,213.9569,213.9569,213.6187,213.8216,5987.0
2022-07-22 14:00:00,221.29,221.29,220.4,220.61,4881.0,213.7926,213.7926,212.9328,213.1356,4881.0
2022-07-22 14:30:00,220.45,220.98,220.24,220.95,11312.0,212.9811,213.4931,212.7782,213.4641,11312.0
2022-07-22 15:00:00,220.84,221.31,220.72,221.31,8335.0,213.3579,213.8119,213.2419,213.8119,8335.0
2022-07-22 15:30:00,221.23,221.39,220.58,221.17,46542.0,213.7346,213.8892,213.1067,213.6767,46542.0
2022-07-25 09:30:00,221.17,222.07,219.49,221.16,12256.0,213.6767,214.5462,212.0536,213.667,12256.0
2022-07-25 10:00:00,221.32,222.28,220.95,222.28,10270.0,213.8216,214.7491,213.4641,214.7491,10270.0
2022-07-25 10:30:00,222.34,222.6,221.78,222.26,10166.0,214.807,215.0582,214.266,214.7297,10166.0
2022-07-25 11:00:00,222.24,222.78,221.84,222.78,10674.0,214.7104,215.2321,214.324,215.2321,10674.0
2022-07-25 11:30:00,222.75,223.81,222.68,223.44,28999.0,215.2031,216.2272,215.1355,215.8698,28999.0
2022-07-25 12:00:00,223.32,223.54,222.4,222.94,20640.0,215.7538,215.9664,214.865,215.3867,20640.0
2022-07-25 12:30:00,223.02,223.45,222.86,223.09,13723.0,215.464,215.8794,215.3094,215.5316,13723.0
2022-07-25 13:00:00,222.9,223.48,222.78,223.37,12583.0,215.3481,215.9084,215.2321,215.8021,12583.0
2022-07-25 13:30:00,223.28,223.37,222.58,222.72,19683.0,215.7152,215.8021,215.0389,215.1742,19683.0
2022-07-25 14:00:00,222.7,222.9,222.12,222.53,19893.0,215.1548,215.3481,214.5945,214.9906,19893.0
2022-07-25 14:30:00,222.53,222.89,222.26,222.37,30165.0,214.9906,215.3384,214.7297,214.836,30165.0
2022-07-25 15:00:00,222.41,222.46,221.87,222.0,15298.0,214.8747,214.923,214.353,214.4786,15298.0
2022-07-25 15:30:00,221.93,223.68,221.93,223.52,123645.0,214.4109,216.1016,214.4109,215.9471,123645.0
2022-07-26 09:30:00,222.52,223.43,222.4,222.78,19272.0,214.9809,215.8601,214.865,215.2321,19272.0
2022-07-26 10:00:00,222.34,222.57,222.04,222.31,4604.0,214.807,215.0292,214.5172,214.7781,4604.0
2022-07-26 10:30:00,222.17,223.12,222.17,223.07,7909.0,214.6428,215.5606,214.6428,215.5123,7909.0
2022-07-26 11:00:00,223.49,223.49,222.42,222.43,12829.0,215.9181,215.9181,214.8843,214.894,12829.0
2022-07-26 11:30:00,222.49,223.24,222.32,223.24,19124.0,214.952,215.6765,214.7877,215.6765,19124.0
2022-07-26 12:00:00,223.11,223.6,222.55,223.59,8703.0,215.5509,216.0243,215.0099,216.0147,8703.0
2022-07-26 12:30:00,223.51,224.13,223.31,224.06,12339.0,215.9374,216.5364,215.7442,216.4688,12339.0
2022-07-26 13:00:00,223.98,224.41,223.89,224.27,7923.0,216.3915,216.8069,216.3045,216.6716,7923.0
2022-07-26 13:30:00,224.18,224.19,223.72,223.77,8013.0,216.5847,216.5944,216.1403,216.1886,8013.0
2022-07-26 14:00:00,223.79,224.05,223.13,223.3,9937.0,216.2079,216.4591,215.5703,215.7345,9937.0
2022-07-26 14:30:00,223.2,223.75,223.09,223.5,12903.0,215.6379,216.1693,215.5316,215.9277,12903.0
2022-07-26 15:00:00,223.5,223.64,223.36,223.51,21236.0,215.9277,216.063,215.7925,215.9374,21236.0
2022-07-26 15:30:00,223.5,224.45,223.42,224.28,168870.0,215.9277,216.8455,215.8504,216.6813,168870.0
2022-07-27 09:30:00,224.9,226.29,223.38,225.73,33528.0,217.2803,218.6232,215.8118,218.0822,33528.0
2022-07-27 10:00:00,225.73,225.96,224.94,225.44,12766.0,218.0822,218.3044,217.3189,217.802,12766.0
2022-07-27 10:30:00,225.44,226.0,225.32,225.92,37727.0,217.802,218.343,217.6861,218.2657,37727.0
2022-07-27 11:00:00,225.92,226.0,225.49,225.9,18332.0,218.2657,218.343,217.8503,218.2464,18332.0
2022-07-27 11:30:00,225.82,226.5,225.48,226.18,7377.0,218.1691,218.8261,217.8407,218.5169,7377.0
2022-07-27 12:00:00,226.09,226.68,225.86,226.58,6786.0,218.43,219.0,218.2078,218.9034,6786.0
2022-07-27 12:30:00,226.6,226.85,226.2,226.21,6777.0,218.9227,219.1642,218.5363,218.5459,6777.0
2022-07-27 13:00:00,226.09,226.66,225.98,226.42,12805.0,218.43,218.9807,218.3237,218.7488,12805.0
2022-07-27 13:30:00,226.39,227.4,226.39,227.23,17166.0,218.7198,219.6956,218.7198,219.5314,17166.0
2022-07-27 14:00:00,226.82,227.07,226.02,226.91,12237.0,219.1353,219.3768,218.3624,219.2222,12237.0
2022-07-27 14:30:00,226.7,228.89,226.39,228.43,15042.0,219.0193,221.1351,218.7198,220.6907,15042.0
2022-07-27 15:00:00,228.58,230.48,228.38,230.48,43335.0,220.8356,222.6712,220.6424,222.6712,43335.0
2022-07-27 15:30:00,230.32,230.5,229.4,230.25,88194.0,222.5167,222.6906,221.6278,222.449,88194.0
2022-07-28 09:30:00,231.49,232.72,230.56,231.35,19458.0,223.647,224.8354,222.7485,223.5118,19458.0
2022-07-28 10:00:00,231.34,232.02,230.6,231.72,48765.0,223.5021,224.1591,222.7872,223.8692,48765.0
2022-07-28 10:30:00,231.85,232.85,231.66,232.73,12368.0,223.9948,224.961,223.8113,224.845,12368.0
2022-07-28 11:00:00,232.69,233.91,232.68,233.88,12687.0,224.8064,225.985,224.7967,225.9561,12687.0
2022-07-28 11:30:00,234.14,235.43,233.57,235.07,23582.0,226.2072,227.4535,225.6566,227.1057,23582.0
2022-07-28 12:00:00,235.09,235.87,235.06,235.79,51114.0,227.1251,227.8786,227.0961,227.8013,51114.0
2022-07-28 12:30:00,235.8,236.15,235.43,235.9,17413.0,227.811,228.1491,227.4535,227.9076,17413.0
2022-07-28 13:00:00,235.89,236.73,235.62,236.67,17343.0,227.898,228.7095,227.6371,228.6515,17343.0
2022-07-28 13:30:00,236.68,237.28,236.56,236.58,65456.0,228.6612,229.2409,228.5453,228.5646,65456.0
2022-07-28 14:00:00,236.55,236.61,235.52,235.82,79214.0,228.5356,228.5936,227.5405,227.8303,79214.0
2022-07-28 14:30:00,235.78,235.98,235.57,235.77,18791.0,227.7917,227.9849,227.5888,227.782,18791.0
2022-07-28 15:00:00,235.84,236.19,235.51,236.11,55618.0,227.8497,228.1878,227.5308,228.1105,55618.0
2022-07-28 15:30:00,236.06,236.6,235.53,236.32,183580.0,228.0622,228.5839,227.5502,228.3134,183580.0
2022-07-29 09:30:00,237.37,238.21,236.33,237.8,69309.0,229.3278,230.1394,228.323,229.7432,69309.0
2022-07-29 10:00:00,237.76,239.01,237.76,239.0,12516.0,229.7046,230.9122,229.7046,230.9026,12516.0
2022-07-29 10:30:00,238.93,239.61,238.52,238.52,25159.0,230.835,231.4919,230.4389,230.4389,25159.0
2022-07-29 11:00:00,238.54,238.55,237.63,237.75,15072.0,230.4582,230.4678,229.579,229.6949,15072.0
2022-07-29 11:30:00,237.9,238.75,237.74,238.75,16883.0,229.8399,230.6611,229.6853,230.6611,16883.0
2022-07-29 12:00:00,238.76,239.3,238.35,239.08,15197.0,230.6707,231.1924,230.2746,230.9799,15197.0
2022-07-29 12:30:00,239.04,239.49,238.74,239.28,12270.0,230.9412,231.376,230.6514,231.1731,12270.0
2022-07-29 13:00:00,239.35,239.35,238.58,238.59,11078.0,231.2407,231.2407,230.4968,230.5065,11078.0
2022-07-29 13:30:00,238.47,238.88,238.02,238.69,20505.0,230.3905,230.7867,229.9558,230.6031,20505.0
2022-07-29 14:00:00,238.63,239.01,238.34,238.53,20073.0,230.5451,230.9122,230.2649,230.4485,20073.0
2022-07-29 14:30:00,238.69,238.98,238.36,238.93,19218.0,230.6031,230.8833,230.2843,230.835,19218.0
2022-07-29 15:00:00,238.9,239.29,238.7,239.29,18882.0,230.806,231.1828,230.6128,231.1828,18882.0
2022-07-29 15:30:00,239.24,239.41,238.37,238.73,78367.0,231.1345,231.2987,230.2939,230.6417,78367.0
2022-08-01 09:30:00,236.8,238.64,236.33,238.16,19379.0,228.7771,230.5548,228.323,230.091,19379.0
2022-08-01 10:00:00,238.13,238.6,237.42,237.65,28644.0,230.0621,230.5161,229.3761,229.5983,28644.0
2022-08-01 10:30:00,237.61,238.77,237.46,238.72,20528.0,229.5597,230.6804,229.4148,230.6321,20528.0
2022-08-01 11:00:00,238.8,239.0,237.66,238.31,9458.0,230.7094,230.9026,229.608,230.236,9458.0
2022-08-01 11:30:00,238.12,238.13,237.61,237.77,16267.0,230.0524,230.0621,229.5597,229.7143,16267.0
2022-08-01 12:00:00,237.76,237.88,237.07,237.39,16909.0,229.7046,229.8205,229.038,229.3471,16909.0
2022-08-01 12:30:00,237.41,237.97,237.35,237.52,40514.0,229.3665,229.9075,229.3085,229.4727,40514.0
2022-08-01 13:00:00,237.54,237.66,236.71,236.91,48312.0,229.4921,229.608,228.6902,228.8834,48312.0
2022-08-01 13:30:00,236.93,236.93,236.12,236.59,37739.0,228.9027,228.9027,228.1202,228.5742,37739.0
2022-08-01 14:00:00,236.63,236.88,236.15,236.64,44167.0,228.6129,228.8544,228.1491,228.6225,44167.0
2022-08-01 14:30:00,236.64,237.24,236.51,237.03,19849.0,228.6225,229.2022,228.497,228.9993,19849.0
2022-08-01 15:00:00,237.03,237.08,236.43,236.61,31425.0,228.9993,229.0476,228.4197,228.5936,31425.0
2022-08-01 15:30:00,236.56,237.3,236.16,236.57,119433.0,228.5453,229.2602,228.1588,228.5549,119433.0
2022-08-02 09:30:00,237.56,237.78,234.2,235.34,44964.0,229.5114,229.7239,226.2652,227.3666,44964.0
2022-08-02 10:00:00,235.35,236.21,234.86,235.84,34820.0,227.3763,228.2071,226.9029,227.8497,34820.0
2022-08-02 10:30:00,236.11,236.63,235.71,236.34,13874.0,228.1105,228.6129,227.7241,228.3327,13874.0
2022-08-02 11:00:00,236.41,237.16,236.05,236.95,19780.0,228.4003,229.1249,228.0525,228.922,19780.0
2022-08-02 11:30:00,236.95,236.95,236.21,236.53,20084.0,228.922,228.922,228.2071,228.5163,20084.0
2022-08-02 12:00:00,236.61,237.63,236.58,237.63,27331.0,228.5936,229.579,228.5646,229.579,27331.0
2022-08-02 12:30:00,237.67,237.92,237.36,237.82,26727.0,229.6176,229.8592,229.3182,229.7626,26727.0
2022-08-02 13:00:00,237.82,238.99,237.03,238.04,53549.0,229.7626,230.8929,228.9993,229.9751,53549.0
2022-08-02 13:30:00,237.97,237.97,237.08,237.65,13117.0,229.9075,229.9075,229.0476,229.5983,13117.0
2022-08-02 14:00:00,237.71,238.74,237.43,238.61,33441.0,229.6563,230.6514,229.3858,230.5258,33441.0
2022-08-02 14:30:00,238.59,238.79,237.83,237.83,10812.0,230.5065,230.6997,229.7722,229.7722,10812.0
2022-08-02 15:00:00,238.01,238.32,237.54,237.99,8432.0,229.9461,230.2456,229.4921,229.9268,8432.0
2022-08-02 15:30:00,238.02,238.53,237.3,237.6,55299.0,229.9558,230.4485,229.2602,229.55,55299.0
2022-08-03 09:30:00,237.85,238.8,236.7,238.8,22688.0,229.7916,230.7094,228.6805,230.7094,22688.0
2022-08-03 10:00:00,238.44,239.0,237.98,238.69,8430.0,230.3616,230.9026,229.9171,230.6031,8430.0
2022-08-03 10:30:00,238.54,239.22,238.35,238.78,6458.0,230.4582,231.1151,230.2746,230.69,6458.0
2022-08-03 11:00:00,239.08,239.62,238.87,239.08,35366.0,230.9799,231.5016,230.777,230.9799,35366.0
2022-08-03 11:30:00,239.03,239.72,238.88,239.51,10887.0,230.9316,231.5982,230.7867,231.3953,10887.0
2022-08-03 12:00:00,239.39,239.71,239.17,239.29,7137.0,231.2794,231.5885,231.0668,231.1828,7137.0
2022-08-03 12:30:00,239.44,239.74,239.21,239.53,10096.0,231.3277,231.6175,231.1055,231.4146,10096.0
2022-08-03 13:00:00,239.67,240.03,239.57,239.89,25302.0,231.5499,231.8977,231.4533,231.7624,25302.0
2022-08-03 13:30:00,239.81,239.81,239.21,239.25,5576.0,231.6851,231.6851,231.1055,231.1441,5576.0
2022-08-03 14:00:00,239.19,239.6,239.18,239.37,4809.0,231.0862,231.4823,231.0765,231.2601,4809.0
2022-08-03 14:30:00,239.42,239.42,238.37,238.77,25556.0,231.3084,231.3084,230.2939,230.6804,25556.0
2022-08-03 15:00:00,238.72,238.89,238.38,238.46,15602.0,230.6321,230.7963,230.3036,230.3809,15602.0
2022-08-03 15:30:00,238.44,239.11,238.26,238.43,140008.0,230.3616,231.0089,230.1877,230.3519,140008.0
2022-08-04 09:30:00,238.38,239.79,236.91,238.78,35745.0,230.3036,231.6658,228.8834,230.69,35745.0
2022-08-04 10:00:00,238.57,239.84,238.55,239.36,9776.0,230.4872,231.7141,230.4678,231.2504,9776.0
2022-08-04 10:30:00,239.32,240.12,238.22,240.12,93114.0,231.2117,231.9846,230.149,231.9846,93114.0
2022-08-04 11:00:00,240.5,240.57,238.55,238.87,19268.0,232.3518,232.4194,230.4678,230.777,19268.0
2022-08-04 11:30:00,239.08,239.08,238.08,238.54,13257.0,230.9799,230.9799,230.0138,230.4582,13257.0
2022-08-04 12:00:00,238.7,238.91,237.95,238.91,46507.0,230.6128,230.8156,229.8882,230.8156,46507.0
2022-08-04 12:30:00,238.61,238.7,237.69,237.94,30257.0,230.5258,230.6128,229.637,229.8785,30257.0
2022-08-04 13:00:00,238.07,238.71,238.07,238.51,13305.0,230.0041,230.6224,230.0041,230.4292,13305.0
2022-08-04 13:30:00,238.38,238.97,238.31,238.63,13176.0,230.3036,230.8736,230.236,230.5451,13176.0
2022-08-04 14:00:00,238.51,238.9,238.41,238.75,12509.0,230.4292,230.806,230.3326,230.6611,12509.0
2022-08-04 14:30:00,238.79,239.05,238.29,238.86,19543.0,230.6997,230.9509,230.2166,230.7673,19543.0
2022-08-04 15:00:00,238.89,239.6,238.89,239.58,37634.0,230.7963,231.4823,230.7963,231.4629,37634.0
2022-08-04 15:30:00,239.6,240.0,239.3,239.84,216327.0,231.4823,231.8687,231.1924,231.7141,216327.0
2022-08-05 09:30:00,243.0,249.14,238.54,246.2,157583.0,234.7671,240.699,230.4582,237.8586,157583.0
2022-08-05 10:00:00,246.0,247.74,244.55,244.93,83639.0,237.6654,239.3465,236.2646,236.6317,83639.0
2022-08-05 10:30:00,244.76,247.61,244.48,247.27,64130.0,236.4674,239.2209,236.1969,238.8924,64130.0
2022-08-05 11:00:00,247.14,248.46,247.03,248.04,42478.0,238.7668,240.0421,238.6605,239.6363,42478.0
2022-08-05 11:30:00,247.92,250.07,247.92,249.96,136307.0,239.5204,241.5975,239.5204,241.4913,136307.0
2022-08-05 12:00:00,249.91,251.46,249.57,249.94,244051.0,241.443,242.9404,241.1145,241.4719,244051.0
2022-08-05 12:30:00,249.93,249.97,249.21,249.32,40015.0,241.4623,241.5009,240.7667,240.8729,40015.0
2022-08-05 13:00:00,249.31,250.8,249.3,250.58,42731.0,240.8633,242.3028,240.8536,242.0903,42731.0
2022-08-05 13:30:00,250.58,250.79,250.01,250.26,25332.0,242.0903,242.2931,241.5396,241.7811,25332.0
2022-08-05 14:00:00,250.28,250.36,249.64,249.76,28801.0,241.8004,241.8777,241.1821,241.298,28801.0
2022-08-05 14:30:00,249.66,250.16,249.61,249.89,32173.0,241.2014,241.6845,241.1531,241.4236,32173.0
2022-08-05 15:00:00,249.87,250.48,249.67,250.48,42904.0,241.4043,241.9936,241.2111,241.9936,42904.0
2022-08-05 15:30:00,250.48,250.89,250.14,250.19,111798.0,241.9936,242.3898,241.6652,241.7135,111798.0
2022-08-08 09:30:00,249.05,249.96,243.9,246.65,54629.0,240.6121,241.4913,235.6366,238.2934,54629.0
2022-08-08 10:00:00,246.65,247.29,245.98,246.3,39314.0,238.2934,238.9117,237.6461,237.9553,39314.0
2022-08-08 10:30:00,246.37,248.8,246.33,248.47,34128.0,238.0229,240.3706,237.9842,240.0517,34128.0
2022-08-08 11:00:00,248.39,248.64,247.62,247.79,27789.0,239.9745,240.216,239.2305,239.3948,27789.0
2022-08-08 11:30:00,247.73,247.9,247.26,247.51,27420.0,239.3368,239.5011,238.8827,239.1243,27420.0
2022-08-08 12:00:00,247.48,247.52,245.13,245.68,15554.0,239.0953,239.1339,236.8249,237.3563,15554.0
2022-08-08 12:30:00,245.59,246.95,245.59,246.93,19709.0,237.2693,238.5832,237.2693,238.5639,19709.0
2022-08-08 13:00:00,246.9,248.14,246.55,247.53,24455.0,238.5349,239.7329,238.1968,239.1436,24455.0
2022-08-08 13:30:00,247.62,248.63,247.04,248.36,41315.0,239.2305,240.2063,238.6702,239.9455,41315.0
2022-08-08 14:00:00,248.36,248.36,247.55,247.98,34511.0,239.9455,239.9455,239.1629,239.5783,34511.0
2022-08-08 14:30:00,247.98,248.39,247.2,248.2,27283.0,239.5783,239.9745,238.8248,239.7909,27283.0
2022-08-08 15:00:00,248.17,248.25,247.22,248.02,31563.0,239.7619,239.8392,238.8441,239.617,31563.0
2022-08-08 15:30:00,248.08,248.35,247.62,248.03,108894.0,239.675,239.9358,239.2305,239.6266,108894.0
2022-08-09 09:30:00,247.47,247.99,246.14,247.52,27967.0,239.0856,239.588,237.8007,239.1339,27967.0
2022-08-09 10:00:00,247.62,249.05,247.51,249.05,22789.0,239.2305,240.6121,239.1243,240.6121,22789.0
2022-08-09 10:30:00,249.21,250.17,249.04,250.04,41369.0,240.7667,241.6941,240.6024,241.5685,41369.0
2022-08-09 11:00:00,250.02,251.05,249.42,250.64,43308.0,241.5492,242.5443,240.9696,242.1482,43308.0
2022-08-09 11:30:00,250.64,250.93,250.1,250.37,22083.0,242.1482,242.4284,241.6265,241.8874,22083.0
2022-08-09 12:00:00,250.37,250.8,250.28,250.41,20244.0,241.8874,242.3028,241.8004,241.926,20244.0
2022-08-09 12:30:00,250.41,251.05,250.3,250.49,27647.0,241.926,242.5443,241.8197,242.0033,27647.0
2022-08-09 13:00:00,250.56,251.01,250.29,250.88,37899.0,242.0709,242.5057,241.8101,242.3801,37899.0
2022-08-09 13:30:00,250.89,250.93,250.26,250.46,27817.0,242.3898,242.4284,241.7811,241.9743,27817.0
2022-08-09 14:00:00,250.35,250.6,249.24,249.45,22416.0,241.868,242.1096,240.7957,240.9985,22416.0
2022-08-09 14:30:00,249.39,249.83,249.31,249.71,20843.0,240.9406,241.3657,240.8633,241.2497,20843.0
2022-08-09 15:00:00,249.69,250.41,249.59,250.06,20482.0,241.2304,241.926,241.1338,241.5879,20482.0
2022-08-09 15:30:00,250.02,250.19,249.0,249.26,127253.0,241.5492,241.7135,240.5638,240.815,127253.0
2022-08-10 09:30:00,252.81,252.97,250.14,252.56,29895.0,244.2447,244.3993,241.6652,244.0032,29895.0
2022-08-10 10:00:00,252.42,252.82,252.0,252.63,17086.0,243.8679,244.2544,243.4621,244.0708,17086.0
2022-08-10 10:30:00,252.69,254.0,252.61,253.92,15549.0,244.1288,245.3944,244.0515,245.3171,15549.0
2022-08-10 11:00:00,253.99,254.76,253.24,253.24,21794.0,245.3847,246.1286,244.6601,244.6601,21794.0
2022-08-10 11:30:00,253.21,254.09,253.21,253.51,19651.0,244.6311,245.4813,244.6311,244.921,19651.0
2022-08-10 12:00:00,253.69,253.7,253.18,253.56,19760.0,245.0949,245.1045,244.6022,244.9693,19760.0
2022-08-10 12:30:00,253.66,254.64,253.6,254.46,20267.0,245.0659,246.0127,245.0079,245.8388,20267.0
2022-08-10 13:00:00,254.42,254.94,253.9,253.9,20509.0,245.8002,246.3025,245.2978,245.2978,20509.0
2022-08-10 13:30:00,253.82,254.13,253.64,253.65,9651.0,245.2205,245.52,245.0466,245.0562,9651.0
2022-08-10 14:00:00,253.62,254.07,253.46,253.99,13878.0,245.0273,245.462,244.8727,245.3847,13878.0
2022-08-10 14:30:00,253.96,254.23,253.81,254.01,13404.0,245.3557,245.6166,245.2108,245.404,13404.0
2022-08-10 15:00:00,253.99,254.1,253.57,253.87,27874.0,245.3847,245.491,244.979,245.2688,27874.0
2022-08-10 15:30:00,253.87,253.99,252.83,252.99,155182.0,245.2688,245.3847,244.264,244.4186,155182.0
2022-08-11 09:30:00,253.17,254.03,252.25,254.0,25258.0,244.5925,245.4234,243.7037,245.3944,25258.0
2022-08-11 10:00:00,253.95,254.37,253.3,253.56,15881.0,245.3461,245.7518,244.7181,244.9693,15881.0
2022-08-11 10:30:00,253.89,254.12,253.47,254.08,27931.0,245.2881,245.5103,244.8823,245.4717,27931.0
2022-08-11 11:00:00,254.01,254.01,253.4,253.54,10404.0,245.404,245.404,244.8147,244.95,10404.0
2022-08-11 11:30:00,253.44,253.72,252.23,252.35,34518.0,244.8534,245.1239,243.6844,243.8003,34518.0
2022-08-11 12:00:00,252.31,253.69,252.3,253.42,7781.0,243.7616,245.0949,243.752,244.834,7781.0
2022-08-11 12:30:00,253.44,253.44,253.1,253.37,8032.0,244.8534,244.8534,244.5249,244.7857,8032.0
2022-08-11 13:00:00,253.37,253.52,252.88,253.41,6883.0,244.7857,244.9306,244.3123,244.8244,6883.0
2022-08-11 13:30:00,253.4,253.56,253.13,253.32,8758.0,244.8147,244.9693,244.5539,244.7374,8758.0
2022-08-11 14:00:00,253.39,253.77,253.13,253.57,14694.0,244.805,245.1722,244.5539,244.979,14694.0
2022-08-11 14:30:00,253.5,253.61,252.95,253.28,13629.0,244.9113,245.0176,244.38,244.6988,13629.0
2022-08-11 15:00:00,253.29,253.32,252.55,252.79,15512.0,244.7084,244.7374,243.9935,244.2254,15512.0
2022-08-11 15:30:00,252.77,253.04,252.15,252.26,111587.0,244.2061,244.4669,243.6071,243.7133,111587.0
2022-08-12 09:30:00,253.79,254.38,252.37,253.72,14284.0,245.1915,245.7615,243.8196,245.1239,14284.0
2022-08-12 10:00:00,253.48,254.31,252.81,254.31,19101.0,244.892,245.6939,244.2447,245.6939,19101.0
2022-08-12 10:30:00,254.1,254.35,253.08,253.25,16299.0,245.491,245.7325,244.5056,244.6698,16299.0
2022-08-12 11:00:00,253.22,254.3,253.22,254.0,35043.0,244.6408,245.6842,244.6408,245.3944,35043.0
2022-08-12 11:30:00,253.99,254.2,253.23,253.23,22798.0,245.3847,245.5876,244.6505,244.6505,22798.0
2022-08-12 12:00:00,253.22,253.73,253.18,253.69,18891.0,244.6408,245.1335,244.6022,245.0949,18891.0
2022-08-12 12:30:00,253.64,253.97,253.43,253.91,19538.0,245.0466,245.3654,244.8437,245.3074,19538.0
2022-08-12 13:00:00,253.97,253.97,253.55,253.88,17382.0,245.3654,245.3654,244.9596,245.2784,17382.0
2022-08-12 13:30:00,253.93,254.4,253.83,254.09,22803.0,245.3268,245.7808,245.2301,245.4813,22803.0
2022-08-12 14:00:00,254.09,254.39,254.09,254.26,23663.0,245.4813,245.7712,245.4813,245.6456,23663.0
2022-08-12 14:30:00,254.26,255.21,254.26,254.86,21298.0,245.6456,246.5634,245.6456,246.2252,21298.0
2022-08-12 15:00:00,254.86,255.07,254.46,254.7,32266.0,246.2252,246.4281,245.8388,246.0707,32266.0
2022-08-12 15:30:00,254.74,255.98,254.26,255.86,156594.0,246.1093,247.3073,245.6456,247.1914,156594.0
2022-08-15 09:30:00,254.9,256.02,253.9,255.89,19821.0,246.2639,247.3459,245.2978,247.2203,19821.0
2022-08-15 10:00:00,255.73,256.69,255.72,256.33,8846.0,247.0658,247.9932,247.0561,247.6454,8846.0
2022-08-15 10:30:00,256.3,256.35,255.56,255.82,8951.0,247.6165,247.6648,246.9015,247.1527,8951.0
2022-08-15 11:00:00,255.59,255.81,254.84,255.69,6848.0,246.9305,247.1431,246.2059,247.0271,6848.0
2022-08-15 11:30:00,255.64,256.16,255.4,256.03,9527.0,246.9788,247.4812,246.7469,247.3556,9527.0
2022-08-15 12:00:00,256.1,256.39,256.0,256.37,7619.0,247.4232,247.7034,247.3266,247.6841,7619.0
2022-08-15 12:30:00,256.32,256.49,255.94,255.98,8158.0,247.6358,247.8,247.2687,247.3073,8158.0
2022-08-15 13:00:00,255.94,256.29,255.86,256.25,7514.0,247.2687,247.6068,247.1914,247.5682,7514.0
2022-08-15 13:30:00,256.22,256.33,255.86,256.13,7211.0,247.5392,247.6454,247.1914,247.4522,7211.0
2022-08-15 14:00:00,256.09,256.3,256.01,256.22,7673.0,247.4136,247.6165,247.3363,247.5392,7673.0
2022-08-15 14:30:00,256.21,256.42,255.77,256.07,14963.0,247.5295,247.7324,247.1044,247.3943,14963.0
2022-08-15 15:00:00,255.98,256.17,255.53,255.67,19086.0,247.3073,247.4909,246.8725,247.0078,19086.0
2022-08-15 15:30:00,255.82,256.08,255.15,255.25,86324.0,247.1527,247.4039,246.5054,246.602,86324.0
2022-08-16 09:30:00,254.88,256.09,254.37,255.56,12518.0,246.2446,247.4136,245.7518,246.9015,12518.0
2022-08-16 10:00:00,255.44,256.16,255.05,256.01,10725.0,246.7856,247.4812,246.4088,247.3363,10725.0
2022-08-16 10:30:00,255.89,256.28,255.72,256.12,6646.0,247.2203,247.5971,247.0561,247.4426,6646.0
2022-08-16 11:00:00,256.16,257.38,256.08,257.35,9862.0,247.4812,248.6599,247.4039,248.6309,9862.0
2022-08-16 11:30:00,257.39,257.48,257.12,257.2,7924.0,248.6695,248.7565,248.4087,248.486,7924.0
2022-08-16 12:00:00,257.24,257.37,256.93,256.94,4528.0,248.5246,248.6502,248.2251,248.2348,4528.0
2022-08-16 12:30:00,257.03,257.19,256.75,256.76,3607.0,248.3217,248.4763,248.0512,248.0609,3607.0
2022-08-16 13:00:00,256.7,256.76,256.53,256.55,5713.0,248.0029,248.0609,247.8387,247.858,5713.0
2022-08-16 13:30:00,256.55,257.2,256.49,257.13,7065.0,247.858,248.486,247.8,248.4183,7065.0
2022-08-16 14:00:00,257.07,257.8,257.03,257.26,10175.0,248.3604,249.0656,248.3217,248.5439,10175.0
2022-08-16 14:30:00,257.26,257.28,255.92,256.29,12634.0,248.5439,248.5633,247.2493,247.6068,12634.0
2022-08-16 15:00:00,256.1,256.63,255.73,256.46,10572.0,247.4232,247.9353,247.0658,247.771,10572.0
2022-08-16 15:30:00,256.41,257.03,256.18,256.64,57827.0,247.7227,248.3217,247.5005,247.9449,57827.0
2022-08-17 09:30:00,253.99,254.88,252.87,253.65,34390.0,245.3847,246.2446,244.3027,245.0562,34390.0
2022-08-17 10:00:00,253.88,254.94,253.73,254.79,19097.0,245.2784,246.3025,245.1335,246.1576,19097.0
2022-08-17 10:30:00,254.6,255.0,253.65,254.34,7542.0,245.9741,246.3605,245.0562,245.7229,7542.0
2022-08-17 11:00:00,254.08,254.95,253.88,254.95,8486.0,245.4717,246.3122,245.2784,246.3122,8486.0
2022-08-17 11:30:00,255.05,255.05,254.27,254.49,12641.0,246.4088,246.4088,245.6552,245.8678,12641.0
2022-08-17 12:00:00,254.43,255.01,254.33,254.87,7612.0,245.8098,246.3702,245.7132,246.2349,7612.0
2022-08-17 12:30:00,254.8,255.03,254.73,254.9,7865.0,246.1673,246.3895,246.0996,246.2639,7865.0
2022-08-17 13:00:00,254.94,254.94,254.43,254.68,6776.0,246.3025,246.3025,245.8098,246.0513,6776.0
2022-08-17 13:30:00,254.98,255.07,254.64,254.91,6417.0,246.3412,246.4281,246.0127,246.2736,6417.0
2022-08-17 14:00:00,255.01,256.29,254.8,256.28,14314.0,246.3702,247.6068,246.1673,247.5971,14314.0
2022-08-17 14:30:00,256.25,256.28,255.42,255.61,6972.0,247.5682,247.5971,246.7663,246.9498,6972.0
2022-08-17 15:00:00,255.52,255.54,254.82,255.34,6069.0,246.8629,246.8822,246.1866,246.689,6069.0
2022-08-17 15:30:00,255.2,255.74,255.15,255.48,51459.0,246.5537,247.0754,246.5054,246.8242,51459.0
2022-08-18 09:30:00,256.25,258.49,255.83,256.34,14897.0,247.5682,249.7323,247.1624,247.6551,14897.0
2022-08-18 10:00:00,256.17,256.69,256.01,256.05,9528.0,247.4909,247.9932,247.3363,247.3749,9528.0
2022-08-18 10:30:00,256.19,256.49,255.66,256.31,43730.0,247.5102,247.8,246.9981,247.6261,43730.0
2022-08-18 11:00:00,255.98,256.25,255.47,255.47,13265.0,247.3073,247.5682,246.8146,246.8146,13265.0
2022-08-18 11:30:00,255.69,256.26,255.64,255.99,9079.0,247.0271,247.5778,246.9788,247.317,9079.0
2022-08-18 12:00:00,255.86,255.95,255.31,255.37,7238.0,247.1914,247.2783,246.66,246.718,7238.0
2022-08-18 12:30:00,255.51,255.58,255.15,255.58,3411.0,246.8532,246.9209,246.5054,246.9209,3411.0
2022-08-18 13:00:00,255.42,255.72,255.11,255.44,10823.0,246.7663,247.0561,246.4668,246.7856,10823.0
2022-08-18 13:30:00,255.51,256.07,255.29,255.99,9281.0,246.8532,247.3943,246.6407,247.317,9281.0
2022-08-18 14:00:00,255.87,256.35,255.74,256.25,5098.0,247.201,247.6648,247.0754,247.5682,5098.0
2022-08-18 14:30:00,256.14,256.68,256.07,256.25,14439.0,247.4619,247.9836,247.3943,247.5682,14439.0
2022-08-18 15:00:00,256.18,256.86,256.18,256.78,9796.0,247.5005,248.1575,247.5005,248.0802,9796.0
2022-08-18 15:30:00,256.81,257.12,255.91,256.35,95584.0,248.1092,248.4087,247.2397,247.6648,95584.0
2022-08-19 09:30:00,255.86,255.86,253.33,253.33,32167.0,247.1914,247.1914,244.7471,244.7471,32167.0
2022-08-19 10:00:00,253.14,254.11,253.1,253.81,14312.0,244.5635,245.5007,244.5249,245.2108,14312.0
2022-08-19 10:30:00,253.8,254.02,253.16,253.31,31186.0,245.2012,245.4137,244.5828,244.7278,31186.0
2022-08-19 11:00:00,253.29,253.7,252.99,253.48,13663.0,244.7084,245.1045,244.4186,244.892,13663.0
2022-08-19 11:30:00,253.4,253.95,253.32,253.77,33866.0,244.8147,245.3461,244.7374,245.1722,33866.0
2022-08-19 12:00:00,253.69,254.17,253.61,253.93,15486.0,245.0949,245.5586,245.0176,245.3268,15486.0
2022-08-19 12:30:00,253.79,254.34,253.58,254.09,14997.0,245.1915,245.7229,244.9886,245.4813,14997.0
2022-08-19 13:00:00,253.94,254.07,253.83,253.92,10752.0,245.3364,245.462,245.2301,245.3171,10752.0
2022-08-19 13:30:00,253.88,253.97,253.42,253.72,21449.0,245.2784,245.3654,244.834,245.1239,21449.0
2022-08-19 14:00:00,253.68,253.9,253.54,253.82,17249.0,245.0852,245.2978,244.95,245.2205,17249.0
2022-08-19 14:30:00,253.99,253.99,253.44,253.65,14640.0,245.3847,245.3847,244.8534,245.0562,14640.0
2022-08-19 15:00:00,253.71,253.73,253.27,253.61,18616.0,245.1142,245.1335,244.6891,245.0176,18616.0
2022-08-19 15:30:00,253.62,253.78,253.08,253.2,82799.0,245.0273,245.1818,244.5056,244.6215,82799.0
2022-08-22 09:30:00,249.78,250.82,248.76,250.15,22498.0,241.3174,242.3221,240.3319,241.6748,22498.0
2022-08-22 10:00:00,250.02,250.48,249.45,249.65,13874.0,241.5492,241.9936,240.9985,241.1918,13874.0
2022-08-22 10:30:00,249.71,249.83,249.09,249.09,6676.0,241.2497,241.3657,240.6507,240.6507,6676.0
2022-08-22 11:00:00,248.9,249.66,248.81,249.33,9868.0,240.4672,241.2014,240.3802,240.8826,9868.0
2022-08-22 11:30:00,249.27,249.7,249.19,249.47,8716.0,240.8246,241.2401,240.7473,241.0179,8716.0
2022-08-22 12:00:00,249.48,249.7,248.93,249.39,13150.0,241.0275,241.2401,240.4962,240.9406,13150.0
2022-08-22 12:30:00,249.21,249.62,249.06,249.11,10557.0,240.7667,241.1628,240.6218,240.6701,10557.0
2022-08-22 13:00:00,249.22,249.3,248.77,248.77,8485.0,240.7763,240.8536,240.3416,240.3416,8485.0
2022-08-22 13:30:00,248.65,249.07,248.44,248.6,6951.0,240.2256,240.6314,240.0228,240.1773,6951.0
2022-08-22 14:00:00,248.6,249.01,248.55,248.72,6895.0,240.1773,240.5734,240.129,240.2933,6895.0
2022-08-22 14:30:00,248.84,248.92,248.53,248.61,4911.0,240.4092,240.4865,240.1097,240.187,4911.0
2022-08-22 15:00:00,248.81,249.11,248.58,248.59,15982.0,240.3802,240.6701,240.158,240.1677,15982.0
2022-08-22 15:30:00,248.59,249.01,248.17,248.68,76620.0,240.1677,240.5734,239.7619,240.2546,76620.0
2022-08-23 09:30:00,246.62,248.64,246.62,247.03,27241.0,238.2644,240.216,238.2644,238.6605,27241.0
2022-08-23 10:00:00,247.75,248.54,247.75,248.43,11703.0,239.3561,240.1194,239.3561,240.0131,11703.0
2022-08-23 10:30:00,248.28,248.52,247.28,247.49,6691.0,239.8682,240.1,238.9021,239.1049,6691.0
2022-08-23 11:00:00,247.16,247.16,246.55,246.66,5114.0,238.7861,238.7861,238.1968,238.3031,5114.0
2022-08-23 11:30:00,246.57,246.94,246.34,246.55,6755.0,238.2161,238.5736,237.9939,238.1968,6755.0
2022-08-23 12:00:00,246.55,246.55,245.51,245.58,5114.0,238.1968,238.1968,237.192,237.2597,5114.0
2022-08-23 12:30:00,245.58,246.54,245.58,246.4,5321.0,237.2597,238.1871,237.2597,238.0519,5321.0
2022-08-23 13:00:00,246.37,246.53,245.94,246.53,9836.0,238.0229,238.1775,237.6075,238.1775,9836.0
2022-08-23 13:30:00,246.75,246.76,245.87,246.23,5285.0,238.39,238.3997,237.5398,237.8876,5285.0
2022-08-23 14:00:00,246.13,246.9,245.94,246.88,7045.0,237.791,238.5349,237.6075,238.5156,7045.0
2022-08-23 14:30:00,246.82,246.85,246.42,246.63,7429.0,238.4576,238.4866,238.0712,238.2741,7429.0
2022-08-23 15:00:00,246.76,246.96,246.5,246.5,8051.0,238.3997,238.5929,238.1485,238.1485,8051.0
2022-08-23 15:30:00,246.61,246.86,246.02,246.22,54580.0,238.2548,238.4963,237.6847,237.878,54580.0
2022-08-24 09:30:00,247.0,247.79,246.39,247.67,15972.0,238.6315,239.3948,238.0422,239.2788,15972.0
2022-08-24 10:00:00,247.79,248.69,247.31,248.25,6324.0,239.3948,240.2643,238.931,239.8392,6324.0
2022-08-24 10:30:00,248.44,248.47,247.79,248.01,6080.0,240.0228,240.0517,239.3948,239.6073,6080.0
2022-08-24 11:00:00,247.89,248.7,247.57,248.7,10754.0,239.4914,240.2739,239.1822,240.2739,10754.0
2022-08-24 11:30:00,248.81,249.15,248.14,248.25,8082.0,240.3802,240.7087,239.7329,239.8392,8082.0
2022-08-24 12:00:00,248.29,248.74,247.98,248.31,14093.0,239.8778,240.3126,239.5783,239.8972,14093.0
2022-08-24 12:30:00,248.26,248.51,246.97,248.41,25002.0,239.8489,240.0904,238.6026,239.9938,25002.0
2022-08-24 13:00:00,248.56,248.9,248.27,248.33,12177.0,240.1387,240.4672,239.8585,239.9165,12177.0
2022-08-24 13:30:00,248.49,249.32,248.19,249.17,20192.0,240.0711,240.8729,239.7812,240.728,20192.0
2022-08-24 14:00:00,249.11,249.27,248.69,248.92,18839.0,240.6701,240.8246,240.2643,240.4865,18839.0
2022-08-24 14:30:00,248.91,249.35,248.48,249.23,38180.0,240.4768,240.9019,240.0614,240.786,38180.0
2022-08-24 15:00:00,249.3,249.97,249.03,249.39,26553.0,240.8536,241.5009,240.5928,240.9406,26553.0
2022-08-24 15:30:00,249.46,249.96,248.58,248.7,119950.0,241.0082,241.4913,240.158,240.2739,119950.0
2022-08-25 09:30:00,249.45,251.08,248.77,251.08,19720.0,240.9985,242.5733,240.3416,242.5733,19720.0
2022-08-25 10:00:00,251.03,251.38,250.88,251.18,9320.0,242.525,242.8631,242.3801,242.6699,9320.0
2022-08-25 10:30:00,251.5,251.98,251.19,251.53,23907.0,242.9791,243.4428,242.6796,243.0081,23907.0
2022-08-25 11:00:00,251.53,251.62,250.63,251.2,24312.0,243.0081,243.095,242.1386,242.6892,24312.0
2022-08-25 11:30:00,250.96,251.85,250.89,251.39,55511.0,242.4574,243.3172,242.3898,242.8728,55511.0
2022-08-25 12:00:00,251.39,251.71,250.98,251.12,141397.0,242.8728,243.182,242.4767,242.612,141397.0
2022-08-25 12:30:00,251.21,251.41,250.99,251.22,14393.0,242.6989,242.8921,242.4864,242.7086,14393.0
2022-08-25 13:00:00,251.17,251.62,251.09,251.44,13403.0,242.6603,243.095,242.583,242.9211,13403.0
2022-08-25 13:30:00,251.4,251.95,251.4,251.85,13000.0,242.8825,243.4138,242.8825,243.3172,13000.0
2022-08-25 14:00:00,251.9,252.37,251.37,252.37,8635.0,243.3655,243.8196,242.8535,243.8196,8635.0
2022-08-25 14:30:00,252.35,252.59,251.84,252.58,13145.0,243.8003,244.0322,243.3076,244.0225,13145.0
2022-08-25 15:00:00,252.45,253.16,252.31,253.15,24556.0,243.8969,244.5828,243.7616,244.5732,24556.0
2022-08-25 15:30:00,253.11,254.52,252.94,254.42,68805.0,244.5345,245.8968,244.3703,245.8002,68805.0
2022-08-26 09:30:00,254.36,255.35,253.69,254.56,28608.0,245.7422,246.6986,245.0949,245.9354,28608.0
2022-08-26 10:00:00,254.2,254.2,251.86,252.61,13729.0,245.5876,245.5876,243.3269,244.0515,13729.0
2022-08-26 10:30:00,251.69,252.39,251.34,252.39,22775.0,243.1626,243.8389,242.8245,243.8389,22775.0
2022-08-26 11:00:00,252.33,252.63,251.16,252.63,25285.0,243.781,244.0708,242.6506,244.0708,25285.0
2022-08-26 11:30:00,252.39,252.61,252.1,252.37,16729.0,243.8389,244.0515,243.5588,243.8196,16729.0
2022-08-26 12:00:00,252.18,252.33,251.65,252.0,23237.0,243.636,243.781,243.124,243.4621,23237.0
2022-08-26 12:30:00,251.94,252.61,251.7,252.6,27109.0,243.4042,244.0515,243.1723,244.0418,27109.0
2022-08-26 13:00:00,252.62,252.86,252.19,252.76,17236.0,244.0611,244.293,243.6457,244.1964,17236.0
2022-08-26 13:30:00,252.64,252.76,251.75,251.75,41918.0,244.0805,244.1964,243.2206,243.2206,41918.0
2022-08-26 14:00:00,251.89,251.99,251.11,251.82,53186.0,243.3559,243.4525,242.6023,243.2882,53186.0
2022-08-26 14:30:00,251.82,252.27,250.48,250.48,59420.0,243.2882,243.723,241.9936,241.9936,59420.0
2022-08-26 15:00:00,250.35,250.58,249.71,250.22,24726.0,241.868,242.0903,241.2497,241.7425,24726.0
2022-08-26 15:30:00,250.29,250.35,248.29,248.46,77774.0,241.8101,241.868,239.8778,240.0421,77774.0
2022-08-29 09:30:00,245.6,246.69,244.86,246.2,19615.0,237.279,238.332,236.564,237.8586,19615.0
2022-08-29 10:00:00,246.2,247.18,246.12,246.75,17805.0,237.8586,238.8054,237.7814,238.39,17805.0
2022-08-29 10:30:00,246.69,246.72,245.61,245.99,9417.0,238.332,238.361,237.2886,237.6558,9417.0
2022-08-29 11:00:00,246.0,246.58,245.66,246.42,9687.0,237.6654,238.2258,237.3369,238.0712,9687.0
2022-08-29 11:30:00,246.37,247.65,246.36,247.48,20013.0,238.0229,239.2595,238.0132,239.0953,20013.0
2022-08-29 12:00:00,247.53,247.89,247.42,247.73,11394.0,239.1436,239.4914,239.0373,239.3368,11394.0
2022-08-29 12:30:00,247.56,248.11,246.76,247.74,8140.0,239.1726,239.7039,238.3997,239.3465,8140.0
2022-08-29 13:00:00,247.74,248.12,247.37,247.81,9362.0,239.3465,239.7136,238.989,239.4141,9362.0
2022-08-29 13:30:00,247.9,248.88,247.9,248.65,11068.0,239.5011,240.4479,239.5011,240.2256,11068.0
2022-08-29 14:00:00,248.49,248.72,247.95,248.17,5951.0,240.0711,240.2933,239.5494,239.7619,5951.0
2022-08-29 14:30:00,248.37,248.85,248.0,248.61,11550.0,239.9551,240.4189,239.5977,240.187,11550.0
2022-08-29 15:00:00,248.71,249.18,248.07,248.23,10005.0,240.2836,240.7377,239.6653,239.8199,10005.0
2022-08-29 15:30:00,248.28,248.79,247.02,247.17,69974.0,239.8682,240.3609,238.6509,238.7958,69974.0
2022-08-30 09:30:00,248.55,248.91,246.79,246.79,11762.0,240.129,240.4768,238.4287,238.4287,11762.0
2022-08-30 10:00:00,247.04,247.19,245.71,246.22,10171.0,238.6702,238.8151,237.3853,237.878,10171.0
2022-08-30 10:30:00,246.09,246.25,244.07,244.83,16089.0,237.7524,237.907,235.8008,236.5351,16089.0
2022-08-30 11:00:00,244.94,245.67,244.86,245.47,12549.0,236.6413,237.3466,236.564,237.1534,12549.0
2022-08-30 11:30:00,245.23,245.62,244.77,245.52,9247.0,236.9215,237.2983,236.4771,237.2017,9247.0
2022-08-30 12:00:00,245.26,245.69,244.87,244.99,8786.0,236.9505,237.3659,236.5737,236.6896,8786.0
2022-08-30 12:30:00,245.09,245.15,244.37,244.8,12927.0,236.7863,236.8442,236.0907,236.5061,12927.0
2022-08-30 13:00:00,244.59,244.91,244.15,244.73,51088.0,236.3032,236.6124,235.8781,236.4385,51088.0
2022-08-30 13:30:00,244.65,245.31,244.19,244.91,13901.0,236.3612,236.9988,235.9167,236.6124,13901.0
2022-08-30 14:00:00,244.99,245.29,244.6,244.75,17124.0,236.6896,236.9795,236.3129,236.4578,17124.0
2022-08-30 14:30:00,244.76,244.98,244.27,244.56,10090.0,236.4674,236.68,235.994,236.2742,10090.0
2022-08-30 15:00:00,244.64,245.57,244.58,244.79,11184.0,236.3515,237.25,236.2935,236.4964,11184.0
2022-08-30 15:30:00,244.79,245.39,244.31,245.14,73256.0,236.4964,237.0761,236.0327,236.8346,73256.0
2022-08-31 09:30:00,246.88,246.88,245.23,245.36,16952.0,238.5156,238.5156,236.9215,237.0471,16952.0
2022-08-31 10:00:00,245.34,245.5,243.65,243.68,16732.0,237.0278,237.1824,235.395,235.424,16732.0
2022-08-31 10:30:00,243.67,244.99,243.52,244.34,19043.0,235.4144,236.6896,235.2694,236.0617,19043.0
2022-08-31 11:00:00,244.42,244.42,243.46,243.56,13477.0,236.139,236.139,235.2115,235.3081,13477.0
2022-08-31 11:30:00,243.52,244.74,243.5,244.68,13355.0,235.2694,236.4481,235.2501,236.3901,13355.0
2022-08-31 12:00:00,244.66,244.76,243.95,244.09,9126.0,236.3708,236.4674,235.6849,235.8201,9126.0
2022-08-31 12:30:00,244.21,244.29,243.43,243.56,7511.0,235.9361,236.0134,235.1825,235.3081,7511.0
2022-08-31 13:00:00,243.64,244.01,243.32,243.55,11619.0,235.3854,235.7428,235.0762,235.2984,11619.0
2022-08-31 13:30:00,243.56,243.78,243.08,243.62,9729.0,235.3081,235.5206,234.8444,235.3661,9729.0
2022-08-31 14:00:00,243.64,244.4,243.55,244.12,37039.0,235.3854,236.1196,235.2984,235.8491,37039.0
2022-08-31 14:30:00,244.16,244.16,243.06,243.38,18662.0,235.8878,235.8878,234.825,235.1342,18662.0
2022-08-31 15:00:00,243.32,244.77,243.32,244.09,23261.0,235.0762,236.4771,235.0762,235.8201,23261.0
2022-08-31 15:30:00,244.0,244.84,243.31,243.38,87464.0,235.7332,236.5447,235.0666,235.1342,87464.0
2022-09-01 09:30:00,243.19,243.41,239.88,240.34,63800.0,234.9506,235.1632,231.7528,232.1972,63800.0
2022-09-01 10:00:00,240.4,241.93,239.9,241.68,27353.0,232.2552,233.7333,231.7721,233.4918,27353.0
2022-09-01 10:30:00,241.53,241.53,240.06,240.27,14954.0,233.3469,233.3469,231.9267,232.1296,14954.0
2022-09-01 11:00:00,240.33,241.19,240.13,240.28,11242.0,232.1875,233.0184,231.9943,232.1392,11242.0
2022-09-01 11:30:00,240.42,240.74,240.11,240.42,26557.0,232.2745,232.5836,231.975,232.2745,26557.0
2022-09-01 12:00:00,240.74,241.49,240.64,241.12,11988.0,232.5836,233.3082,232.487,232.9508,11988.0
2022-09-01 12:30:00,241.0,241.03,239.98,240.01,11601.0,232.8348,232.8638,231.8494,231.8784,11601.0
2022-09-01 13:00:00,240.01,241.52,239.72,241.52,19669.0,231.8784,233.3372,231.5982,233.3372,19669.0
2022-09-01 13:30:00,241.88,242.04,241.3,241.42,24487.0,233.685,233.8396,233.1247,233.2406,24487.0
2022-09-01 14:00:00,241.49,242.49,241.3,242.39,15722.0,233.3082,234.2743,233.1247,234.1777,15722.0
2022-09-01 14:30:00,242.19,242.62,241.96,242.35,20142.0,233.9845,234.3999,233.7623,234.1391,20142.0
2022-09-01 15:00:00,242.26,242.94,242.26,242.34,19158.0,234.0521,234.7091,234.0521,234.1294,19158.0
2022-09-01 15:30:00,242.19,244.25,241.78,244.19,79911.0,233.9845,235.9747,233.5884,235.9167,79911.0
2022-09-02 09:30:00,246.25,248.07,244.52,244.77,19188.0,237.907,239.6653,236.2356,236.4771,19188.0
2022-09-02 10:00:00,244.48,247.3,243.71,247.1,38287.0,236.1969,238.9214,235.453,238.7282,38287.0
2022-09-02 10:30:00,247.28,248.16,246.77,247.26,22176.0,238.9021,239.7522,238.4093,238.8827,22176.0
2022-09-02 11:00:00,247.17,247.68,246.96,247.36,16922.0,238.7958,239.2885,238.5929,238.9793,16922.0
2022-09-02 11:30:00,247.8,248.1,247.4,248.1,9119.0,239.4044,239.6943,239.018,239.6943,9119.0
2022-09-02 12:00:00,248.25,248.25,246.72,246.93,8130.0,239.8392,239.8392,238.361,238.5639,8130.0
2022-09-02 12:30:00,246.98,247.12,245.58,245.81,9752.0,238.6122,238.7475,237.2597,237.4819,9752.0
2022-09-02 13:00:00,245.79,245.79,244.3,244.46,10360.0,237.4625,237.4625,236.023,236.1776,10360.0
2022-09-02 13:30:00,244.17,244.8,243.61,243.86,10766.0,235.8974,236.5061,235.3564,235.5979,10766.0
2022-09-02 14:00:00,243.65,244.3,243.5,244.27,13325.0,235.395,236.023,235.2501,235.994,13325.0
2022-09-02 14:30:00,244.25,244.95,244.06,244.18,10106.0,235.9747,236.651,235.7912,235.9071,10106.0
2022-09-02 15:00:00,244.03,244.77,243.64,244.04,14565.0,235.7622,236.4771,235.3854,235.7718,14565.0
2022-09-02 15:30:00,243.91,244.25,242.63,243.75,80541.0,235.6462,235.9747,234.4096,235.4917,80541.0
2022-09-06 09:30:00,243.78,244.56,241.93,243.08,22641.0,235.5206,236.2742,233.7333,234.8444,22641.0
2022-09-06 10:00:00,242.98,242.98,240.55,242.12,46226.0,234.7477,234.7477,232.4001,233.9169,46226.0
2022-09-06 10:30:00,241.91,243.35,241.74,243.2,33707.0,233.714,235.1052,233.5498,234.9603,33707.0
2022-09-06 11:00:00,243.16,243.38,242.32,242.33,34234.0,234.9216,235.1342,234.1101,234.1198,34234.0
2022-09-06 11:30:00,242.24,243.04,242.15,242.96,26431.0,234.0328,234.8057,233.9459,234.7284,26431.0
2022-09-06 12:00:00,242.79,242.8,240.89,241.15,12807.0,234.5642,234.5738,232.7286,232.9797,12807.0
2022-09-06 12:30:00,241.24,241.89,241.12,241.67,10364.0,233.0667,233.6947,232.9508,233.4821,10364.0
2022-09-06 13:00:00,241.77,241.77,240.31,240.55,9562.0,233.5787,233.5787,232.1682,232.4001,9562.0
2022-09-06 13:30:00,240.64,241.45,240.54,241.29,9963.0,232.487,233.2696,232.3904,233.115,9963.0
2022-09-06 14:00:00,241.34,242.68,241.28,242.68,7052.0,233.1633,234.4579,233.1053,234.4579,7052.0
2022-09-06 14:30:00,242.6,243.02,242.38,242.73,14391.0,234.3806,234.7864,234.1681,234.5062,14391.0
2022-09-06 15:00:00,242.5,243.87,242.47,243.4,18372.0,234.284,235.6076,234.255,235.1535,18372.0
2022-09-06 15:30:00,243.31,244.15,242.77,243.78,140461.0,235.0666,235.8781,234.5449,235.5206,140461.0
2022-09-07 09:30:00,244.19,246.8,243.98,246.15,23796.0,235.9167,238.4383,235.7139,237.8103,23796.0
2022-09-07 10:00:00,246.14,246.32,244.86,245.29,9469.0,237.8007,237.9746,236.564,236.9795,9469.0
2022-09-07 10:30:00,245.33,245.83,244.93,245.19,9521.0,237.0181,237.5012,236.6317,236.8829,9521.0
2022-09-07 11:00:00,245.26,246.34,244.93,246.14,11031.0,236.9505,237.9939,236.6317,237.8007,11031.0
2022-09-07 11:30:00,246.26,246.66,246.0,246.61,11853.0,237.9166,238.3031,237.6654,238.2548,11853.0
2022-09-07 12:00:00,246.39,246.88,245.82,246.88,8765.0,238.0422,238.5156,237.4915,238.5156,8765.0
2022-09-07 12:30:00,246.91,248.24,246.57,248.15,20294.0,238.5446,239.8295,238.2161,239.7426,20294.0
2022-09-07 13:00:00,248.15,248.95,248.15,248.74,16898.0,239.7426,240.5155,239.7426,240.3126,16898.0
2022-09-07 13:30:00,248.89,249.57,248.84,249.41,14300.0,240.4575,241.1145,240.4092,240.9599,14300.0
2022-09-07 14:00:00,249.5,250.15,249.29,249.7,17610.0,241.0468,241.6748,240.844,241.2401,17610.0
2022-09-07 14:30:00,249.76,249.91,249.26,249.26,12683.0,241.298,241.443,240.815,240.815,12683.0
2022-09-07 15:00:00,249.4,250.42,249.32,250.15,17648.0,240.9502,241.9357,240.8729,241.6748,17648.0
2022-09-07 15:30:00,250.16,250.46,249.29,249.63,70100.0,241.6845,241.9743,240.844,241.1724,70100.0
2022-09-08 09:30:00,248.49,250.07,248.32,249.45,18330.0,240.0711,241.5975,239.9068,240.9985,18330.0
2022-09-08 10:00:00,249.75,249.78,248.51,249.24,17832.0,241.2884,241.3174,240.0904,240.7957,17832.0
2022-09-08 10:30:00,249.09,250.17,248.9,250.09,9982.0,240.6507,241.6941,240.4672,241.6169,9982.0
2022-09-08 11:00:00,250.09,250.53,249.81,250.12,8935.0,241.6169,242.0419,241.3463,241.6458,8935.0
2022-09-08 11:30:00,250.19,250.43,249.34,249.61,14294.0,241.7135,241.9453,240.8923,241.1531,14294.0
2022-09-08 12:00:00,249.75,249.83,247.7,248.55,6737.0,241.2884,241.3657,239.3078,240.129,6737.0
2022-09-08 12:30:00,248.51,249.51,248.3,249.21,16158.0,240.0904,241.0565,239.8875,240.7667,16158.0
2022-09-08 13:00:00,249.13,249.93,248.77,249.57,5333.0,240.6894,241.4623,240.3416,241.1145,5333.0
2022-09-08 13:30:00,249.57,250.07,249.33,249.64,14952.0,241.1145,241.5975,240.8826,241.1821,14952.0
2022-09-08 14:00:00,249.63,249.91,249.47,249.88,9874.0,241.1724,241.443,241.0179,241.414,9874.0
2022-09-08 14:30:00,250.0,250.65,249.38,249.7,12560.0,241.5299,242.1579,240.9309,241.2401,12560.0
2022-09-08 15:00:00,249.33,249.85,249.14,249.57,9238.0,240.8826,241.385,240.699,241.1145,9238.0
2022-09-08 15:30:00,249.56,250.49,248.99,250.36,69517.0,241.1048,242.0033,240.5541,241.8777,69517.0
2022-09-09 09:30:00,251.07,251.44,249.23,249.55,10452.0,242.5637,242.9211,240.786,241.0952,10452.0
2022-09-09 10:00:00,249.71,250.35,249.11,249.62,15767.0,241.2497,241.868,240.6701,241.1628,15767.0
2022-09-09 10:30:00,249.63,250.03,249.39,249.71,40661.0,241.1724,241.5589,240.9406,241.2497,40661.0
2022-09-09 11:00:00,249.76,250.17,249.43,249.58,20329.0,241.298,241.6941,240.9792,241.1241,20329.0
2022-09-09 11:30:00,249.6,249.93,249.38,249.57,12536.0,241.1435,241.4623,240.9309,241.1145,12536.0
2022-09-09 12:00:00,249.41,249.84,248.69,248.81,45945.0,240.9599,241.3753,240.2643,240.3802,45945.0
2022-09-09 12:30:00,248.98,250.44,248.96,250.37,78911.0,240.5445,241.955,240.5251,241.8874,78911.0
2022-09-09 13:00:00,250.36,250.99,250.35,250.84,8596.0,241.8777,242.4864,241.868,242.3414,8596.0
2022-09-09 13:30:00,250.9,251.04,250.62,250.71,13409.0,242.3994,242.5347,242.1289,242.2158,13409.0
2022-09-09 14:00:00,250.71,251.06,250.53,250.74,12796.0,242.2158,242.554,242.0419,242.2448,12796.0
2022-09-09 14:30:00,250.83,251.16,250.73,251.16,9950.0,242.3318,242.6506,242.2352,242.6506,9950.0
2022-09-09 15:00:00,251.17,251.35,251.03,251.17,19395.0,242.6603,242.8342,242.525,242.6603,19395.0
2022-09-09 15:30:00,251.11,251.12,250.19,250.22,67171.0,242.6023,242.612,241.7135,241.7425,67171.0
2022-09-12 09:30:00,252.0,253.16,251.34,252.49,25429.0,243.4621,244.5828,242.8245,243.9355,25429.0
2022-09-12 10:00:00,252.57,253.47,252.28,253.35,15346.0,244.0128,244.8823,243.7327,244.7664,15346.0
2022-09-12 10:30:00,253.34,253.61,252.65,252.96,19352.0,244.7567,245.0176,244.0901,244.3896,19352.0
2022-09-12 11:00:00,253.2,253.33,252.68,253.3,11087.0,244.6215,244.7471,244.1191,244.7181,11087.0
2022-09-12 11:30:00,253.37,253.59,251.54,251.88,26395.0,244.7857,244.9983,243.0177,243.3462,26395.0
2022-09-12 12:00:00,251.89,252.73,251.73,252.64,35878.0,243.3559,244.1674,243.2013,244.0805,35878.0
2022-09-12 12:30:00,252.65,253.42,252.56,253.32,43323.0,244.0901,244.834,244.0032,244.7374,43323.0
2022-09-12 13:00:00,253.37,253.63,253.01,253.48,33921.0,244.7857,245.0369,244.4379,244.892,33921.0
2022-09-12 13:30:00,253.63,253.64,253.33,253.39,14350.0,245.0369,245.0466,244.7471,244.805,14350.0
2022-09-12 14:00:00,253.4,253.63,253.19,253.36,26372.0,244.8147,245.0369,244.6118,244.7761,26372.0
2022-09-12 14:30:00,253.36,253.58,253.02,253.24,38559.0,244.7761,244.9886,244.4476,244.6601,38559.0
2022-09-12 15:00:00,253.25,253.68,253.2,253.39,27764.0,244.6698,245.0852,244.6215,244.805,27764.0
2022-09-12 15:30:00,253.38,253.57,252.71,253.57,78886.0,244.7954,244.979,244.1481,244.979,78886.0
2022-09-13 09:30:00,249.34,249.76,248.59,249.67,26830.0,240.8923,241.298,240.1677,241.2111,26830.0
2022-09-13 10:00:00,249.62,250.85,249.22,250.58,36175.0,241.1628,242.3511,240.7763,242.0903,36175.0
2022-09-13 10:30:00,250.48,250.49,249.02,249.42,28314.0,241.9936,242.0033,240.5831,240.9696,28314.0
2022-09-13 11:00:00,249.51,249.72,248.59,248.98,17840.0,241.0565,241.2594,240.1677,240.5445,17840.0
2022-09-13 11:30:00,248.86,249.68,248.63,249.01,16957.0,240.4285,241.2207,240.2063,240.5734,16957.0
2022-09-13 12:00:00,249.0,249.53,248.67,248.7,14494.0,240.5638,241.0758,240.245,240.2739,14494.0
2022-09-13 12:30:00,248.58,249.05,248.5,248.97,13262.0,240.158,240.6121,240.0807,240.5348,13262.0
2022-09-13 13:00:00,248.96,249.68,248.71,249.68,14448.0,240.5251,241.2207,240.2836,241.2207,14448.0
2022-09-13 13:30:00,249.63,249.69,248.68,248.76,17373.0,241.1724,241.2304,240.2546,240.3319,17373.0
2022-09-13 14:00:00,248.79,248.79,247.58,247.73,17419.0,240.3609,240.3609,239.1919,239.3368,17419.0
2022-09-13 14:30:00,247.83,247.89,247.41,247.59,23493.0,239.4334,239.4914,239.0277,239.2016,23493.0
2022-09-13 15:00:00,247.55,247.71,246.15,246.29,21958.0,239.1629,239.3175,237.8103,237.9456,21958.0
2022-09-13 15:30:00,246.29,246.62,244.92,246.11,84866.0,237.9456,238.2644,236.622,237.7717,84866.0
2022-09-14 09:30:00,243.53,244.31,242.77,244.21,26857.0,236.0462,236.8022,235.3095,236.7053,26857.0
2022-09-14 10:00:00,244.42,244.58,242.61,242.61,24509.0,236.9088,237.0639,235.1545,235.1545,24509.0
2022-09-14 10:30:00,242.42,244.51,242.21,244.51,22193.0,234.9703,236.9961,234.7668,236.9961,22193.0
2022-09-14 11:00:00,244.74,245.56,244.25,244.25,27682.0,237.219,238.0138,236.7441,236.7441,27682.0
2022-09-14 11:30:00,244.29,244.37,243.57,244.02,18387.0,236.7828,236.8604,236.085,236.5211,18387.0
2022-09-14 12:00:00,243.93,244.09,243.54,243.76,11197.0,236.4339,236.589,236.0559,236.2691,11197.0
2022-09-14 12:30:00,243.6,245.67,243.31,245.19,38677.0,236.114,238.1204,235.8329,237.6552,38677.0
2022-09-14 13:00:00,245.2,245.61,244.05,244.17,33792.0,237.6649,238.0623,236.5502,236.6665,33792.0
2022-09-14 13:30:00,244.11,244.22,242.39,242.81,18507.0,236.6084,236.715,234.9412,235.3483,18507.0
2022-09-14 14:00:00,242.93,242.93,241.98,242.1,22012.0,235.4646,235.4646,234.5438,234.6601,22012.0
2022-09-14 14:30:00,242.21,242.33,241.19,241.56,24835.0,234.7668,234.8831,233.7781,234.1367,24835.0
2022-09-14 15:00:00,241.52,242.0,240.45,240.88,28711.0,234.098,234.5632,233.0608,233.4776,28711.0
2022-09-14 15:30:00,240.89,242.53,240.3,242.11,155960.0,233.4873,235.0769,232.9154,234.6698,155960.0
2022-09-15 09:30:00,241.57,241.57,240.17,241.12,19051.0,234.1464,234.1464,232.7894,233.7102,19051.0
2022-09-15 10:00:00,241.18,241.59,240.31,240.32,20431.0,233.7684,234.1658,232.9251,232.9348,20431.0
2022-09-15 10:30:00,240.33,241.0,237.68,238.29,42824.0,232.9445,233.5939,230.376,230.9672,42824.0
2022-09-15 11:00:00,238.26,238.36,237.23,238.22,33457.0,230.9381,231.0351,229.9398,230.8994,33457.0
2022-09-15 11:30:00,238.15,238.43,237.09,237.59,21842.0,230.8315,231.1029,229.8041,230.2887,21842.0
2022-09-15 12:00:00,237.58,237.85,237.1,237.34,14221.0,230.279,230.5407,229.8138,230.0464,14221.0
2022-09-15 12:30:00,237.42,238.03,237.36,237.89,15369.0,230.124,230.7152,230.0658,230.5795,15369.0
2022-09-15 13:00:00,237.97,239.39,237.97,238.79,38558.0,230.657,232.0334,230.657,231.4519,38558.0
2022-09-15 13:30:00,238.75,239.26,238.62,238.83,12490.0,231.4131,231.9074,231.2871,231.4906,12490.0
2022-09-15 14:00:00,238.78,238.8,238.07,238.16,15826.0,231.4422,231.4615,230.754,230.8412,15826.0
2022-09-15 14:30:00,238.2,238.38,237.39,237.6,26560.0,230.88,231.0544,230.0949,230.2984,26560.0
2022-09-15 15:00:00,237.68,237.86,236.94,237.5,49469.0,230.376,230.5504,229.6587,230.2015,49469.0
2022-09-15 15:30:00,237.5,238.56,237.37,238.08,92528.0,230.2015,231.2289,230.0755,230.7637,92528.0
2022-09-16 09:30:00,237.3,237.3,235.45,235.84,123796.0,230.0076,230.0076,228.2145,228.5925,123796.0
2022-09-16 10:00:00,235.96,236.68,235.47,236.22,44252.0,228.7088,229.4067,228.2339,228.9608,44252.0
2022-09-16 10:30:00,236.17,236.79,235.6,235.87,25234.0,228.9124,229.5133,228.3599,228.6216,25234.0
2022-09-16 11:00:00,236.02,236.51,235.58,235.97,8015.0,228.767,229.2419,228.3405,228.7185,8015.0
2022-09-16 11:30:00,235.99,236.81,235.66,236.81,8366.0,228.7379,229.5327,228.418,229.5327,8366.0
2022-09-16 12:00:00,236.78,236.78,235.85,236.05,23640.0,229.5036,229.5036,228.6022,228.7961,23640.0
2022-09-16 12:30:00,235.89,236.9,235.81,236.69,9938.0,228.641,229.6199,228.5634,229.4164,9938.0
2022-09-16 13:00:00,236.66,237.0,236.36,236.43,8732.0,229.3873,229.7169,229.0965,229.1644,8732.0
2022-09-16 13:30:00,236.54,237.2,236.22,236.4,10557.0,229.271,229.9107,228.9608,229.1353,10557.0
2022-09-16 14:00:00,236.45,237.74,236.45,237.61,15384.0,229.1838,230.4341,229.1838,230.3081,15384.0
2022-09-16 14:30:00,237.58,238.31,236.85,237.98,24428.0,230.279,230.9866,229.5715,230.6667,24428.0
2022-09-16 15:00:00,238.02,238.7,237.87,238.3,14899.0,230.7055,231.3646,230.5601,230.9769,14899.0
2022-09-16 15:30:00,238.27,239.54,237.95,239.21,120826.0,230.9478,232.1788,230.6377,231.8589,120826.0
2022-09-19 09:30:00,236.84,238.92,236.38,238.0,20025.0,229.5618,231.5779,229.1159,230.6861,20025.0
2022-09-19 10:00:00,238.27,239.21,237.81,239.21,14396.0,230.9478,231.8589,230.502,231.8589,14396.0
2022-09-19 10:30:00,239.29,239.57,238.91,239.02,10105.0,231.9365,232.2079,231.5682,231.6748,10105.0
2022-09-19 11:00:00,238.83,239.67,238.69,238.7,14383.0,231.4906,232.3048,231.3549,231.3646,14383.0
2022-09-19 11:30:00,238.63,238.84,237.65,238.49,27258.0,231.2968,231.5003,230.3469,231.1611,27258.0
2022-09-19 12:00:00,238.53,238.55,237.44,238.19,31529.0,231.1998,231.2192,230.1433,230.8703,31529.0
2022-09-19 12:30:00,238.19,238.91,238.19,238.89,9575.0,230.8703,231.5682,230.8703,231.5488,9575.0
2022-09-19 13:00:00,239.0,239.12,238.4,238.93,9836.0,231.6554,231.7717,231.0738,231.5875,9836.0
2022-09-19 13:30:00,238.92,239.1,238.44,238.77,9645.0,231.5779,231.7523,231.1126,231.4325,9645.0
2022-09-19 14:00:00,238.8,238.82,238.22,238.51,10268.0,231.4615,231.4809,230.8994,231.1805,10268.0
2022-09-19 14:30:00,238.56,239.08,238.39,239.05,20290.0,231.2289,231.7329,231.0641,231.7039,20290.0
2022-09-19 15:00:00,239.17,240.9,239.1,240.72,20745.0,231.8202,233.497,231.7523,233.3225,20745.0
2022-09-19 15:30:00,240.81,240.91,240.07,240.63,61160.0,233.4098,233.5067,232.6925,233.2353,61160.0
2022-09-20 09:30:00,239.93,239.93,238.17,238.83,20351.0,232.5568,232.5568,230.8509,231.4906,20351.0
2022-09-20 10:00:00,238.89,239.05,238.22,238.86,20173.0,231.5488,231.7039,230.8994,231.5197,20173.0
2022-09-20 10:30:00,238.86,239.53,238.32,239.36,10177.0,231.5197,232.1691,230.9963,232.0043,10177.0
2022-09-20 11:00:00,239.46,239.58,238.96,239.13,5049.0,232.1013,232.2176,231.6166,231.7814,5049.0
2022-09-20 11:30:00,239.13,239.85,238.95,239.7,7097.0,231.7814,232.4793,231.6069,232.3339,7097.0
2022-09-20 12:00:00,239.71,239.79,239.29,239.29,6405.0,232.3436,232.4211,231.9365,231.9365,6405.0
2022-09-20 12:30:00,239.03,239.18,238.95,239.08,6685.0,231.6845,231.8299,231.6069,231.7329,6685.0
2022-09-20 13:00:00,239.11,239.19,238.66,238.66,5898.0,231.762,231.8396,231.3258,231.3258,5898.0
2022-09-20 13:30:00,238.59,238.59,237.74,237.74,13413.0,231.258,231.258,230.4341,230.4341,13413.0
2022-09-20 14:00:00,238.0,238.78,237.88,238.76,6558.0,230.6861,231.4422,230.5698,231.4228,6558.0
2022-09-20 14:30:00,238.57,239.27,238.07,238.97,5833.0,231.2386,231.9171,230.754,231.6263,5833.0
2022-09-20 15:00:00,238.84,239.41,238.59,239.23,18490.0,231.5003,232.0528,231.258,231.8783,18490.0
2022-09-20 15:30:00,239.15,240.32,238.76,239.62,44741.0,231.8008,232.9348,231.4228,232.2563,44741.0
2022-09-21 09:30:00,240.12,242.42,240.12,242.15,11367.0,232.741,234.9703,232.741,234.7086,11367.0
2022-09-21 10:00:00,242.33,242.7,241.74,241.89,6026.0,234.8831,235.2417,234.3112,234.4566,6026.0
2022-09-21 10:30:00,241.81,242.26,241.53,242.04,10903.0,234.379,234.8152,234.1076,234.602,10903.0
2022-09-21 11:00:00,241.96,242.04,241.62,241.95,20018.0,234.5244,234.602,234.1949,234.5147,20018.0
2022-09-21 11:30:00,241.83,242.1,241.76,241.76,7699.0,234.3984,234.6601,234.3306,234.3306,7699.0
2022-09-21 12:00:00,241.85,242.15,241.83,242.06,6774.0,234.4178,234.7086,234.3984,234.6214,6774.0
2022-09-21 12:30:00,242.17,242.3,241.76,241.96,12969.0,234.728,234.854,234.3306,234.5244,12969.0
2022-09-21 13:00:00,241.97,242.3,241.91,242.25,17925.0,234.5341,234.854,234.476,234.8055,17925.0
2022-09-21 13:30:00,242.21,242.9,242.1,242.44,11413.0,234.7668,235.4355,234.6601,234.9897,11413.0
2022-09-21 14:00:00,242.44,242.44,239.67,239.99,71570.0,234.9897,234.9897,232.3048,232.615,71570.0
2022-09-21 14:30:00,239.8,243.84,239.52,242.25,28346.0,232.4308,236.3467,232.1594,234.8055,28346.0
2022-09-21 15:00:00,242.74,242.74,239.84,239.84,32112.0,235.2805,235.2805,232.4696,232.4696,32112.0
2022-09-21 15:30:00,239.83,240.11,237.78,237.86,100929.0,232.4599,232.7313,230.4729,230.5504,100929.0
2022-09-22 09:30:00,236.38,237.07,232.09,232.52,27611.0,229.1159,229.7847,224.9577,225.3745,27611.0
2022-09-22 10:00:00,232.41,234.28,232.16,234.28,16352.0,225.2679,227.0804,225.0256,227.0804,16352.0
2022-09-22 10:30:00,234.29,234.61,233.57,233.91,54317.0,227.0901,227.4003,226.3923,226.7218,54317.0
2022-09-22 11:00:00,233.82,234.52,233.82,234.42,40099.0,226.6346,227.3131,226.6346,227.2161,40099.0
2022-09-22 11:30:00,234.42,234.82,233.83,234.11,10164.0,227.2161,227.6039,226.6443,226.9157,10164.0
2022-09-22 12:00:00,234.14,234.83,233.85,234.38,10793.0,226.9447,227.6135,226.6637,227.1774,10793.0
2022-09-22 12:30:00,234.26,234.39,233.8,234.04,10783.0,227.0611,227.1871,226.6152,226.8478,10783.0
2022-09-22 13:00:00,234.05,234.09,233.19,233.63,10663.0,226.8575,226.8963,226.0239,226.4504,10663.0
2022-09-22 13:30:00,233.66,234.02,233.37,233.71,13230.0,226.4795,226.8284,226.1984,226.528,13230.0
2022-09-22 14:00:00,233.78,233.78,233.11,233.61,12916.0,226.5958,226.5958,225.9464,226.431,12916.0
2022-09-22 14:30:00,233.67,233.78,232.7,232.91,33181.0,226.4892,226.5958,225.549,225.7525,33181.0
2022-09-22 15:00:00,232.92,233.29,232.36,232.79,59750.0,225.7622,226.1209,225.2194,225.6362,59750.0
2022-09-22 15:30:00,232.85,233.76,231.97,232.02,74972.0,225.6944,226.5764,224.8414,224.8899,74972.0
2022-09-23 09:30:00,229.81,230.03,228.63,228.92,26478.0,222.7478,222.961,221.6041,221.8852,26478.0
2022-09-23 10:00:00,228.65,230.05,228.64,229.93,10576.0,221.6235,222.9804,221.6138,222.8641,10576.0
2022-09-23 10:30:00,229.84,230.3,229.04,229.2,16681.0,222.7769,223.2228,222.0015,222.1566,16681.0
2022-09-23 11:00:00,229.07,229.07,228.38,228.43,7297.0,222.0306,222.0306,221.3618,221.4102,7297.0
2022-09-23 11:30:00,228.44,229.27,228.31,229.1,12571.0,221.4199,222.2244,221.2939,222.0596,12571.0
2022-09-23 12:00:00,229.38,229.47,228.97,229.15,11807.0,222.331,222.4183,221.9336,222.1081,11807.0
2022-09-23 12:30:00,229.2,229.41,228.74,229.4,7531.0,222.1566,222.3601,221.7107,222.3504,7531.0
2022-09-23 13:00:00,229.4,229.77,228.94,228.94,4155.0,222.3504,222.709,221.9045,221.9045,4155.0
2022-09-23 13:30:00,228.4,229.06,228.35,228.87,6817.0,221.3811,222.0209,221.3327,221.8367,6817.0
2022-09-23 14:00:00,228.87,229.36,227.68,227.89,12088.0,221.8367,222.3116,220.6833,220.8868,12088.0
2022-09-23 14:30:00,227.59,227.67,225.67,225.74,46470.0,220.596,220.6736,218.735,218.8029,46470.0
2022-09-23 15:00:00,225.81,227.9,225.81,227.84,42089.0,218.8707,220.8965,218.8707,220.8383,42089.0
2022-09-23 15:30:00,227.84,228.89,227.77,228.88,119355.0,220.8383,221.8561,220.7705,221.8464,119355.0
2022-09-26 09:30:00,229.23,230.04,227.85,228.46,25959.0,222.1856,222.9707,220.848,221.4393,25959.0
2022-09-26 10:00:00,228.61,229.36,227.96,228.86,24413.0,221.5847,222.3116,220.9547,221.827,24413.0
2022-09-26 10:30:00,228.82,228.87,226.88,227.34,20796.0,221.7882,221.8367,219.9079,220.3537,20796.0
2022-09-26 11:00:00,227.33,227.52,225.8,225.93,11672.0,220.344,220.5282,218.861,218.987,11672.0
2022-09-26 11:30:00,225.53,226.08,225.24,226.0,11647.0,218.5993,219.1324,218.3182,219.0549,11647.0
2022-09-26 12:00:00,225.83,226.37,225.26,226.03,18219.0,218.8901,219.4135,218.3376,219.084,18219.0
2022-09-26 12:30:00,225.84,226.27,225.1,226.25,20163.0,218.8998,219.3166,218.1826,219.2972,20163.0
2022-09-26 13:00:00,226.26,226.27,224.53,224.86,8606.0,219.3069,219.3166,217.6301,217.9499,8606.0
2022-09-26 13:30:00,224.98,225.57,224.47,224.48,13234.0,218.0662,218.6381,217.5719,217.5816,13234.0
2022-09-26 14:00:00,224.72,225.96,224.72,225.31,15001.0,217.8142,219.0161,217.8142,218.3861,15001.0
2022-09-26 14:30:00,225.25,226.6,225.17,226.44,17474.0,218.3279,219.6365,218.2504,219.4814,17474.0
2022-09-26 15:00:00,226.6,226.95,226.25,226.59,16480.0,219.6365,219.9757,219.2972,219.6268,16480.0
2022-09-26 15:30:00,226.52,227.67,225.78,225.8,96057.0,219.5589,220.6736,218.8417,218.861,96057.0
2022-09-27 09:30:00,228.22,228.99,226.87,227.59,11676.0,221.2067,221.953,219.8982,220.596,11676.0
2022-09-27 10:00:00,227.58,227.84,226.11,227.43,14864.0,220.5863,220.8383,219.1615,220.4409,14864.0
2022-09-27 10:30:00,227.28,228.72,227.11,227.97,21995.0,220.2956,221.6913,220.1308,220.9644,21995.0
2022-09-27 11:00:00,227.89,228.39,226.28,226.76,18251.0,220.8868,221.3714,219.3263,219.7915,18251.0
2022-09-27 11:30:00,226.88,227.26,226.34,227.05,15053.0,219.9079,220.2762,219.3844,220.0726,15053.0
2022-09-27 12:00:00,227.06,227.07,224.69,225.51,12113.0,220.0823,220.092,217.7852,218.58,12113.0
2022-09-27 12:30:00,225.57,225.71,224.67,225.11,11097.0,218.6381,218.7738,217.7658,218.1922,11097.0
2022-09-27 13:00:00,224.91,225.33,224.2,224.86,11150.0,217.9984,218.4055,217.3102,217.9499,11150.0
2022-09-27 13:30:00,224.7,224.97,223.67,224.13,15146.0,217.7948,218.0565,216.7965,217.2424,15146.0
2022-09-27 14:00:00,224.24,224.84,223.98,224.57,12477.0,217.349,217.9305,217.097,217.6688,12477.0
2022-09-27 14:30:00,224.6,225.89,224.26,225.65,9704.0,217.6979,218.9483,217.3684,218.7156,9704.0
2022-09-27 15:00:00,225.58,225.9,224.95,225.33,16800.0,218.6478,218.958,218.0372,218.4055,16800.0
2022-09-27 15:30:00,225.29,226.31,224.8,225.69,78898.0,218.3667,219.3554,217.8918,218.7544,78898.0
2022-09-28 09:30:00,228.2,228.2,226.2,227.45,44375.0,221.1873,221.1873,219.2487,220.4603,44375.0
2022-09-28 10:00:00,227.56,228.85,226.71,228.79,25578.0,220.567,221.8173,219.7431,221.7592,25578.0
2022-09-28 10:30:00,228.88,229.42,228.38,228.96,17094.0,221.8464,222.3698,221.3618,221.9239,17094.0
2022-09-28 11:00:00,229.04,229.6,228.81,229.42,26803.0,222.0015,222.5443,221.7785,222.3698,26803.0
2022-09-28 11:30:00,229.42,230.21,228.96,230.04,8968.0,222.3698,223.1355,221.9239,222.9707,8968.0
2022-09-28 12:00:00,230.04,230.22,229.57,229.87,15920.0,222.9707,223.1452,222.5152,222.806,15920.0
2022-09-28 12:30:00,229.4,230.07,229.4,229.87,9584.0,222.3504,222.9998,222.3504,222.806,9584.0
2022-09-28 13:00:00,229.77,229.96,229.39,229.48,27358.0,222.709,222.8932,222.3407,222.428,27358.0
2022-09-28 13:30:00,229.22,229.33,228.34,228.77,8864.0,222.1759,222.2826,221.323,221.7398,8864.0
2022-09-28 14:00:00,228.94,229.1,228.59,228.78,8569.0,221.9045,222.0596,221.5653,221.7495,8569.0
2022-09-28 14:30:00,228.73,229.55,228.73,229.34,8547.0,221.701,222.4958,221.701,222.2923,8547.0
2022-09-28 15:00:00,229.26,230.11,229.26,229.77,22366.0,222.2147,223.0386,222.2147,222.709,22366.0
2022-09-28 15:30:00,229.83,230.51,229.44,229.62,69998.0,222.7672,223.4263,222.3892,222.5636,69998.0
2022-09-29 09:30:00,227.96,228.05,226.24,226.87,15671.0,220.9547,221.0419,219.2875,219.8982,15671.0
2022-09-29 10:00:00,226.82,226.92,225.82,226.5,7616.0,219.8497,219.9466,218.8804,219.5395,7616.0
2022-09-29 10:30:00,226.46,226.46,225.49,225.94,29585.0,219.5008,219.5008,218.5606,218.9967,29585.0
2022-09-29 11:00:00,225.8,227.02,225.47,225.85,13183.0,218.861,220.0435,218.5412,218.9095,13183.0
2022-09-29 11:30:00,225.85,227.12,225.64,226.46,12494.0,218.9095,220.1405,218.706,219.5008,12494.0
2022-09-29 12:00:00,226.32,226.58,225.48,225.58,10201.0,219.3651,219.6171,218.5509,218.6478,10201.0
2022-09-29 12:30:00,225.67,226.23,225.57,225.75,23512.0,218.735,219.2778,218.6381,218.8126,23512.0
2022-09-29 13:00:00,225.74,225.74,224.89,225.12,7253.0,218.8029,218.8029,217.979,218.2019,7253.0
2022-09-29 13:30:00,225.04,225.33,224.19,224.3,12729.0,218.1244,218.4055,217.3005,217.4071,12729.0
2022-09-29 14:00:00,224.26,224.33,223.61,224.3,8703.0,217.3684,217.4362,216.7383,217.4071,8703.0
2022-09-29 14:30:00,224.18,224.7,223.39,223.39,14176.0,217.2908,217.7948,216.5251,216.5251,14176.0
2022-09-29 15:00:00,223.47,224.62,223.29,224.08,34805.0,216.6026,217.7173,216.4282,217.1939,34805.0
2022-09-29 15:30:00,224.06,225.48,224.06,225.22,76301.0,217.1745,218.5509,217.1745,218.2989,76301.0
2022-09-30 09:30:00,225.9,228.55,224.51,228.02,46941.0,218.958,221.5265,217.6107,221.0128,46941.0
2022-09-30 10:00:00,228.01,228.01,226.33,226.93,65989.0,221.0031,221.0031,219.3748,219.9563,65989.0
2022-09-30 10:30:00,227.0,228.32,226.94,227.71,57056.0,220.0242,221.3036,219.966,220.7123,57056.0
2022-09-30 11:00:00,227.81,228.62,227.48,227.98,82120.0,220.8093,221.5944,220.4894,220.974,82120.0
2022-09-30 11:30:00,227.96,228.29,226.87,227.08,10323.0,220.9547,221.2745,219.8982,220.1017,10323.0
2022-09-30 12:00:00,227.21,227.21,226.5,226.68,20680.0,220.2277,220.2277,219.5395,219.714,20680.0
2022-09-30 12:30:00,226.55,227.8,226.55,227.29,17858.0,219.588,220.7996,219.588,220.3053,17858.0
2022-09-30 13:00:00,227.14,227.65,227.02,227.48,5796.0,220.1599,220.6542,220.0435,220.4894,5796.0
2022-09-30 13:30:00,227.48,227.57,226.42,226.62,8852.0,220.4894,220.5766,219.462,219.6558,8852.0
2022-09-30 14:00:00,226.43,226.89,226.14,226.48,6815.0,219.4717,219.9175,219.1906,219.5201,6815.0
2022-09-30 14:30:00,226.48,226.61,225.21,225.33,9030.0,219.5201,219.6461,218.2892,218.4055,9030.0
2022-09-30 15:00:00,225.16,226.1,225.02,225.57,15297.0,218.2407,219.1518,218.105,218.6381,15297.0
2022-09-30 15:30:00,225.74,226.04,223.68,224.42,222836.0,218.8029,219.0937,216.8062,217.5234,222836.0
2022-10-03 09:30:00,227.37,227.63,225.93,225.93,29712.0,220.3828,220.6348,218.987,218.987,29712.0
2022-10-03 10:00:00,226.54,228.48,226.3,228.19,75329.0,219.5783,221.4587,219.3457,221.1776,75329.0
2022-10-03 10:30:00,228.25,228.48,227.31,227.92,26381.0,221.2358,221.4587,220.3246,220.9159,26381.0
2022-10-03 11:00:00,227.93,228.41,227.64,227.78,34212.0,220.9256,221.3908,220.6445,220.7802,34212.0
2022-10-03 11:30:00,227.81,228.19,226.96,227.17,18992.0,220.8093,221.1776,219.9854,220.1889,18992.0
2022-10-03 12:00:00,227.23,227.96,227.22,227.42,10507.0,220.2471,220.9547,220.2374,220.4313,10507.0
2022-10-03 12:30:00,227.35,227.95,227.3,227.72,12727.0,220.3634,220.945,220.3149,220.722,12727.0
2022-10-03 13:00:00,227.69,228.55,227.57,228.15,38645.0,220.693,221.5265,220.5766,221.1388,38645.0
2022-10-03 13:30:00,228.21,228.66,228.21,228.28,17772.0,221.197,221.6332,221.197,221.2648,17772.0
2022-10-03 14:00:00,228.38,229.69,228.38,229.66,25426.0,221.3618,222.6315,221.3618,222.6024,25426.0
2022-10-03 14:30:00,229.57,230.52,229.53,229.87,27670.0,222.5152,223.436,222.4764,222.806,27670.0
2022-10-03 15:00:00,229.88,230.07,229.48,229.93,33145.0,222.8157,222.9998,222.428,222.8641,33145.0
2022-10-03 15:30:00,229.88,230.02,228.74,228.98,119111.0,222.8157,222.9514,221.7107,221.9433,119111.0
2022-10-04 09:30:00,232.69,235.22,232.11,235.22,47395.0,225.5393,227.9916,224.9771,227.9916,47395.0
2022-10-04 10:00:00,235.24,236.27,235.24,235.8,17795.0,228.0109,229.0093,228.0109,228.5537,17795.0
2022-10-04 10:30:00,235.87,236.16,234.57,234.57,32549.0,228.6216,228.9027,227.3615,227.3615,32549.0
2022-10-04 11:00:00,234.6,234.88,233.86,234.67,40272.0,227.3906,227.662,226.6734,227.4585,40272.0
2022-10-04 11:30:00,234.74,234.84,233.94,234.61,12653.0,227.5263,227.6232,226.7509,227.4003,12653.0
2022-10-04 12:00:00,234.78,235.17,234.55,235.01,15927.0,227.5651,227.9431,227.3421,227.788,15927.0
2022-10-04 12:30:00,235.0,235.11,234.25,234.34,4502.0,227.7783,227.8849,227.0514,227.1386,4502.0
2022-10-04 13:00:00,234.65,234.65,233.16,233.81,5320.0,227.4391,227.4391,225.9949,226.6249,5320.0
2022-10-04 13:30:00,233.9,234.53,233.57,234.47,6776.0,226.7121,227.3228,226.3923,227.2646,6776.0
2022-10-04 14:00:00,234.27,234.57,233.74,233.74,7376.0,227.0708,227.3615,226.557,226.557,7376.0
2022-10-04 14:30:00,233.73,234.79,233.73,234.55,9094.0,226.5473,227.5748,226.5473,227.3421,9094.0
2022-10-04 15:00:00,234.51,234.69,233.76,234.29,18113.0,227.3034,227.4778,226.5764,227.0901,18113.0
2022-10-04 15:30:00,234.22,235.49,233.95,235.41,65647.0,227.0223,228.2533,226.7606,228.1757,65647.0
2022-10-05 09:30:00,232.74,234.6,232.74,233.84,20443.0,225.5878,227.3906,225.5878,226.654,20443.0
2022-10-05 10:00:00,233.85,233.95,232.85,233.08,13599.0,226.6637,226.7606,225.6944,225.9173,13599.0
2022-10-05 10:30:00,232.99,233.86,232.52,233.49,18963.0,225.8301,226.6734,225.3745,226.3147,18963.0
2022-10-05 11:00:00,233.41,234.37,233.19,234.09,20466.0,226.2372,227.1677,226.0239,226.8963,20466.0
2022-10-05 11:30:00,234.21,235.28,234.1,235.28,8211.0,227.0126,228.0497,226.906,228.0497,8211.0
2022-10-05 12:00:00,235.18,235.99,234.74,235.77,6047.0,227.9528,228.7379,227.5263,228.5247,6047.0
2022-10-05 12:30:00,235.71,236.31,235.56,235.85,6340.0,228.4665,229.0481,228.3211,228.6022,6340.0
2022-10-05 13:00:00,235.98,237.23,235.85,236.95,8215.0,228.7282,229.9398,228.6022,229.6684,8215.0
2022-10-05 13:30:00,236.67,237.12,236.39,236.4,10641.0,229.397,229.8332,229.1256,229.1353,10641.0
2022-10-05 14:00:00,236.5,237.45,236.37,237.22,26056.0,229.2322,230.153,229.1062,229.9301,26056.0
2022-10-05 14:30:00,237.26,237.57,236.84,237.54,21048.0,229.9689,230.2693,229.5618,230.2403,21048.0
2022-10-05 15:00:00,237.5,238.19,237.32,237.62,11530.0,230.2015,230.8703,230.027,230.3178,11530.0
2022-10-05 15:30:00,237.67,237.77,236.53,236.93,47597.0,230.3663,230.4632,229.2613,229.649,47597.0
2022-10-06 09:30:00,236.67,238.14,236.19,236.61,21624.0,229.397,230.8218,228.9317,229.3388,21624.0
2022-10-06 10:00:00,236.09,236.4,235.35,235.56,7505.0,228.8348,229.1353,228.1176,228.3211,7505.0
2022-10-06 10:30:00,235.53,237.16,235.52,237.1,10370.0,228.292,229.8719,228.2823,229.8138,10370.0
2022-10-06 11:00:00,237.22,237.5,236.3,237.25,15936.0,229.9301,230.2015,229.0384,229.9592,15936.0
2022-10-06 11:30:00,236.8,237.57,236.5,236.65,6418.0,229.523,230.2693,229.2322,229.3776,6418.0
2022-10-06 12:00:00,236.49,236.88,235.9,236.49,34915.0,229.2225,229.6005,228.6507,229.2225,34915.0
2022-10-06 12:30:00,236.64,236.97,236.48,236.48,4469.0,229.3679,229.6878,229.2128,229.2128,4469.0
2022-10-06 13:00:00,236.56,236.71,236.06,236.06,14576.0,229.2904,229.4358,228.8057,228.8057,14576.0
2022-10-06 13:30:00,236.13,236.14,235.43,235.67,13015.0,228.8736,228.8833,228.1951,228.4277,13015.0
2022-10-06 14:00:00,235.54,235.61,234.59,235.02,8459.0,228.3017,228.3696,227.3809,227.7977,8459.0
2022-10-06 14:30:00,235.01,235.18,233.76,234.28,9073.0,227.788,227.9528,226.5764,227.0804,9073.0
2022-10-06 15:00:00,234.09,234.67,233.55,234.59,16232.0,226.8963,227.4585,226.3729,227.3809,16232.0
2022-10-06 15:30:00,234.7,234.94,234.0,234.07,40204.0,227.4875,227.7202,226.809,226.8769,40204.0
2022-10-07 09:30:00,232.13,232.13,229.83,229.98,12791.0,224.9965,224.9965,222.7672,222.9126,12791.0
2022-10-07 10:00:00,229.86,230.5,229.21,230.48,8507.0,222.7963,223.4166,222.1662,223.3972,8507.0
2022-10-07 10:30:00,230.48,231.04,230.2,230.62,5384.0,223.3972,223.94,223.1258,223.5329,5384.0
2022-10-07 11:00:00,230.68,231.19,230.28,230.81,11272.0,223.5911,224.0854,223.2034,223.7171,11272.0
2022-10-07 11:30:00,230.76,230.82,229.64,229.92,8833.0,223.6686,223.7268,222.583,222.8544,8833.0
2022-10-07 12:00:00,229.93,230.07,229.15,229.44,3509.0,222.8641,222.9998,222.1081,222.3892,3509.0
2022-10-07 12:30:00,229.33,229.33,228.59,228.72,4502.0,222.2826,222.2826,221.5653,221.6913,4502.0
2022-10-07 13:00:00,228.72,229.11,228.16,229.01,4842.0,221.6913,222.0693,221.1485,221.9724,4842.0
2022-10-07 13:30:00,228.86,229.8,228.64,229.02,17192.0,221.827,222.7381,221.6138,221.9821,17192.0
2022-10-07 14:00:00,229.14,229.77,229.02,229.46,12743.0,222.0984,222.709,221.9821,222.4086,12743.0
2022-10-07 14:30:00,229.45,229.9,229.2,229.76,16999.0,222.3989,222.835,222.1566,222.6993,16999.0
2022-10-07 15:00:00,229.82,230.21,228.76,228.91,21589.0,222.7575,223.1355,221.7301,221.8755,21589.0
2022-10-07 15:30:00,228.85,230.18,228.55,229.91,83231.0,221.8173,223.1064,221.5265,222.8447,83231.0
2022-10-10 09:30:00,230.73,230.73,229.12,229.13,9771.0,223.6395,223.6395,222.079,222.0887,9771.0
2022-10-10 10:00:00,229.48,229.5,228.4,229.26,5744.0,222.428,222.4473,221.3811,222.2147,5744.0
2022-10-10 10:30:00,229.41,229.53,227.99,228.35,6526.0,222.3601,222.4764,220.9837,221.3327,6526.0
2022-10-10 11:00:00,228.35,228.66,227.9,228.31,4881.0,221.3327,221.6332,220.8965,221.2939,4881.0
2022-10-10 11:30:00,228.25,228.76,227.82,228.45,5573.0,221.2358,221.7301,220.819,221.4296,5573.0
2022-10-10 12:00:00,228.39,228.52,227.74,227.87,13250.0,221.3714,221.4975,220.7414,220.8674,13250.0
2022-10-10 12:30:00,227.89,227.95,226.96,227.05,5278.0,220.8868,220.945,219.9854,220.0726,5278.0
2022-10-10 13:00:00,226.96,227.33,226.45,227.17,6996.0,219.9854,220.344,219.4911,220.1889,6996.0
2022-10-10 13:30:00,227.05,228.51,226.98,228.18,17943.0,220.0726,221.4878,220.0048,221.1679,17943.0
2022-10-10 14:00:00,228.1,228.1,227.21,227.36,14712.0,221.0904,221.0904,220.2277,220.3731,14712.0
2022-10-10 14:30:00,227.34,228.28,227.34,227.78,10441.0,220.3537,221.2648,220.3537,220.7802,10441.0
2022-10-10 15:00:00,227.79,228.48,227.46,227.65,17358.0,220.7899,221.4587,220.47,220.6542,17358.0
2022-10-10 15:30:00,227.68,228.47,226.96,227.03,51006.0,220.6833,221.449,219.9854,220.0532,51006.0
2022-10-11 09:30:00,225.97,226.91,225.12,225.24,11280.0,219.0258,219.9369,218.2019,218.3182,11280.0
2022-10-11 10:00:00,225.0,225.89,224.79,225.6,9291.0,218.0856,218.9483,217.8821,218.6672,9291.0
2022-10-11 10:30:00,225.43,226.69,225.24,225.82,7426.0,218.5024,219.7237,218.3182,218.8804,7426.0
2022-10-11 11:00:00,225.83,226.91,225.58,225.99,13870.0,218.8901,219.9369,218.6478,219.0452,13870.0
2022-10-11 11:30:00,226.0,226.72,225.8,226.18,25027.0,219.0549,219.7528,218.861,219.2294,25027.0
2022-10-11 12:00:00,226.0,226.61,225.21,226.44,9828.0,219.0549,219.6461,218.2892,219.4814,9828.0
2022-10-11 12:30:00,226.38,226.71,226.25,226.36,15717.0,219.4232,219.7431,219.2972,219.4038,15717.0
2022-10-11 13:00:00,226.32,226.51,225.55,225.63,11158.0,219.3651,219.5492,218.6187,218.6963,11158.0
2022-10-11 13:30:00,225.73,226.31,225.35,226.01,13242.0,218.7932,219.3554,218.4249,219.0646,13242.0
2022-10-11 14:00:00,226.09,226.52,225.71,226.21,27636.0,219.1421,219.5589,218.7738,219.2584,27636.0
2022-10-11 14:30:00,226.39,226.7,224.09,224.11,11003.0,219.4329,219.7334,217.2036,217.223,11003.0
2022-10-11 15:00:00,223.98,224.0,222.55,223.63,33411.0,217.097,217.1164,215.7109,216.7577,33411.0
2022-10-11 15:30:00,223.69,224.6,223.16,223.96,60749.0,216.8159,217.6979,216.3022,217.0776,60749.0
2022-10-12 09:30:00,225.45,226.18,224.58,226.18,40955.0,218.5218,219.2294,217.6785,219.2294,40955.0
2022-10-12 10:00:00,226.28,226.28,223.81,224.59,78972.0,219.3263,219.3263,216.9322,217.6882,78972.0
2022-10-12 10:30:00,224.5,225.17,224.36,224.9,7409.0,217.601,218.2504,217.4653,217.9887,7409.0
2022-10-12 11:00:00,224.97,225.57,224.92,225.34,16434.0,218.0565,218.6381,218.0081,218.4152,16434.0
2022-10-12 11:30:00,225.35,225.49,224.76,225.16,11991.0,218.4249,218.5606,217.853,218.2407,11991.0
2022-10-12 12:00:00,225.32,225.62,224.84,224.97,8726.0,218.3958,218.6866,217.9305,218.0565,8726.0
2022-10-12 12:30:00,224.73,225.27,224.67,225.12,17375.0,217.8239,218.3473,217.7658,218.2019,17375.0
2022-10-12 13:00:00,225.06,225.32,224.81,225.3,16744.0,218.1438,218.3958,217.9015,218.3764,16744.0
2022-10-12 13:30:00,225.32,225.33,224.25,224.7,96824.0,218.3958,218.4055,217.3587,217.7948,96824.0
2022-10-12 14:00:00,224.89,225.32,224.28,224.71,12507.0,217.979,218.3958,217.3878,217.8045,12507.0
2022-10-12 14:30:00,224.86,224.95,223.77,223.87,10101.0,217.9499,218.0372,216.8934,216.9904,10101.0
2022-10-12 15:00:00,223.92,224.69,223.77,224.27,30817.0,217.0388,217.7852,216.8934,217.3781,30817.0
2022-10-12 15:30:00,224.23,224.72,223.29,223.33,61322.0,217.3393,217.8142,216.4282,216.4669,61322.0
2022-10-13 09:30:00,219.9,220.16,217.01,217.7,63105.0,213.1424,213.3944,210.3412,211.01,63105.0
2022-10-13 10:00:00,217.73,218.95,217.33,218.34,20421.0,211.039,212.2215,210.6513,211.6303,20421.0
2022-10-13 10:30:00,218.47,218.92,217.71,217.78,58640.0,211.7563,212.1925,211.0197,211.0875,58640.0
2022-10-13 11:00:00,217.81,222.6,217.66,221.76,81437.0,211.1166,215.7594,210.9712,214.9452,81437.0
2022-10-13 11:30:00,221.72,224.29,221.3,223.55,22122.0,214.9064,217.3974,214.4993,216.6802,22122.0
2022-10-13 12:00:00,223.88,224.27,222.51,223.19,13788.0,217.0,217.3781,215.6721,216.3312,13788.0
2022-10-13 12:30:00,223.18,223.93,222.76,223.46,12150.0,216.3216,217.0485,215.9145,216.5929,12150.0
2022-10-13 13:00:00,223.47,225.09,223.31,224.87,11104.0,216.6026,218.1729,216.4476,217.9596,11104.0
2022-10-13 13:30:00,225.03,225.74,224.47,225.01,12849.0,218.1147,218.8029,217.5719,218.0953,12849.0
2022-10-13 14:00:00,224.99,225.4,224.33,224.55,11167.0,218.0759,218.4733,217.4362,217.6495,11167.0
2022-10-13 14:30:00,224.62,225.69,224.62,225.53,31645.0,217.7173,218.7544,217.7173,218.5993,31645.0
2022-10-13 15:00:00,225.48,225.92,225.21,225.56,45787.0,218.5509,218.9774,218.2892,218.6284,45787.0
2022-10-13 15:30:00,225.52,225.88,224.76,225.25,53746.0,218.5896,218.9386,217.853,218.3279,53746.0
2022-10-14 09:30:00,225.89,225.89,222.48,223.96,53573.0,218.9483,218.9483,215.6431,217.0776,53573.0
2022-10-14 10:00:00,223.49,223.58,219.25,219.96,42304.0,216.622,216.7093,212.5123,213.2005,42304.0
2022-10-14 10:30:00,219.86,220.39,218.72,219.38,15745.0,213.1036,213.6173,211.9986,212.6383,15745.0
2022-10-14 11:00:00,219.59,220.31,217.81,218.13,24564.0,212.8419,213.5398,211.1166,211.4267,24564.0
2022-10-14 11:30:00,218.17,218.5,216.6,216.76,19706.0,211.4655,211.7854,209.9438,210.0988,19706.0
2022-10-14 12:00:00,216.64,217.18,215.84,216.62,19092.0,209.9825,210.5059,209.2071,209.9631,19092.0
2022-10-14 12:30:00,217.0,218.29,216.67,216.69,38201.0,210.3315,211.5818,210.0116,210.031,38201.0
2022-10-14 13:00:00,216.67,217.1,216.11,216.15,25067.0,210.0116,210.4284,209.4688,209.5076,25067.0
2022-10-14 13:30:00,216.28,216.8,216.01,216.74,25503.0,209.6336,210.1376,209.3719,210.0795,25503.0
2022-10-14 14:00:00,216.69,216.72,214.78,214.94,21926.0,210.031,210.0601,208.1797,208.3348,21926.0
2022-10-14 14:30:00,214.85,215.04,214.0,214.24,42975.0,208.2475,208.4317,207.4237,207.6563,42975.0
2022-10-14 15:00:00,214.44,214.96,213.56,214.56,49179.0,207.8501,208.3542,206.9972,207.9665,49179.0
2022-10-14 15:30:00,214.69,214.94,212.76,213.46,185485.0,208.0925,208.3348,206.2218,206.9003,185485.0
2022-10-17 09:30:00,217.31,220.56,217.31,220.09,22820.0,210.6319,213.7821,210.6319,213.3265,22820.0
2022-10-17 10:00:00,220.27,222.2,220.23,221.62,35276.0,213.501,215.3717,213.4622,214.8095,35276.0
2022-10-17 10:30:00,221.68,222.2,220.79,220.87,36532.0,214.8677,215.3717,214.005,214.0825,36532.0
2022-10-17 11:00:00,221.06,221.71,220.96,221.69,28794.0,214.2667,214.8967,214.1698,214.8773,28794.0
2022-10-17 11:30:00,221.69,221.9,221.33,221.52,27030.0,214.8773,215.0809,214.5284,214.7126,27030.0
2022-10-17 12:00:00,221.63,222.1,221.35,221.77,16959.0,214.8192,215.2747,214.5478,214.9549,16959.0
2022-10-17 12:30:00,221.78,221.93,221.0,221.21,11099.0,214.9646,215.11,214.2085,214.4121,11099.0
2022-10-17 13:00:00,221.22,221.69,220.9,221.51,16518.0,214.4218,214.8773,214.1116,214.7029,16518.0
2022-10-17 13:30:00,221.63,221.9,221.43,221.52,17794.0,214.8192,215.0809,214.6253,214.7126,17794.0
2022-10-17 14:00:00,221.67,221.8,221.32,221.36,19776.0,214.858,214.984,214.5187,214.5575,19776.0
2022-10-17 14:30:00,221.26,221.72,221.1,221.1,19330.0,214.4606,214.9064,214.3055,214.3055,19330.0
2022-10-17 15:00:00,221.1,221.3,220.76,221.16,23688.0,214.3055,214.4993,213.9759,214.3636,23688.0
2022-10-17 15:30:00,221.21,221.56,220.57,220.74,116914.0,214.4121,214.7513,213.7918,213.9565,116914.0
2022-10-18 09:30:00,225.47,227.5,224.17,224.55,25897.0,218.5412,220.5088,217.2811,217.6495,25897.0
2022-10-18 10:00:00,224.63,226.27,224.37,224.97,18834.0,217.727,219.3166,217.475,218.0565,18834.0
2022-10-18 10:30:00,225.05,225.63,224.61,225.15,21521.0,218.1341,218.6963,217.7076,218.231,21521.0
2022-10-18 11:00:00,225.04,225.6,222.87,223.42,16245.0,218.1244,218.6672,216.0211,216.5542,16245.0
2022-10-18 11:30:00,223.56,223.69,222.55,223.64,7885.0,216.6899,216.8159,215.7109,216.7674,7885.0
2022-10-18 12:00:00,223.69,224.9,223.33,224.53,13262.0,216.8159,217.9887,216.4669,217.6301,13262.0
2022-10-18 12:30:00,224.51,225.82,224.5,225.1,15124.0,217.6107,218.8804,217.601,218.1826,15124.0
2022-10-18 13:00:00,225.1,225.25,224.31,225.13,8991.0,218.1826,218.3279,217.4168,218.2116,8991.0
2022-10-18 13:30:00,225.2,226.09,225.09,225.71,8933.0,218.2795,219.1421,218.1729,218.7738,8933.0
2022-10-18 14:00:00,225.85,226.09,225.5,225.8,15155.0,218.9095,219.1421,218.5703,218.861,15155.0
2022-10-18 14:30:00,225.86,225.92,224.0,224.72,17793.0,218.9192,218.9774,217.1164,217.8142,17793.0
2022-10-18 15:00:00,224.71,224.77,224.11,224.65,24460.0,217.8045,217.8627,217.223,217.7464,24460.0
2022-10-18 15:30:00,224.85,225.56,224.61,225.39,88488.0,217.9402,218.6284,217.7076,218.4636,88488.0
2022-10-19 09:30:00,223.82,224.95,223.18,224.72,16165.0,216.9419,218.0372,216.3216,217.8142,16165.0
2022-10-19 10:00:00,224.41,225.27,224.02,225.14,13158.0,217.5138,218.3473,217.1357,218.2213,13158.0
2022-10-19 10:30:00,225.3,225.3,224.01,224.21,15622.0,218.3764,218.3764,217.126,217.3199,15622.0
2022-10-19 11:00:00,224.13,224.86,224.13,224.54,13750.0,217.2424,217.9499,217.2424,217.6398,13750.0
2022-10-19 11:30:00,224.36,224.99,224.16,224.42,10833.0,217.4653,218.0759,217.2714,217.5234,10833.0
2022-10-19 12:00:00,224.41,224.41,223.35,223.61,4640.0,217.5138,217.5138,216.4863,216.7383,4640.0
2022-10-19 12:30:00,223.63,223.77,222.91,223.07,4831.0,216.7577,216.8934,216.0599,216.2149,4831.0
2022-10-19 13:00:00,223.13,223.13,222.07,222.67,8613.0,216.2731,216.2731,215.2457,215.8272,8613.0
2022-10-19 13:30:00,222.67,223.09,222.52,223.07,10009.0,215.8272,216.2343,215.6818,216.2149,10009.0
2022-10-19 14:00:00,222.97,223.94,222.89,223.73,7801.0,216.118,217.0582,216.0405,216.8547,7801.0
2022-10-19 14:30:00,223.75,223.82,223.19,223.27,12963.0,216.874,216.9419,216.3312,216.4088,12963.0
2022-10-19 15:00:00,223.4,224.14,223.25,223.64,13934.0,216.5348,217.2521,216.3894,216.7674,13934.0
2022-10-19 15:30:00,223.72,224.05,223.56,223.84,55556.0,216.845,217.1648,216.6899,216.9613,55556.0
2022-10-20 09:30:00,223.07,223.76,221.82,222.78,23146.0,216.2149,216.8837,215.0033,215.9338,23146.0
2022-10-20 10:00:00,222.96,224.46,222.82,223.76,29542.0,216.1083,217.5622,215.9726,216.8837,29542.0
2022-10-20 10:30:00,224.04,224.04,222.57,223.62,25321.0,217.1551,217.1551,215.7303,216.748,25321.0
2022-10-20 11:00:00,223.67,224.11,222.44,222.59,20384.0,216.7965,217.223,215.6043,215.7497,20384.0
2022-10-20 11:30:00,222.61,223.54,222.6,222.66,14835.0,215.7691,216.6705,215.7594,215.8175,14835.0
2022-10-20 12:00:00,222.65,222.65,221.7,222.14,24131.0,215.8078,215.8078,214.887,215.3135,24131.0
2022-10-20 12:30:00,222.04,222.24,221.01,221.55,23959.0,215.2166,215.4104,214.2182,214.7416,23959.0
2022-10-20 13:00:00,221.26,221.47,220.61,220.9,10483.0,214.4606,214.6641,213.8305,214.1116,10483.0
2022-10-20 13:30:00,220.7,221.12,220.16,220.43,19343.0,213.9178,214.3249,213.3944,213.6561,19343.0
2022-10-20 14:00:00,220.57,220.57,219.81,220.01,14985.0,213.7918,213.7918,213.0551,213.249,14985.0
2022-10-20 14:30:00,219.84,220.62,219.84,220.23,15101.0,213.0842,213.8402,213.0842,213.4622,15101.0
2022-10-20 15:00:00,220.2,220.77,219.79,220.03,17379.0,213.4331,213.9856,213.0357,213.2684,17379.0
2022-10-20 15:30:00,219.93,221.45,219.85,221.11,85379.0,213.1714,214.6447,213.0939,214.3152,85379.0
2022-10-21 09:30:00,221.32,222.14,219.43,222.14,109271.0,214.5187,215.3135,212.6868,215.3135,109271.0
2022-10-21 10:00:00,222.15,222.59,220.38,220.47,24265.0,215.3232,215.7497,213.6076,213.6948,24265.0
2022-10-21 10:30:00,220.47,221.59,220.23,221.14,65985.0,213.6948,214.7804,213.4622,214.3442,65985.0
2022-10-21 11:00:00,221.16,224.06,220.84,224.06,29652.0,214.3636,217.1745,214.0535,217.1745,29652.0
2022-10-21 11:30:00,223.84,225.24,223.31,225.0,20562.0,216.9613,218.3182,216.4476,218.0856,20562.0
2022-10-21 12:00:00,225.15,225.69,224.84,225.14,16886.0,218.231,218.7544,217.9305,218.2213,16886.0
2022-10-21 12:30:00,224.92,226.13,224.86,225.54,11625.0,218.0081,219.1809,217.9499,218.609,11625.0
2022-10-21 13:00:00,225.65,226.14,225.33,225.76,8819.0,218.7156,219.1906,218.4055,218.8223,8819.0
2022-10-21 13:30:00,226.06,226.64,225.89,226.16,11204.0,219.1131,219.6752,218.9483,219.21,11204.0
2022-10-21 14:00:00,226.36,227.08,225.85,226.04,9787.0,219.4038,220.1017,218.9095,219.0937,9787.0
2022-10-21 14:30:00,226.24,226.25,225.43,225.68,17346.0,219.2875,219.2972,218.5024,218.7447,17346.0
2022-10-21 15:00:00,225.68,226.73,225.64,226.6,18468.0,218.7447,219.7625,218.706,219.6365,18468.0
2022-10-21 15:30:00,226.68,226.88,225.98,226.31,72745.0,219.714,219.9079,219.0355,219.3554,72745.0
2022-10-24 09:30:00,228.67,233.53,228.67,232.61,46562.0,221.6428,226.3535,221.6428,225.4618,46562.0
2022-10-24 10:00:00,232.31,232.46,229.84,231.61,27765.0,225.171,225.3164,222.7769,224.4925,27765.0
2022-10-24 10:30:00,231.74,232.17,231.07,231.85,27764.0,224.6185,225.0353,223.9691,224.7251,27764.0
2022-10-24 11:00:00,231.73,232.68,231.58,232.58,14865.0,224.6088,225.5296,224.4634,225.4327,14865.0
2022-10-24 11:30:00,232.56,234.16,232.41,234.06,19406.0,225.4133,226.9641,225.2679,226.8672,19406.0
2022-10-24 12:00:00,233.95,234.24,233.48,233.64,15861.0,226.7606,227.0417,226.305,226.4601,15861.0
2022-10-24 12:30:00,233.8,234.25,233.48,233.62,31885.0,226.6152,227.0514,226.305,226.4407,31885.0
2022-10-24 13:00:00,233.62,234.43,233.62,234.12,29329.0,226.4407,227.2258,226.4407,226.9254,29329.0
2022-10-24 13:30:00,234.22,234.51,233.96,234.33,20352.0,227.0223,227.3034,226.7703,227.1289,20352.0
2022-10-24 14:00:00,234.42,234.61,233.93,234.17,16143.0,227.2161,227.4003,226.7412,226.9738,16143.0
2022-10-24 14:30:00,234.11,235.17,234.0,235.17,14476.0,226.9157,227.9431,226.809,227.9431,14476.0
2022-10-24 15:00:00,235.18,235.67,235.03,235.45,17104.0,227.9528,228.4277,227.8074,228.2145,17104.0
2022-10-24 15:30:00,235.33,235.63,234.89,235.16,74256.0,228.0982,228.389,227.6717,227.9334,74256.0
2022-10-25 09:30:00,234.9,237.98,234.9,237.92,25829.0,227.6814,230.6667,227.6814,230.6086,25829.0
2022-10-25 10:00:00,238.19,238.32,237.05,238.22,10228.0,230.8703,230.9963,229.7653,230.8994,10228.0
2022-10-25 10:30:00,238.16,238.47,237.61,238.15,13812.0,230.8412,231.1417,230.3081,230.8315,13812.0
2022-10-25 11:00:00,238.03,238.1,237.29,237.74,13210.0,230.7152,230.7831,229.9979,230.4341,13210.0
2022-10-25 11:30:00,237.75,238.49,237.75,238.24,10356.0,230.4438,231.1611,230.4438,230.9188,10356.0
2022-10-25 12:00:00,238.25,238.97,238.2,238.49,6445.0,230.9284,231.6263,230.88,231.1611,6445.0
2022-10-25 12:30:00,238.5,238.69,237.89,238.07,8315.0,231.1708,231.3549,230.5795,230.754,8315.0
2022-10-25 13:00:00,238.14,238.45,236.98,237.55,18907.0,230.8218,231.1223,229.6975,230.25,18907.0
2022-10-25 13:30:00,237.57,237.91,236.83,236.99,11237.0,230.2693,230.5989,229.5521,229.7072,11237.0
2022-10-25 14:00:00,237.09,238.29,236.99,238.1,8779.0,229.8041,230.9672,229.7072,230.7831,8779.0
2022-10-25 14:30:00,238.25,238.94,238.16,238.28,16226.0,230.9284,231.5972,230.8412,230.9575,16226.0
2022-10-25 15:00:00,238.49,239.28,238.42,239.28,14404.0,231.1611,231.9268,231.0932,231.9268,14404.0
2022-10-25 15:30:00,239.41,240.3,239.4,239.7,83990.0,232.0528,232.9154,232.0431,232.3339,83990.0
2022-10-26 09:30:00,240.04,240.52,238.42,238.8,26937.0,232.6634,233.1287,231.0932,231.4615,26937.0
2022-10-26 10:00:00,238.85,241.21,238.81,241.21,37234.0,231.51,233.7975,231.4712,233.7975,37234.0
2022-10-26 10:30:00,240.83,240.83,239.62,239.8,15972.0,233.4292,233.4292,232.2563,232.4308,15972.0
2022-10-26 11:00:00,239.85,240.87,239.85,240.68,12500.0,232.4793,233.4679,232.4793,233.2838,12500.0
2022-10-26 11:30:00,240.56,241.32,240.55,241.05,23731.0,233.1675,233.9041,233.1578,233.6424,23731.0
2022-10-26 12:00:00,241.03,241.39,240.41,240.45,12161.0,233.623,233.972,233.0221,233.0608,12161.0
2022-10-26 12:30:00,240.45,240.77,239.39,239.46,14015.0,233.0608,233.371,232.0334,232.1013,14015.0
2022-10-26 13:00:00,239.37,239.7,238.58,238.84,22863.0,232.014,232.3339,231.2483,231.5003,22863.0
2022-10-26 13:30:00,238.8,239.87,238.68,239.83,38290.0,231.4615,232.4987,231.3452,232.4599,38290.0
2022-10-26 14:00:00,239.75,240.21,239.42,239.48,27750.0,232.3823,232.8282,232.0625,232.1206,27750.0
2022-10-26 14:30:00,239.48,240.19,239.46,239.61,38470.0,232.1206,232.8088,232.1013,232.2467,38470.0
2022-10-26 15:00:00,239.58,239.81,239.18,239.49,41382.0,232.2176,232.4405,231.8299,232.1303,41382.0
2022-10-26 15:30:00,239.58,240.31,239.35,240.26,93267.0,232.2176,232.9251,231.9946,232.8767,93267.0
2022-10-27 09:30:00,242.44,244.3,242.44,243.3,36498.0,234.9897,236.7925,234.9897,235.8233,36498.0
2022-10-27 10:00:00,243.03,244.37,242.38,244.02,19409.0,235.5616,236.8604,234.9315,236.5211,19409.0
2022-10-27 10:30:00,244.06,244.58,242.09,242.09,20561.0,236.5599,237.0639,234.6504,234.6504,20561.0
2022-10-27 11:00:00,241.83,243.38,241.83,242.65,9606.0,234.3984,235.9008,234.3984,235.1932,9606.0
2022-10-27 11:30:00,242.87,243.17,242.26,242.3,12864.0,235.4065,235.6973,234.8152,234.854,12864.0
2022-10-27 12:00:00,242.47,243.16,241.76,241.76,16477.0,235.0188,235.6876,234.3306,234.3306,16477.0
2022-10-27 12:30:00,241.79,242.47,241.76,242.44,24528.0,234.3597,235.0188,234.3306,234.9897,24528.0
2022-10-27 13:00:00,242.44,242.78,242.13,242.24,35924.0,234.9897,235.3192,234.6892,234.7958,35924.0
2022-10-27 13:30:00,242.34,242.4,241.98,242.02,25120.0,234.8928,234.9509,234.5438,234.5826,25120.0
2022-10-27 14:00:00,242.14,242.66,241.99,242.39,24164.0,234.6989,235.2029,234.5535,234.9412,24164.0
2022-10-27 14:30:00,242.31,242.48,242.03,242.21,42523.0,234.8637,235.0285,234.5923,234.7668,42523.0
2022-10-27 15:00:00,242.27,242.59,242.0,242.42,44184.0,234.8249,235.1351,234.5632,234.9703,44184.0
2022-10-27 15:30:00,242.39,242.82,241.51,242.24,118888.0,234.9412,235.358,234.0883,234.7958,118888.0
2022-10-28 09:30:00,243.63,244.97,243.0,244.08,42290.0,236.1431,237.4419,235.5325,236.5793,42290.0
2022-10-28 10:00:00,243.91,244.75,243.05,244.15,16828.0,236.4145,237.2287,235.5809,236.6471,16828.0
2022-10-28 10:30:00,244.32,245.54,244.31,245.23,16315.0,236.8119,237.9944,236.8022,237.6939,16315.0
2022-10-28 11:00:00,245.35,245.97,244.92,245.27,13714.0,237.8103,238.4112,237.3935,237.7327,13714.0
2022-10-28 11:30:00,245.16,245.56,244.81,245.05,27228.0,237.6261,238.0138,237.2869,237.5195,27228.0
2022-10-28 12:00:00,245.12,245.92,244.69,245.92,36620.0,237.5873,238.3627,237.1705,238.3627,36620.0
2022-10-28 12:30:00,246.0,246.82,246.0,246.65,33842.0,238.4403,239.2351,238.4403,239.0703,33842.0
2022-10-28 13:00:00,246.65,247.0,246.07,246.32,40534.0,239.0703,239.4096,238.5081,238.7504,40534.0
2022-10-28 13:30:00,246.34,247.41,246.2,246.6,37306.0,238.7698,239.807,238.6341,239.0218,37306.0
2022-10-28 14:00:00,246.67,247.03,246.15,246.97,71636.0,239.0897,239.4386,238.5857,239.3805,71636.0
2022-10-28 14:30:00,246.97,249.12,246.97,248.98,32106.0,239.3805,241.4644,239.3805,241.3287,32106.0
2022-10-28 15:00:00,248.96,249.94,248.82,249.94,73313.0,241.3093,242.2592,241.1736,242.2592,73313.0
2022-10-28 15:30:00,249.79,250.45,249.57,250.15,151265.0,242.1138,242.7535,241.9006,242.4628,151265.0
2022-10-31 09:30:00,248.87,249.36,246.15,246.34,84628.0,241.2221,241.697,238.5857,238.7698,84628.0
2022-10-31 10:00:00,246.41,247.01,245.62,245.81,34964.0,238.8377,239.4192,238.072,238.2561,34964.0
2022-10-31 10:30:00,245.97,247.63,245.96,247.36,28485.0,238.4112,240.0202,238.4015,239.7585,28485.0
2022-10-31 11:00:00,247.28,249.28,247.28,249.04,27804.0,239.6809,241.6195,239.6809,241.3869,27804.0
2022-10-31 11:30:00,249.07,250.28,248.8,249.17,34325.0,241.4159,242.5888,241.1542,241.5129,34325.0
2022-10-31 12:00:00,249.12,250.32,248.99,249.39,16688.0,241.4644,242.6275,241.3384,241.7261,16688.0
2022-10-31 12:30:00,249.37,249.44,248.35,248.86,19788.0,241.7067,241.7746,240.7181,241.2124,19788.0
2022-10-31 13:00:00,248.76,249.86,248.57,249.71,22908.0,241.1155,242.1817,240.9313,242.0363,22908.0
2022-10-31 13:30:00,249.78,250.49,249.7,250.33,32676.0,242.1041,242.7923,242.0266,242.6372,32676.0
2022-10-31 14:00:00,250.33,251.15,250.2,251.02,47841.0,242.6372,243.432,242.5112,243.306,47841.0
2022-10-31 14:30:00,251.03,251.87,250.75,251.35,30230.0,243.3157,244.1299,243.0443,243.6259,30230.0
2022-10-31 15:00:00,251.27,251.72,250.82,251.4,31259.0,243.5483,243.9845,243.1122,243.6743,31259.0
2022-10-31 15:30:00,251.28,251.33,249.78,249.9,166019.0,243.558,243.6065,242.1041,242.2204,166019.0
2022-11-01 09:30:00,250.76,250.98,248.0,248.44,23389.0,243.054,243.2672,240.3788,240.8053,23389.0
2022-11-01 10:00:00,248.55,248.65,247.35,247.88,22906.0,240.9119,241.0088,239.7488,240.2625,22906.0
2022-11-01 10:30:00,248.13,248.15,245.62,245.79,13339.0,240.5048,240.5242,238.072,238.2367,13339.0
2022-11-01 11:00:00,245.76,246.18,245.25,245.44,23752.0,238.2077,238.6148,237.7133,237.8975,23752.0
2022-11-01 11:30:00,245.47,245.57,244.38,244.62,15637.0,237.9266,238.0235,236.8701,237.1027,15637.0
2022-11-01 12:00:00,244.65,245.33,244.23,244.28,25519.0,237.1318,237.7909,236.7247,236.7731,25519.0
2022-11-01 12:30:00,244.33,244.51,243.59,243.71,18732.0,236.8216,236.9961,236.1043,236.2207,18732.0
2022-11-01 13:00:00,243.72,243.81,242.69,242.74,46918.0,236.2303,236.3176,235.232,235.2805,46918.0
2022-11-01 13:30:00,242.74,243.57,242.62,243.52,25627.0,235.2805,236.085,235.1642,236.0365,25627.0
2022-11-01 14:00:00,243.47,244.25,242.97,244.17,60977.0,235.988,236.7441,235.5034,236.6665,60977.0
2022-11-01 14:30:00,244.12,244.41,243.76,243.91,74989.0,236.6181,236.8991,236.2691,236.4145,74989.0
2022-11-01 15:00:00,243.89,244.05,242.56,242.59,49091.0,236.3951,236.5502,235.106,235.1351,49091.0
2022-11-01 15:30:00,242.62,243.16,242.54,242.75,130314.0,235.1642,235.6876,235.0866,235.2902,130314.0
2022-11-02 09:30:00,242.46,242.46,240.22,240.53,12399.0,235.0091,235.0091,232.8379,233.1384,12399.0
2022-11-02 10:00:00,240.65,242.4,240.63,242.22,21423.0,233.2547,234.9509,233.2353,234.7764,21423.0
2022-11-02 10:30:00,242.35,243.81,242.17,243.69,12723.0,234.9024,236.3176,234.728,236.2013,12723.0
2022-11-02 11:00:00,243.62,244.14,243.04,243.36,14157.0,236.1334,236.6374,235.5712,235.8814,14157.0
2022-11-02 11:30:00,243.23,243.64,242.9,243.04,9937.0,235.7554,236.1528,235.4355,235.5712,9937.0
2022-11-02 12:00:00,242.91,243.3,242.27,242.34,10243.0,235.4452,235.8233,234.8249,234.8928,10243.0
2022-11-02 12:30:00,242.27,243.63,242.16,243.62,12595.0,234.8249,236.1431,234.7183,236.1334,12595.0
2022-11-02 13:00:00,243.6,243.78,243.34,243.65,7329.0,236.114,236.2885,235.862,236.1625,7329.0
2022-11-02 13:30:00,243.59,244.66,243.59,244.31,5642.0,236.1043,237.1415,236.1043,236.8022,5642.0
2022-11-02 14:00:00,244.31,247.27,244.13,246.26,29225.0,236.8022,239.6713,236.6277,238.6923,29225.0
2022-11-02 14:30:00,246.38,246.75,241.2,242.18,35308.0,238.8086,239.1672,233.7878,234.7377,35308.0
2022-11-02 15:00:00,242.16,243.42,240.37,240.86,24134.0,234.7183,235.9396,232.9833,233.4582,24134.0
2022-11-02 15:30:00,240.75,241.11,239.99,239.99,81303.0,233.3516,233.7006,232.615,232.615,81303.0
2022-11-03 09:30:00,237.81,238.61,235.5,236.19,37526.0,230.502,231.2774,228.263,228.9317,37526.0
2022-11-03 10:00:00,236.4,239.16,236.36,239.08,22058.0,229.1353,231.8105,229.0965,231.7329,22058.0
2022-11-03 10:30:00,238.99,238.99,237.97,238.26,35215.0,231.6457,231.6457,230.657,230.9381,35215.0
2022-11-03 11:00:00,238.13,238.17,237.21,237.76,12056.0,230.8121,230.8509,229.9204,230.4535,12056.0
2022-11-03 11:30:00,237.73,238.04,237.26,237.8,9845.0,230.4244,230.7249,229.9689,230.4923,9845.0
2022-11-03 12:00:00,237.67,238.56,237.29,238.56,15044.0,230.3663,231.2289,229.9979,231.2289,15044.0
2022-11-03 12:30:00,238.42,238.77,237.7,238.63,22689.0,231.0932,231.4325,230.3953,231.2968,22689.0
2022-11-03 13:00:00,238.58,238.73,237.7,238.26,22124.0,231.2483,231.3937,230.3953,230.9381,22124.0
2022-11-03 13:30:00,238.26,238.31,237.65,237.89,30379.0,230.9381,230.9866,230.3469,230.5795,30379.0
2022-11-03 14:00:00,237.71,239.11,237.43,239.11,22359.0,230.405,231.762,230.1336,231.762,22359.0
2022-11-03 14:30:00,239.12,239.56,238.4,239.19,27876.0,231.7717,232.1982,231.0738,231.8396,27876.0
2022-11-03 15:00:00,239.07,239.38,238.36,238.6,35156.0,231.7232,232.0237,231.0351,231.2677,35156.0
2022-11-03 15:30:00,238.6,239.11,237.9,238.19,182561.0,231.2677,231.762,230.5892,230.8703,182561.0
2022-11-04 09:30:00,251.94,258.53,244.03,249.81,271306.0,244.1977,250.5852,236.5308,242.1332,271306.0
2022-11-04 10:00:00,249.81,252.86,249.58,251.66,64632.0,242.1332,245.0895,241.9103,243.9263,64632.0
2022-11-04 10:30:00,251.3,253.03,250.35,250.67,56120.0,243.5774,245.2542,242.6566,242.9668,56120.0
2022-11-04 11:00:00,250.97,251.34,249.68,250.25,70631.0,243.2576,243.6162,242.0072,242.5597,70631.0
2022-11-04 11:30:00,249.73,251.06,249.24,249.44,77667.0,242.0557,243.3448,241.5807,241.7746,77667.0
2022-11-04 12:00:00,249.4,251.61,248.52,251.4,62744.0,241.7358,243.8779,240.8828,243.6743,62744.0
2022-11-04 12:30:00,251.46,251.53,250.25,250.77,57432.0,243.7325,243.8003,242.5597,243.0637,57432.0
2022-11-04 13:00:00,250.77,251.14,249.24,250.65,166219.0,243.0637,243.4223,241.5807,242.9474,166219.0
2022-11-04 13:30:00,250.65,251.12,249.94,250.37,59109.0,242.9474,243.4029,242.2592,242.676,59109.0
2022-11-04 14:00:00,250.37,252.24,250.36,251.67,65965.0,242.676,244.4885,242.6663,243.936,65965.0
2022-11-04 14:30:00,251.67,253.17,251.12,253.01,44939.0,243.936,245.3899,243.4029,245.2349,44939.0
2022-11-04 15:00:00,252.96,254.7,252.96,253.1,69161.0,245.1864,246.8729,245.1864,245.3221,69161.0
2022-11-04 15:30:00,253.18,255.06,252.68,254.87,222110.0,245.3996,247.2219,244.915,247.0377,222110.0
2022-11-07 09:30:00,255.66,257.54,254.6,254.6,43378.0,247.8034,249.6257,246.776,246.776,43378.0
2022-11-07 10:00:00,254.81,256.92,254.45,255.86,37521.0,246.9795,249.0247,246.6306,247.9973,37521.0
2022-11-07 10:30:00,255.93,256.04,254.9,255.82,24452.0,248.0651,248.1717,247.0668,247.9585,24452.0
2022-11-07 11:00:00,255.79,256.2,254.88,255.35,14312.0,247.9294,248.3268,247.0474,247.503,14312.0
2022-11-07 11:30:00,255.49,255.74,253.92,255.0,18188.0,247.6386,247.881,246.1169,247.1637,18188.0
2022-11-07 12:00:00,254.9,255.32,254.44,254.95,31873.0,247.0668,247.4739,246.6209,247.1152,31873.0
2022-11-07 12:30:00,255.0,255.06,253.01,253.35,25024.0,247.1637,247.2219,245.2349,245.5644,25024.0
2022-11-07 13:00:00,253.42,254.94,253.42,254.87,23802.0,245.6323,247.1056,245.6323,247.0377,23802.0
2022-11-07 13:30:00,255.0,255.22,254.79,255.03,27635.0,247.1637,247.3769,246.9602,247.1928,27635.0
2022-11-07 14:00:00,255.18,256.96,255.1,256.81,18898.0,247.3382,249.0635,247.2606,248.9181,18898.0
2022-11-07 14:30:00,256.74,257.4,256.44,256.63,22875.0,248.8502,249.49,248.5595,248.7436,22875.0
2022-11-07 15:00:00,256.63,257.02,256.49,256.57,26215.0,248.7436,249.1216,248.6079,248.6855,26215.0
2022-11-07 15:30:00,256.55,256.96,255.36,255.61,121677.0,248.6661,249.0635,247.5126,247.755,121677.0
2022-11-08 09:30:00,255.87,258.02,255.32,257.56,30628.0,248.007,250.0909,247.4739,249.645,30628.0
2022-11-08 10:00:00,257.44,259.41,257.17,258.78,10195.0,249.5287,251.4382,249.267,250.8275,10195.0
2022-11-08 10:30:00,258.89,259.93,258.78,259.88,18682.0,250.9342,251.9422,250.8275,251.8937,18682.0
2022-11-08 11:00:00,259.91,260.45,258.76,258.79,44457.0,251.9228,252.4462,250.8082,250.8372,44457.0
2022-11-08 11:30:00,258.56,259.45,258.17,258.57,18535.0,250.6143,251.477,250.2363,250.624,18535.0
2022-11-08 12:00:00,258.69,259.14,257.04,258.74,23654.0,250.7403,251.1765,249.141,250.7888,23654.0
2022-11-08 12:30:00,258.86,259.16,258.37,258.76,13066.0,250.9051,251.1959,250.4301,250.8082,13066.0
2022-11-08 13:00:00,258.6,259.06,256.42,256.55,23257.0,250.6531,251.0989,248.5401,248.6661,23257.0
2022-11-08 13:30:00,256.47,257.03,254.02,254.24,71966.0,248.5885,249.1313,246.2138,246.4271,71966.0
2022-11-08 14:00:00,254.32,254.88,253.4,253.66,32114.0,246.5046,247.0474,245.6129,245.8649,32114.0
2022-11-08 14:30:00,253.66,256.02,253.44,255.81,21162.0,245.8649,248.1524,245.6516,247.9488,21162.0
2022-11-08 15:00:00,255.71,256.9,255.71,256.88,22093.0,247.8519,249.0053,247.8519,248.9859,22093.0
2022-11-08 15:30:00,256.88,258.01,256.62,256.66,80600.0,248.9859,250.0812,248.7339,248.7727,80600.0
2022-11-09 09:30:00,255.86,255.86,254.06,254.4,22269.0,247.9973,247.9973,246.2526,246.5821,22269.0
2022-11-09 10:00:00,254.2,255.98,254.18,254.52,15945.0,246.3883,248.1136,246.3689,246.6985,15945.0
2022-11-09 10:30:00,254.55,254.63,253.47,254.28,12757.0,246.7275,246.8051,245.6807,246.4658,12757.0
2022-11-09 11:00:00,254.32,255.46,254.15,255.08,13243.0,246.5046,247.6096,246.3398,247.2412,13243.0
2022-11-09 11:30:00,254.97,255.5,254.38,254.49,10008.0,247.1346,247.6483,246.5628,246.6694,10008.0
2022-11-09 12:00:00,254.41,254.66,253.98,254.4,9184.0,246.5918,246.8342,246.1751,246.5821,9184.0
2022-11-09 12:30:00,254.39,255.54,254.39,255.5,73283.0,246.5725,247.6871,246.5725,247.6483,73283.0
2022-11-09 13:00:00,255.45,255.51,254.85,254.85,35366.0,247.5999,247.658,247.0183,247.0183,35366.0
2022-11-09 13:30:00,254.43,254.63,253.72,254.63,14382.0,246.6112,246.8051,245.923,246.8051,14382.0
2022-11-09 14:00:00,254.8,254.8,253.63,253.76,11806.0,246.9699,246.9699,245.8358,245.9618,11806.0
2022-11-09 14:30:00,253.62,253.74,252.65,252.96,22752.0,245.8261,245.9424,244.8859,245.1864,22752.0
2022-11-09 15:00:00,253.0,254.27,252.99,253.74,32802.0,245.2252,246.4561,245.2155,245.9424,32802.0
2022-11-09 15:30:00,253.7,253.97,252.87,253.53,93447.0,245.9037,246.1654,245.0992,245.7389,93447.0
2022-11-10 09:30:00,260.06,260.58,257.28,259.09,22360.0,252.0682,252.5722,249.3736,251.128,22360.0
2022-11-10 10:00:00,259.21,260.34,258.39,259.55,26354.0,251.2443,252.3396,250.4495,251.5739,26354.0
2022-11-10 10:30:00,259.75,259.99,258.79,259.78,21749.0,251.7677,252.0004,250.8372,251.7968,21749.0
2022-11-10 11:00:00,259.78,260.62,259.51,259.8,28065.0,251.7968,252.611,251.5351,251.8162,28065.0
2022-11-10 11:30:00,260.0,261.45,259.89,261.45,14426.0,252.0101,253.4155,251.9034,253.4155,14426.0
2022-11-10 12:00:00,261.28,261.42,259.68,259.73,10128.0,253.2507,253.3864,251.6999,251.7484,10128.0
2022-11-10 12:30:00,259.8,259.8,258.86,258.91,11488.0,251.8162,251.8162,250.9051,250.9536,11488.0
2022-11-10 13:00:00,259.04,259.78,258.06,258.63,19499.0,251.0796,251.7968,250.1297,250.6822,19499.0
2022-11-10 13:30:00,258.75,259.85,258.33,259.61,17218.0,250.7985,251.8647,250.3914,251.632,17218.0
2022-11-10 14:00:00,259.7,260.0,258.42,258.63,29335.0,251.7193,252.0101,250.4786,250.6822,29335.0
2022-11-10 14:30:00,258.63,259.38,258.16,258.75,47870.0,250.6822,251.4091,250.2266,250.7985,47870.0
2022-11-10 15:00:00,258.68,259.75,258.59,259.23,40220.0,250.7306,251.7677,250.6434,251.2637,40220.0
2022-11-10 15:30:00,259.29,259.61,258.72,259.41,131845.0,251.3219,251.632,250.7694,251.4382,131845.0
2022-11-11 09:30:00,260.0,260.02,257.52,259.04,36729.0,252.0101,252.0294,249.6063,251.0796,36729.0
2022-11-11 10:00:00,259.0,259.85,258.16,258.31,136393.0,251.0408,251.8647,250.2266,250.372,136393.0
2022-11-11 10:30:00,258.25,258.25,252.99,253.83,114614.0,250.3138,250.3138,245.2155,246.0297,114614.0
2022-11-11 11:00:00,253.87,254.22,250.8,250.98,36410.0,246.0684,246.4077,243.0928,243.2672,36410.0
2022-11-11 11:30:00,250.8,251.75,249.83,249.94,75988.0,243.0928,244.0136,242.1526,242.2592,75988.0
2022-11-11 12:00:00,249.87,249.9,248.33,248.42,51571.0,242.1914,242.2204,240.6987,240.7859,51571.0
2022-11-11 12:30:00,248.43,248.55,246.66,246.76,69823.0,240.7956,240.9119,239.08,239.1769,69823.0
2022-11-11 13:00:00,246.76,248.55,246.76,247.41,186900.0,239.1769,240.9119,239.1769,239.807,186900.0
2022-11-11 13:30:00,247.66,248.71,246.85,246.85,104527.0,240.0493,241.067,239.2642,239.2642,104527.0
2022-11-11 14:00:00,246.95,248.41,246.76,247.72,139407.0,239.3611,240.7762,239.1769,240.1074,139407.0
2022-11-11 14:30:00,248.03,248.3,246.71,247.23,154823.0,240.4079,240.6696,239.1285,239.6325,154823.0
2022-11-11 15:00:00,247.29,248.5,245.76,248.5,82803.0,239.6906,240.8635,238.2077,240.8635,82803.0
2022-11-11 15:30:00,248.52,249.73,248.43,249.52,147810.0,240.8828,242.0557,240.7956,241.8521,147810.0
2022-11-14 09:30:00,250.12,254.93,250.12,254.73,20630.0,242.4337,247.0959,242.4337,246.902,20630.0
2022-11-14 10:00:00,254.72,255.6,253.75,254.72,17946.0,246.8923,247.7453,245.9521,246.8923,17946.0
2022-11-14 10:30:00,254.51,254.8,253.01,253.48,11689.0,246.6888,246.9699,245.2349,245.6904,11689.0
2022-11-14 11:00:00,253.36,253.36,252.01,252.1,13819.0,245.5741,245.5741,244.2656,244.3528,13819.0
2022-11-14 11:30:00,252.17,254.01,252.17,253.18,15540.0,244.4207,246.2041,244.4207,245.3996,15540.0
2022-11-14 12:00:00,253.3,253.66,252.53,252.82,13687.0,245.5159,245.8649,244.7696,245.0507,13687.0
2022-11-14 12:30:00,252.85,254.84,252.85,254.49,13576.0,245.0798,247.0086,245.0798,246.6694,13576.0
2022-11-14 13:00:00,254.38,255.16,254.27,255.11,16053.0,246.5628,247.3188,246.4561,247.2703,16053.0
2022-11-14 13:30:00,255.01,255.1,254.32,254.69,16860.0,247.1734,247.2606,246.5046,246.8632,16860.0
2022-11-14 14:00:00,254.71,255.02,254.0,254.61,18432.0,246.8826,247.1831,246.1944,246.7857,18432.0
2022-11-14 14:30:00,254.66,254.66,253.99,254.22,19483.0,246.8342,246.8342,246.1847,246.4077,19483.0
2022-11-14 15:00:00,254.24,254.63,253.33,253.4,20504.0,246.4271,246.8051,245.545,245.6129,20504.0
2022-11-14 15:30:00,253.33,253.56,250.92,251.07,89902.0,245.545,245.768,243.2091,243.3545,89902.0
2022-11-15 09:30:00,253.13,253.3,249.43,250.47,24924.0,245.3512,245.5159,241.7649,242.7729,24924.0
2022-11-15 10:00:00,250.81,250.97,249.17,250.68,11030.0,243.1025,243.2576,241.5129,242.9765,11030.0
2022-11-15 10:30:00,250.28,251.66,250.16,251.23,14939.0,242.5888,243.9263,242.4724,243.5096,14939.0
2022-11-15 11:00:00,251.22,252.14,250.59,251.09,20290.0,243.4999,244.3916,242.8892,243.3739,20290.0
2022-11-15 11:30:00,251.36,252.68,251.31,252.68,22988.0,243.6356,244.915,243.5871,244.915,22988.0
2022-11-15 12:00:00,252.74,252.74,251.4,251.4,15104.0,244.9732,244.9732,243.6743,243.6743,15104.0
2022-11-15 12:30:00,251.64,251.66,251.15,251.55,6722.0,243.907,243.9263,243.432,243.8197,6722.0
2022-11-15 13:00:00,251.43,251.52,249.24,249.46,16315.0,243.7034,243.7907,241.5807,241.794,16315.0
2022-11-15 13:30:00,249.29,250.11,248.75,249.82,15647.0,241.6292,242.424,241.1058,242.1429,15647.0
2022-11-15 14:00:00,249.67,250.61,248.94,250.27,52610.0,241.9975,242.9086,241.2899,242.5791,52610.0
2022-11-15 14:30:00,250.31,250.42,249.51,250.31,19379.0,242.6178,242.7245,241.8424,242.6178,19379.0
2022-11-15 15:00:00,250.41,251.13,250.11,250.91,23584.0,242.7148,243.4126,242.424,243.1994,23584.0
2022-11-15 15:30:00,250.98,251.34,250.22,250.55,102899.0,243.2672,243.6162,242.5306,242.8505,102899.0
2022-11-16 09:30:00,251.1,253.23,250.93,252.28,30414.0,243.3836,245.4481,243.2188,244.5273,30414.0
2022-11-16 10:00:00,252.31,253.08,252.17,252.42,18848.0,244.5564,245.3027,244.4207,244.663,18848.0
2022-11-16 10:30:00,252.38,252.65,251.19,251.38,20178.0,244.6242,244.8859,243.4708,243.655,20178.0
2022-11-16 11:00:00,251.27,252.33,251.27,252.1,17554.0,243.5483,244.5758,243.5483,244.3528,17554.0
2022-11-16 11:30:00,252.0,252.19,251.78,252.17,16498.0,244.2559,244.4401,244.0427,244.4207,16498.0
2022-11-16 12:00:00,252.13,253.52,252.08,253.52,9947.0,244.3819,245.7292,244.3334,245.7292,9947.0
2022-11-16 12:30:00,253.57,254.78,253.51,254.14,10548.0,245.7777,246.9505,245.7195,246.3301,10548.0
2022-11-16 13:00:00,253.78,254.32,253.75,254.14,7284.0,245.9812,246.5046,245.9521,246.3301,7284.0
2022-11-16 13:30:00,254.05,254.1,253.71,253.96,15909.0,246.2429,246.2914,245.9134,246.1557,15909.0
2022-11-16 14:00:00,254.0,254.38,253.79,254.29,7326.0,246.1944,246.5628,245.9909,246.4755,7326.0
2022-11-16 14:30:00,254.42,254.81,253.87,254.72,14973.0,246.6015,246.9795,246.0684,246.8923,14973.0
2022-11-16 15:00:00,254.62,255.81,254.38,255.69,36688.0,246.7954,247.9488,246.5628,247.8325,36688.0
2022-11-16 15:30:00,255.67,256.44,255.21,255.84,62655.0,247.8131,248.5595,247.3673,247.9779,62655.0
2022-11-17 09:30:00,254.63,256.32,254.63,255.19,22164.0,246.8051,248.4431,246.8051,247.3479,22164.0
2022-11-17 10:00:00,255.22,255.84,254.53,255.83,8551.0,247.3769,247.9779,246.7082,247.9682,8551.0
2022-11-17 10:30:00,255.69,255.69,252.72,252.94,4571.0,247.8325,247.8325,244.9538,245.167,4571.0
2022-11-17 11:00:00,252.91,253.71,252.91,253.57,6550.0,245.1379,245.9134,245.1379,245.7777,6550.0
2022-11-17 11:30:00,253.38,254.9,253.25,254.64,24755.0,245.5935,247.0668,245.4675,246.8148,24755.0
2022-11-17 12:00:00,254.96,255.69,254.95,255.69,8683.0,247.1249,247.8325,247.1152,247.8325,8683.0
2022-11-17 12:30:00,255.59,256.73,255.3,256.73,12015.0,247.7356,248.8405,247.4545,248.8405,12015.0
2022-11-17 13:00:00,256.65,256.82,256.21,256.46,10876.0,248.763,248.9278,248.3365,248.5788,10876.0
2022-11-17 13:30:00,256.39,256.44,255.55,255.94,11496.0,248.511,248.5595,247.6968,248.0748,11496.0
2022-11-17 14:00:00,255.94,256.45,255.0,255.52,19034.0,248.0748,248.5691,247.1637,247.6677,19034.0
2022-11-17 14:30:00,255.22,255.35,254.54,255.15,10195.0,247.3769,247.503,246.7178,247.3091,10195.0
2022-11-17 15:00:00,255.06,255.24,254.23,254.84,11324.0,247.2219,247.3963,246.4174,247.0086,11324.0
2022-11-17 15:30:00,254.76,255.8,254.75,255.78,79681.0,246.9311,247.9391,246.9214,247.9197,79681.0
2022-11-18 09:30:00,258.12,260.43,257.0,259.77,30351.0,250.1878,252.4268,249.1022,251.7871,30351.0
2022-11-18 10:00:00,259.61,260.53,259.25,259.96,14257.0,251.632,252.5238,251.2831,251.9713,14257.0
2022-11-18 10:30:00,260.23,261.0,259.71,260.31,19465.0,252.233,252.9793,251.729,252.3105,19465.0
2022-11-18 11:00:00,260.44,261.92,260.33,261.77,22604.0,252.4365,253.8711,252.3299,253.7257,22604.0
2022-11-18 11:30:00,261.8,262.66,261.43,261.71,27039.0,253.7547,254.5883,253.3961,253.6675,27039.0
2022-11-18 12:00:00,261.59,261.75,259.9,260.55,9296.0,253.5512,253.7063,251.9131,252.5432,9296.0
2022-11-18 12:30:00,260.53,261.36,260.38,261.36,18601.0,252.5238,253.3283,252.3784,253.3283,18601.0
2022-11-18 13:00:00,261.4,262.05,261.29,261.74,21638.0,253.367,253.9971,253.2604,253.6966,21638.0
2022-11-18 13:30:00,261.74,261.79,261.11,261.38,15286.0,253.6966,253.745,253.0859,253.3476,15286.0
2022-11-18 14:00:00,261.46,262.1,261.37,261.87,16723.0,253.4252,254.0455,253.338,253.8226,16723.0
2022-11-18 14:30:00,262.01,262.63,261.61,262.63,36180.0,253.9583,254.5592,253.5706,254.5592,36180.0
2022-11-18 15:00:00,262.51,263.8,262.5,263.68,48312.0,254.4429,255.6933,254.4332,255.577,48312.0
2022-11-18 15:30:00,263.76,263.99,262.79,263.08,164622.0,255.6545,255.8774,254.7143,254.9954,164622.0
2022-11-21 09:30:00,262.64,265.34,262.43,265.21,26066.0,254.5689,257.186,254.3654,257.0599,26066.0
2022-11-21 10:00:00,265.1,265.33,263.64,264.11,13435.0,256.9533,257.1763,255.5382,255.9938,13435.0
2022-11-21 10:30:00,263.95,264.11,262.95,263.42,22716.0,255.8387,255.9938,254.8694,255.325,22716.0
2022-11-21 11:00:00,263.44,263.54,262.76,262.85,24739.0,255.3443,255.4413,254.6852,254.7725,24739.0
2022-11-21 11:30:00,262.85,262.93,262.43,262.63,16534.0,254.7725,254.85,254.3654,254.5592,16534.0
2022-11-21 12:00:00,262.77,263.38,262.65,262.86,10019.0,254.6949,255.2862,254.5786,254.7822,10019.0
2022-11-21 12:30:00,262.78,263.14,262.61,262.89,17552.0,254.7046,255.0536,254.5398,254.8112,17552.0
2022-11-21 13:00:00,262.84,263.32,262.72,263.07,16659.0,254.7628,255.228,254.6465,254.9857,16659.0
2022-11-21 13:30:00,263.06,263.28,262.9,262.92,13526.0,254.976,255.1893,254.8209,254.8403,13526.0
2022-11-21 14:00:00,263.0,263.17,262.49,262.49,11394.0,254.9179,255.0826,254.4235,254.4235,11394.0
2022-11-21 14:30:00,262.39,262.57,261.97,262.35,14521.0,254.3266,254.5011,253.9195,254.2878,14521.0
2022-11-21 15:00:00,262.27,262.42,261.85,261.92,8205.0,254.2103,254.3557,253.8032,253.8711,8205.0
2022-11-21 15:30:00,261.9,262.57,261.82,262.43,46267.0,253.8517,254.5011,253.7741,254.3654,46267.0
2022-11-22 09:30:00,263.86,265.44,262.82,265.11,15965.0,255.7514,257.2829,254.7434,256.963,15965.0
2022-11-22 10:00:00,265.28,265.55,263.88,264.15,19208.0,257.1278,257.3895,255.7708,256.0325,19208.0
2022-11-22 10:30:00,264.06,264.38,263.44,264.09,15338.0,255.9453,256.2555,255.3443,255.9744,15338.0
2022-11-22 11:00:00,263.97,264.31,263.4,264.25,16019.0,255.8581,256.1876,255.3056,256.1295,16019.0
2022-11-22 11:30:00,264.38,264.54,263.91,264.17,13286.0,256.2555,256.4105,255.7999,256.0519,13286.0
2022-11-22 12:00:00,264.19,264.31,263.0,263.18,20807.0,256.0713,256.1876,254.9179,255.0923,20807.0
2022-11-22 12:30:00,263.18,263.64,263.14,263.34,16032.0,255.0923,255.5382,255.0536,255.2474,16032.0
2022-11-22 13:00:00,263.34,264.0,263.21,263.61,12101.0,255.2474,255.8871,255.1214,255.5091,12101.0
2022-11-22 13:30:00,263.54,263.75,263.01,263.07,9895.0,255.4413,255.6448,254.9276,254.9857,9895.0
2022-11-22 14:00:00,263.15,264.5,263.13,264.17,22439.0,255.0633,256.3718,255.0439,256.0519,22439.0
2022-11-22 14:30:00,264.17,264.6,263.85,264.53,19819.0,256.0519,256.4687,255.7417,256.4008,19819.0
2022-11-22 15:00:00,264.52,264.79,264.14,264.43,31440.0,256.3912,256.6529,256.0228,256.3039,31440.0
2022-11-22 15:30:00,264.43,265.25,264.37,265.06,100799.0,256.3039,257.0987,256.2458,256.9146,100799.0
2022-11-23 09:30:00,265.48,267.4,265.12,266.95,14998.0,257.3217,259.1826,256.9727,258.7465,14998.0
2022-11-23 10:00:00,267.41,267.44,266.1,266.56,8388.0,259.1923,259.2214,257.9226,258.3685,8388.0
2022-11-23 10:30:00,266.62,266.7,265.83,266.05,23937.0,258.4266,258.5042,257.6609,257.8741,23937.0
2022-11-23 11:00:00,266.07,266.26,265.69,265.97,17413.0,257.8935,258.0777,257.5252,257.7966,17413.0
2022-11-23 11:30:00,265.99,266.11,265.39,265.42,4213.0,257.816,257.9323,257.2344,257.2635,4213.0
2022-11-23 12:00:00,265.38,265.97,265.3,265.92,3390.0,257.2247,257.7966,257.1472,257.7481,3390.0
2022-11-23 12:30:00,265.92,266.18,265.37,265.38,3400.0,257.7481,258.0001,257.215,257.2247,3400.0
2022-11-23 13:00:00,265.69,266.02,265.67,266.01,4313.0,257.5252,257.8451,257.5058,257.8354,4313.0
2022-11-23 13:30:00,265.94,266.6,265.94,266.05,3712.0,257.7675,258.4072,257.7675,257.8741,3712.0
2022-11-23 14:00:00,266.28,267.11,265.71,266.37,14130.0,258.0971,258.9016,257.5446,258.1843,14130.0
2022-11-23 14:30:00,266.1,266.92,265.99,266.74,16152.0,257.9226,258.7174,257.816,258.5429,16152.0
2022-11-23 15:00:00,266.63,266.96,266.27,266.27,8418.0,258.4363,258.7562,258.0874,258.0874,8418.0
2022-11-23 15:30:00,266.15,266.27,265.64,265.97,47751.0,257.9711,258.0874,257.4767,257.7966,47751.0
2022-11-25 09:30:00,267.29,267.34,266.15,266.9,14971.0,259.076,259.1245,257.9711,258.698,14971.0
2022-11-25 10:00:00,266.88,268.0,266.77,268.0,6474.0,258.6786,259.7642,258.572,259.7642,6474.0
2022-11-25 10:30:00,267.89,268.49,267.87,268.03,7722.0,259.6576,260.2392,259.6382,259.7933,7722.0
2022-11-25 11:00:00,268.06,268.29,267.76,268.03,5401.0,259.8224,260.0453,259.5316,259.7933,5401.0
2022-11-25 11:30:00,268.17,268.91,268.12,268.53,22224.0,259.929,260.6462,259.8805,260.2779,22224.0
2022-11-25 12:00:00,268.56,268.59,268.04,268.47,4250.0,260.307,260.3361,259.803,260.2198,4250.0
2022-11-25 12:30:00,268.51,268.69,268.11,268.69,16783.0,260.2585,260.433,259.8708,260.433,16783.0
2022-11-28 09:30:00,266.9,268.53,266.9,267.63,15945.0,258.698,260.2779,258.698,259.4056,15945.0
2022-11-28 10:00:00,267.56,268.13,266.69,267.77,19679.0,259.3377,259.8902,258.4945,259.5413,19679.0
2022-11-28 10:30:00,267.74,268.24,266.92,267.23,28301.0,259.5122,259.9968,258.7174,259.0179,28301.0
2022-11-28 11:00:00,267.33,267.75,267.02,267.44,35773.0,259.1148,259.5219,258.8143,259.2214,35773.0
2022-11-28 11:30:00,267.51,268.17,267.18,267.71,15652.0,259.2893,259.929,258.9694,259.4831,15652.0
2022-11-28 12:00:00,267.65,268.12,267.18,267.67,11374.0,259.425,259.8805,258.9694,259.4444,11374.0
2022-11-28 12:30:00,267.76,267.79,267.07,267.07,16871.0,259.5316,259.5607,258.8628,258.8628,16871.0
2022-11-28 13:00:00,267.04,267.34,266.91,267.03,20033.0,258.8337,259.1245,258.7077,258.824,20033.0
2022-11-28 13:30:00,267.06,267.47,266.7,266.7,24733.0,258.8531,259.2505,258.5042,258.5042,24733.0
2022-11-28 14:00:00,266.33,266.58,265.76,266.0,41063.0,258.1455,258.3878,257.593,257.8257,41063.0
2022-11-28 14:30:00,266.0,266.12,265.69,265.73,16295.0,257.8257,257.942,257.5252,257.564,16295.0
2022-11-28 15:00:00,265.68,266.09,265.38,265.67,82675.0,257.5155,257.9129,257.2247,257.5058,82675.0
2022-11-28 15:30:00,265.67,266.27,265.06,266.05,156171.0,257.5058,258.0874,256.9146,257.8741,156171.0
2022-11-29 09:30:00,264.83,266.36,264.67,265.55,15390.0,256.6916,258.1746,256.5365,257.3895,15390.0
2022-11-29 10:00:00,265.58,265.6,264.75,265.41,9487.0,257.4186,257.438,256.6141,257.2538,9487.0
2022-11-29 10:30:00,265.44,265.51,264.68,264.97,12357.0,257.2829,257.3507,256.5462,256.8273,12357.0
2022-11-29 11:00:00,264.8,264.92,263.73,264.42,21442.0,256.6625,256.7789,255.6254,256.2942,21442.0
2022-11-29 11:30:00,264.29,265.27,264.18,265.18,26918.0,256.1682,257.1181,256.0616,257.0309,26918.0
2022-11-29 12:00:00,265.04,265.22,264.56,264.72,33064.0,256.8952,257.0696,256.4299,256.585,33064.0
2022-11-29 12:30:00,264.74,265.34,264.37,264.38,53382.0,256.6044,257.186,256.2458,256.2555,53382.0
2022-11-29 13:00:00,264.38,264.71,263.54,263.85,29792.0,256.2555,256.5753,255.4413,255.7417,29792.0
2022-11-29 13:30:00,263.97,264.76,263.87,264.69,16726.0,255.8581,256.6238,255.7611,256.5559,16726.0
2022-11-29 14:00:00,264.71,265.27,264.29,264.43,10267.0,256.5753,257.1181,256.1682,256.3039,10267.0
2022-11-29 14:30:00,264.23,264.43,263.67,264.35,39183.0,256.1101,256.3039,255.5673,256.2264,39183.0
2022-11-29 15:00:00,264.35,264.77,264.18,264.48,13696.0,256.2264,256.6335,256.0616,256.3524,13696.0
2022-11-29 15:30:00,264.48,264.78,264.09,264.28,87397.0,256.3524,256.6432,255.9744,256.1585,87397.0
2022-11-30 09:30:00,263.68,267.61,263.68,266.52,17069.0,255.577,259.3862,255.577,258.3297,17069.0
2022-11-30 10:00:00,267.01,267.12,266.12,266.51,15040.0,258.8046,258.9113,257.942,258.32,15040.0
2022-11-30 10:30:00,266.51,266.59,265.2,265.44,22179.0,258.32,258.3975,257.0503,257.2829,22179.0
2022-11-30 11:00:00,265.57,265.99,265.26,265.96,22892.0,257.4089,257.816,257.1084,257.7869,22892.0
2022-11-30 11:30:00,266.02,266.42,265.75,266.14,13342.0,257.8451,258.2328,257.5834,257.9614,13342.0
2022-11-30 12:00:00,266.07,266.39,265.33,265.51,24873.0,257.8935,258.2037,257.1763,257.3507,24873.0
2022-11-30 12:30:00,265.5,266.01,265.35,265.65,33811.0,257.341,257.8354,257.1956,257.4864,33811.0
2022-11-30 13:00:00,265.83,266.15,265.63,265.8,8722.0,257.6609,257.9711,257.467,257.6318,8722.0
2022-11-30 13:30:00,265.82,268.07,265.57,267.89,21957.0,257.6512,259.8321,257.4089,259.6576,21957.0
2022-11-30 14:00:00,267.83,269.24,267.77,269.06,31851.0,259.5994,260.9661,259.5413,260.7916,31851.0
2022-11-30 14:30:00,269.16,269.94,268.98,269.83,23798.0,260.8886,261.6446,260.7141,261.538,23798.0
2022-11-30 15:00:00,269.79,271.08,269.6,270.92,36619.0,261.4992,262.7496,261.315,262.5945,36619.0
2022-11-30 15:30:00,271.09,272.58,271.05,272.15,123421.0,262.7593,264.2035,262.7205,263.7867,123421.0
2022-12-01 09:30:00,273.41,275.08,272.34,274.92,40006.0,265.008,266.6266,263.9708,266.4716,40006.0
2022-12-01 10:00:00,275.03,275.16,272.47,272.63,16980.0,266.5782,266.7042,264.0968,264.2519,16980.0
2022-12-01 10:30:00,272.55,273.33,272.08,273.24,7638.0,264.1744,264.9304,263.7188,264.8432,7638.0
2022-12-01 11:00:00,273.31,273.37,272.02,272.26,11001.0,264.911,264.9692,263.6607,263.8933,11001.0
2022-12-01 11:30:00,272.3,272.51,271.29,272.06,19118.0,263.9321,264.1356,262.9531,263.6994,19118.0
2022-12-01 12:00:00,272.12,272.5,271.76,272.28,19820.0,263.7576,264.1259,263.4087,263.9127,19820.0
2022-12-01 12:30:00,272.32,272.89,271.92,272.16,24560.0,263.9515,264.5039,263.5637,263.7964,24560.0
2022-12-01 13:00:00,272.54,272.54,271.68,271.81,11582.0,264.1647,264.1647,263.3311,263.4571,11582.0
2022-12-01 13:30:00,271.91,272.62,271.54,272.49,42942.0,263.5541,264.2422,263.1954,264.1162,42942.0
2022-12-01 14:00:00,272.57,272.62,272.19,272.47,12902.0,264.1938,264.2422,263.8254,264.0968,12902.0
2022-12-01 14:30:00,272.59,273.48,272.58,272.81,32385.0,264.2132,265.0758,264.2035,264.4264,32385.0
2022-12-01 15:00:00,272.72,272.86,271.97,272.24,14081.0,264.3392,264.4749,263.6122,263.8739,14081.0
2022-12-01 15:30:00,272.29,272.44,271.44,271.71,98826.0,263.9224,264.0678,263.0985,263.3602,98826.0
2022-12-02 09:30:00,268.76,270.66,268.76,270.59,22703.0,260.5009,262.3425,260.5009,262.2746,22703.0
2022-12-02 10:00:00,270.76,271.07,269.66,269.66,14086.0,262.4394,262.7399,261.3732,261.3732,14086.0
2022-12-02 10:30:00,269.64,273.0,269.55,272.83,27162.0,261.3538,264.6106,261.2666,264.4458,27162.0
2022-12-02 11:00:00,272.47,274.0,272.15,273.89,12965.0,264.0968,265.5798,263.7867,265.4732,12965.0
2022-12-02 11:30:00,274.0,274.11,273.51,273.54,5484.0,265.5798,265.6864,265.1049,265.134,5484.0
2022-12-02 12:00:00,273.61,273.61,272.6,272.61,8857.0,265.2018,265.2018,264.2229,264.2325,8857.0
2022-12-02 12:30:00,272.69,272.8,272.17,272.38,7682.0,264.3101,264.4167,263.8061,264.0096,7682.0
2022-12-02 13:00:00,272.28,272.49,272.09,272.34,8742.0,263.9127,264.1162,263.7285,263.9708,8742.0
2022-12-02 13:30:00,272.16,273.0,271.92,272.02,12691.0,263.7964,264.6106,263.5637,263.6607,12691.0
2022-12-02 14:00:00,272.06,272.25,271.59,272.02,15943.0,263.6994,263.8836,263.2439,263.6607,15943.0
2022-12-02 14:30:00,272.02,273.0,271.88,273.0,50878.0,263.6607,264.6106,263.525,264.6106,50878.0
2022-12-02 15:00:00,273.0,273.04,272.26,272.55,30209.0,264.6106,264.6493,263.8933,264.1744,30209.0
2022-12-02 15:30:00,272.59,273.2,272.51,272.69,76124.0,264.2132,264.8044,264.1356,264.3101,76124.0
2022-12-05 09:30:00,269.78,272.25,268.53,268.53,17317.0,261.4895,263.8836,260.2779,260.2779,17317.0
2022-12-05 10:00:00,268.66,269.81,267.53,268.81,19637.0,260.4039,261.5186,259.3087,260.5493,19637.0
2022-12-05 10:30:00,268.74,270.13,268.66,270.04,5723.0,260.4815,261.8288,260.4039,261.7415,5723.0
2022-12-05 11:00:00,270.3,270.89,269.95,270.76,14564.0,261.9935,262.5654,261.6543,262.4394,14564.0
2022-12-05 11:30:00,271.0,271.0,269.85,269.86,4291.0,262.672,262.672,261.5574,261.5671,4291.0
2022-12-05 12:00:00,269.96,270.0,269.24,269.25,11054.0,261.664,261.7027,260.9661,260.9758,11054.0
2022-12-05 12:30:00,269.28,269.28,268.48,268.57,17277.0,261.0049,261.0049,260.2295,260.3167,17277.0
2022-12-05 13:00:00,268.47,268.56,267.83,268.23,20094.0,260.2198,260.307,259.5994,259.9871,20094.0
2022-12-05 13:30:00,268.23,268.44,267.93,268.01,16984.0,259.9871,260.1907,259.6964,259.7739,16984.0
2022-12-05 14:00:00,268.02,268.02,267.24,267.53,7778.0,259.7836,259.7836,259.0276,259.3087,7778.0
2022-12-05 14:30:00,267.45,267.75,267.18,267.75,3807.0,259.2311,259.5219,258.9694,259.5219,3807.0
2022-12-05 15:00:00,267.82,268.08,267.63,267.9,10687.0,259.5897,259.8418,259.4056,259.6673,10687.0
2022-12-05 15:30:00,267.98,268.29,267.52,268.21,74545.0,259.7448,260.0453,259.299,259.9678,74545.0
2022-12-06 09:30:00,268.85,269.99,266.71,266.71,19238.0,260.5881,261.6931,258.5139,258.5139,19238.0
2022-12-06 10:00:00,266.73,267.64,266.37,266.37,11324.0,258.5332,259.4153,258.1843,258.1843,11324.0
2022-12-06 10:30:00,266.81,266.81,266.25,266.54,6266.0,258.6108,258.6108,258.068,258.3491,6266.0
2022-12-06 11:00:00,266.65,266.78,265.64,266.16,10451.0,258.4557,258.5817,257.4767,257.9808,10451.0
2022-12-06 11:30:00,266.07,266.55,265.94,266.55,3861.0,257.8935,258.3588,257.7675,258.3588,3861.0
2022-12-06 12:00:00,266.5,266.53,265.34,265.34,6664.0,258.3103,258.3394,257.186,257.186,6664.0
2022-12-06 12:30:00,265.32,265.68,264.88,264.99,23598.0,257.1666,257.5155,256.7401,256.8467,23598.0
2022-12-06 13:00:00,264.99,265.67,264.17,264.17,12254.0,256.8467,257.5058,256.0519,256.0519,12254.0
2022-12-06 13:30:00,264.2,264.82,263.78,264.58,14940.0,256.081,256.6819,255.6739,256.4493,14940.0
2022-12-06 14:00:00,264.72,264.72,263.56,263.56,9676.0,256.585,256.585,255.4607,255.4607,9676.0
2022-12-06 14:30:00,263.65,264.11,263.28,263.71,28191.0,255.5479,255.9938,255.1893,255.606,28191.0
2022-12-06 15:00:00,263.65,264.29,263.5,263.63,25754.0,255.5479,256.1682,255.4025,255.5285,25754.0
2022-12-06 15:30:00,263.74,266.19,263.38,266.17,94634.0,255.6351,258.0098,255.2862,257.9904,94634.0
2022-12-07 09:30:00,266.27,269.3,266.24,267.19,21908.0,258.0874,261.0243,258.0583,258.9791,21908.0
2022-12-07 10:00:00,267.0,268.11,267.0,267.53,21974.0,258.7949,259.8708,258.7949,259.3087,21974.0
2022-12-07 10:30:00,268.21,268.57,266.71,266.76,43271.0,259.9678,260.3167,258.5139,258.5623,43271.0
2022-12-07 11:00:00,266.78,267.1,265.41,265.43,43127.0,258.5817,258.8919,257.2538,257.2732,43127.0
2022-12-07 11:30:00,265.23,265.27,264.71,265.14,5743.0,257.0793,257.1181,256.5753,256.9921,5743.0
2022-12-07 12:00:00,264.99,265.06,264.03,264.04,9532.0,256.8467,256.9146,255.9162,255.9259,9532.0
2022-12-07 12:30:00,264.09,264.67,263.69,264.28,8481.0,255.9744,256.5365,255.5867,256.1585,8481.0
2022-12-07 13:00:00,264.37,264.85,264.04,264.63,14355.0,256.2458,256.711,255.9259,256.4978,14355.0
2022-12-07 13:30:00,264.75,265.21,264.53,264.98,6340.0,256.6141,257.0599,256.4008,256.837,6340.0
2022-12-07 14:00:00,265.05,265.33,264.6,265.25,5293.0,256.9049,257.1763,256.4687,257.0987,5293.0
2022-12-07 14:30:00,265.37,265.8,265.15,265.15,7928.0,257.215,257.6318,257.0018,257.0018,7928.0
2022-12-07 15:00:00,265.24,265.49,264.9,265.38,11468.0,257.089,257.3313,256.7595,257.2247,11468.0
2022-12-07 15:30:00,265.4,267.01,265.4,266.81,60565.0,257.2441,258.8046,257.2441,258.6108,60565.0
2022-12-08 09:30:00,268.76,268.76,266.92,268.25,21996.0,260.5009,260.5009,258.7174,260.0065,21996.0
2022-12-08 10:00:00,268.29,269.21,267.94,269.21,22507.0,260.0453,260.937,259.7061,260.937,22507.0
2022-12-08 10:30:00,269.09,269.68,268.96,269.31,13254.0,260.8207,261.3926,260.6947,261.034,13254.0
2022-12-08 11:00:00,269.36,269.55,268.22,268.72,17659.0,261.0824,261.2666,259.9774,260.4621,17659.0
2022-12-08 11:30:00,268.63,269.08,268.63,269.08,9287.0,260.3749,260.811,260.3749,260.811,9287.0
2022-12-08 12:00:00,268.98,269.87,268.89,269.64,9615.0,260.7141,261.5767,260.6269,261.3538,9615.0
2022-12-08 12:30:00,269.85,270.1,269.17,269.72,15758.0,261.5574,261.7997,260.8983,261.4314,15758.0
2022-12-08 13:00:00,269.72,269.95,268.93,269.51,7378.0,261.4314,261.6543,260.6656,261.2278,7378.0
2022-12-08 13:30:00,269.62,269.87,269.23,269.23,6591.0,261.3344,261.5767,260.9564,260.9564,6591.0
2022-12-08 14:00:00,269.25,269.25,268.46,268.71,14641.0,260.9758,260.9758,260.2101,260.4524,14641.0
2022-12-08 14:30:00,268.59,268.86,268.26,268.49,8056.0,260.3361,260.5978,260.0162,260.2392,8056.0
2022-12-08 15:00:00,268.42,269.3,268.16,269.29,8132.0,260.1713,261.0243,259.9193,261.0146,8132.0
2022-12-08 15:30:00,269.38,269.82,268.65,269.62,31538.0,261.1018,261.5283,260.3942,261.3344,31538.0
2022-12-09 09:30:00,269.5,270.9,267.52,270.2,15761.0,261.2181,262.5751,259.299,261.8966,15761.0
2022-12-09 10:00:00,270.5,271.27,269.97,270.01,11296.0,262.1874,262.9337,261.6737,261.7124,11296.0
2022-12-09 10:30:00,270.53,270.59,269.38,270.25,5348.0,262.2165,262.2746,261.1018,261.9451,5348.0
2022-12-09 11:00:00,269.81,270.07,269.02,269.1,6887.0,261.5186,261.7706,260.7529,260.8304,6887.0
2022-12-09 11:30:00,268.92,268.92,268.36,268.46,6283.0,260.6559,260.6559,260.1131,260.2101,6283.0
2022-12-09 12:00:00,268.39,268.41,267.73,267.8,7844.0,260.1422,260.1616,259.5025,259.5704,7844.0
2022-12-09 12:30:00,267.79,268.74,267.71,268.13,12315.0,259.5607,260.4815,259.4831,259.8902,12315.0
2022-12-09 13:00:00,268.1,268.29,267.55,267.55,8195.0,259.8611,260.0453,259.328,259.328,8195.0
2022-12-09 13:30:00,267.6,267.83,267.09,267.09,11441.0,259.3765,259.5994,258.8822,258.8822,11441.0
2022-12-09 14:00:00,266.94,267.9,266.69,267.85,5456.0,258.7368,259.6673,258.4945,259.6188,5456.0
2022-12-09 14:30:00,267.66,268.0,267.56,267.89,8721.0,259.4347,259.7642,259.3377,259.6576,8721.0
2022-12-09 15:00:00,267.82,268.14,267.63,267.68,7667.0,259.5897,259.8999,259.4056,259.454,7667.0
2022-12-09 15:30:00,267.62,267.72,265.46,265.49,54567.0,259.3959,259.4928,257.3023,257.3313,54567.0
2022-12-12 09:30:00,267.26,267.42,265.34,267.11,14563.0,259.047,259.202,257.186,258.9016,14563.0
2022-12-12 10:00:00,267.11,267.59,266.6,267.48,11200.0,258.9016,259.3668,258.4072,259.2602,11200.0
2022-12-12 10:30:00,267.57,267.79,266.83,267.06,13123.0,259.3474,259.5607,258.6302,258.8531,13123.0
2022-12-12 11:00:00,266.93,267.12,266.62,266.9,8431.0,258.7271,258.9113,258.4266,258.698,8431.0
2022-12-12 11:30:00,266.96,267.13,266.68,266.91,9748.0,258.7562,258.9209,258.4848,258.7077,9748.0
2022-12-12 12:00:00,266.94,267.43,266.82,267.34,13242.0,258.7368,259.2117,258.6205,259.1245,13242.0
2022-12-12 12:30:00,267.38,268.37,267.38,268.07,8370.0,259.1633,260.1228,259.1633,259.8321,8370.0
2022-12-12 13:00:00,268.23,268.69,267.95,268.43,5048.0,259.9871,260.433,259.7157,260.181,5048.0
2022-12-12 13:30:00,268.72,269.18,268.72,268.97,4169.0,260.4621,260.9079,260.4621,260.7044,4169.0
2022-12-12 14:00:00,268.86,269.19,268.73,268.83,4384.0,260.5978,260.9176,260.4718,260.5687,4384.0
2022-12-12 14:30:00,268.67,269.28,268.66,269.26,7353.0,260.4136,261.0049,260.4039,260.9855,7353.0
2022-12-12 15:00:00,269.34,270.13,269.09,269.82,12807.0,261.063,261.8288,260.8207,261.5283,12807.0
2022-12-12 15:30:00,270.0,271.0,269.94,270.89,34244.0,261.7027,262.672,261.6446,262.5654,34244.0
2022-12-13 09:30:00,275.0,275.0,272.03,272.47,24257.0,266.5491,266.5491,263.6704,264.0968,24257.0
2022-12-13 10:00:00,272.25,273.27,271.02,271.48,83729.0,263.8836,264.8723,262.6914,263.1373,83729.0
2022-12-13 10:30:00,271.51,271.76,269.08,269.97,23672.0,263.1663,263.4087,260.811,261.6737,23672.0
2022-12-13 11:00:00,269.93,270.38,269.52,269.6,20546.0,261.6349,262.0711,261.2375,261.315,20546.0
2022-12-13 11:30:00,269.72,270.55,268.16,268.44,21757.0,261.4314,262.2358,259.9193,260.1907,21757.0
2022-12-13 12:00:00,268.56,268.56,266.32,266.68,38963.0,260.307,260.307,258.1358,258.4848,38963.0
2022-12-13 12:30:00,266.9,267.02,265.65,266.15,19952.0,258.698,258.8143,257.4864,257.9711,19952.0
2022-12-13 13:00:00,266.46,267.6,266.28,267.45,27845.0,258.2715,259.3765,258.0971,259.2311,27845.0
2022-12-13 13:30:00,267.73,267.88,266.28,266.75,23037.0,259.5025,259.6479,258.0971,258.5526,23037.0
2022-12-13 14:00:00,266.89,267.05,265.99,266.34,42654.0,258.6883,258.8434,257.816,258.1552,42654.0
2022-12-13 14:30:00,266.22,267.09,266.07,266.24,13308.0,258.0389,258.8822,257.8935,258.0583,13308.0
2022-12-13 15:00:00,266.34,266.34,265.2,266.11,30897.0,258.1552,258.1552,257.0503,257.9323,30897.0
2022-12-13 15:30:00,266.19,267.81,266.11,267.16,79740.0,258.0098,259.58,257.9323,258.95,79740.0
2022-12-14 09:30:00,267.21,270.69,266.58,270.67,19610.0,259.8559,263.2401,259.2432,263.2206,19610.0
2022-12-14 10:00:00,270.77,272.83,270.73,272.59,35664.0,263.3179,265.3212,263.279,265.0878,35664.0
2022-12-14 10:30:00,272.67,273.07,272.0,272.33,16842.0,265.1656,265.5546,264.514,264.835,16842.0
2022-12-14 11:00:00,272.26,272.4,271.41,271.41,14833.0,264.7669,264.903,263.9403,263.9403,14833.0
2022-12-14 11:30:00,271.41,271.64,270.58,270.81,11814.0,263.9403,264.164,263.1331,263.3568,11814.0
2022-12-14 12:00:00,270.98,271.46,270.69,270.87,10855.0,263.5221,263.9889,263.2401,263.4151,10855.0
2022-12-14 12:30:00,270.84,270.9,270.08,270.1,13132.0,263.386,263.4443,262.6469,262.6663,13132.0
2022-12-14 13:00:00,269.95,270.47,269.49,269.66,10487.0,262.5205,263.0262,262.0731,262.2384,10487.0
2022-12-14 13:30:00,269.85,269.85,268.69,269.09,23395.0,262.4232,262.4232,261.2951,261.6841,23395.0
2022-12-14 14:00:00,268.81,268.81,265.58,266.36,39047.0,261.4118,261.4118,258.2707,259.0293,39047.0
2022-12-14 14:30:00,266.2,267.26,264.85,265.94,76593.0,258.8737,259.9045,257.5608,258.6208,76593.0
2022-12-14 15:00:00,266.31,268.2,264.7,264.86,39993.0,258.9806,260.8186,257.415,257.5705,39993.0
2022-12-14 15:30:00,264.45,266.23,263.96,266.01,115224.0,257.1718,258.9028,256.6953,258.6889,115224.0
2022-12-15 09:30:00,263.23,263.64,260.07,260.21,13780.0,255.9854,256.3841,252.9124,253.0485,13780.0
2022-12-15 10:00:00,260.43,261.12,259.57,259.57,11003.0,253.2625,253.9335,252.4261,252.4261,11003.0
2022-12-15 10:30:00,259.65,260.72,259.19,259.82,13946.0,252.5039,253.5445,252.0566,252.6693,13946.0
2022-12-15 11:00:00,259.96,260.29,258.43,258.43,10071.0,252.8054,253.1263,251.3175,251.3175,10071.0
2022-12-15 11:30:00,258.4,258.59,257.58,258.33,10568.0,251.2883,251.4731,250.4909,251.2203,10568.0
2022-12-15 12:00:00,258.32,258.98,258.0,258.51,8822.0,251.2105,251.8524,250.8993,251.3953,8822.0
2022-12-15 12:30:00,258.56,259.13,257.82,258.17,7240.0,251.4439,251.9982,250.7243,251.0647,7240.0
2022-12-15 13:00:00,258.08,258.08,256.11,256.32,30614.0,250.9771,250.9771,249.0614,249.2656,30614.0
2022-12-15 13:30:00,256.25,257.15,256.18,257.15,10231.0,249.1975,250.0727,249.1294,250.0727,10231.0
2022-12-15 14:00:00,257.18,257.6,256.73,257.43,19602.0,250.1019,250.5104,249.6643,250.345,19602.0
2022-12-15 14:30:00,257.51,258.64,257.5,258.64,13532.0,250.4228,251.5217,250.4131,251.5217,13532.0
2022-12-15 15:00:00,258.68,258.75,257.41,257.95,20932.0,251.5606,251.6287,250.3256,250.8507,20932.0
2022-12-15 15:30:00,257.96,258.56,256.84,257.23,52797.0,250.8605,251.4439,249.7713,250.1505,52797.0
2022-12-16 09:30:00,253.77,255.07,253.15,253.69,140091.0,246.7858,248.05,246.1828,246.708,140091.0
2022-12-16 10:00:00,253.51,253.67,252.47,253.04,13896.0,246.5329,246.6885,245.5215,246.0759,13896.0
2022-12-16 10:30:00,252.67,254.18,252.66,253.73,18471.0,245.716,247.1845,245.7063,246.7469,18471.0
2022-12-16 11:00:00,253.66,254.14,252.69,253.88,15818.0,246.6788,247.1456,245.7355,246.8927,15818.0
2022-12-16 11:30:00,253.9,254.28,252.6,252.67,11494.0,246.9122,247.2817,245.648,245.716,11494.0
2022-12-16 12:00:00,252.67,253.36,252.5,253.24,5894.0,245.716,246.3871,245.5507,246.2704,5894.0
2022-12-16 12:30:00,253.24,253.63,252.55,252.63,6450.0,246.2704,246.6496,245.5993,245.6771,6450.0
2022-12-16 13:00:00,252.64,252.86,252.38,252.47,10242.0,245.6869,245.9008,245.434,245.5215,10242.0
2022-12-16 13:30:00,252.47,252.92,252.28,252.5,14326.0,245.5215,245.9592,245.3368,245.5507,14326.0
2022-12-16 14:00:00,252.42,253.39,252.21,252.8,21181.0,245.4729,246.4162,245.2687,245.8425,21181.0
2022-12-16 14:30:00,252.79,253.3,252.45,253.28,11953.0,245.8327,246.3287,245.5021,246.3093,11953.0
2022-12-16 15:00:00,253.26,253.8,252.73,253.75,14366.0,246.2898,246.8149,245.7744,246.7663,14366.0
2022-12-16 15:30:00,253.78,254.13,252.14,252.44,73899.0,246.7955,247.1359,245.2006,245.4924,73899.0
2022-12-19 09:30:00,253.24,254.37,252.55,254.34,18290.0,246.2704,247.3693,245.5993,247.3401,18290.0
2022-12-19 10:00:00,254.29,255.65,254.15,255.65,6025.0,247.2915,248.614,247.1553,248.614,6025.0
2022-12-19 10:30:00,255.44,255.64,254.72,254.79,20274.0,248.4098,248.6043,247.7096,247.7777,20274.0
2022-12-19 11:00:00,254.58,255.22,254.27,254.62,29231.0,247.5735,248.1959,247.272,247.6124,29231.0
2022-12-19 11:30:00,254.41,255.43,254.14,255.0,30514.0,247.4082,248.4001,247.1456,247.9819,30514.0
2022-12-19 12:00:00,254.91,255.96,254.91,255.09,5143.0,247.8944,248.9155,247.8944,248.0694,5143.0
2022-12-19 12:30:00,255.11,255.11,254.44,254.83,13747.0,248.0889,248.0889,247.4373,247.8166,13747.0
2022-12-19 13:00:00,254.68,254.8,253.99,254.01,12130.0,247.6707,247.7874,246.9997,247.0192,12130.0
2022-12-19 13:30:00,253.98,254.17,253.42,253.51,13754.0,246.99,247.1748,246.4454,246.5329,13754.0
2022-12-19 14:00:00,253.32,253.45,252.76,253.11,16449.0,246.3482,246.4746,245.8036,246.1439,16449.0
2022-12-19 14:30:00,253.12,253.61,252.8,252.95,33248.0,246.1537,246.6302,245.8425,245.9883,33248.0
2022-12-19 15:00:00,252.9,253.75,252.67,253.64,23785.0,245.9397,246.7663,245.716,246.6593,23785.0
2022-12-19 15:30:00,253.64,254.72,253.63,254.53,66770.0,246.6593,247.7096,246.6496,247.5249,66770.0
2022-12-20 09:30:00,255.42,256.39,254.43,255.96,21815.0,248.3904,249.3337,247.4276,248.9155,21815.0
2022-12-20 10:00:00,256.0,256.22,254.43,254.53,10621.0,248.9544,249.1683,247.4276,247.5249,10621.0
2022-12-20 10:30:00,254.73,255.19,253.91,255.19,7962.0,247.7193,248.1667,246.9219,248.1667,7962.0
2022-12-20 11:00:00,254.87,255.41,253.91,253.92,4786.0,247.8555,248.3806,246.9219,246.9316,4786.0
2022-12-20 11:30:00,253.88,255.0,253.85,255.0,22109.0,246.8927,247.9819,246.8636,247.9819,22109.0
2022-12-20 12:00:00,255.11,255.43,254.99,255.41,2552.0,248.0889,248.4001,247.9722,248.3806,2552.0
2022-12-20 12:30:00,255.27,255.31,254.92,255.3,3487.0,248.2445,248.2834,247.9041,248.2737,3487.0
2022-12-20 13:00:00,255.42,255.6,254.99,255.47,4687.0,248.3904,248.5654,247.9722,248.439,4687.0
2022-12-20 13:30:00,255.58,255.93,255.58,255.84,6651.0,248.546,248.8863,248.546,248.7988,6651.0
2022-12-20 14:00:00,255.98,256.75,255.81,256.47,10948.0,248.9349,249.6838,248.7696,249.4115,10948.0
2022-12-20 14:30:00,256.57,256.62,256.35,256.49,14639.0,249.5087,249.5573,249.2948,249.4309,14639.0
2022-12-20 15:00:00,256.46,256.58,255.55,256.5,9119.0,249.4017,249.5184,248.5168,249.4406,9119.0
2022-12-20 15:30:00,256.46,256.66,255.72,255.83,33848.0,249.4017,249.5962,248.6821,248.7891,33848.0
2022-12-21 09:30:00,256.92,257.5,256.4,257.25,16454.0,249.8491,250.4131,249.3434,250.17,16454.0
2022-12-21 10:00:00,257.44,259.1,257.41,259.1,11292.0,250.3548,251.9691,250.3256,251.9691,11292.0
2022-12-21 10:30:00,259.25,259.78,259.0,259.77,10828.0,252.1149,252.6304,251.8718,252.6206,10828.0
2022-12-21 11:00:00,259.82,260.03,259.5,259.51,4292.0,252.6693,252.8735,252.3581,252.3678,4292.0
2022-12-21 11:30:00,259.62,259.65,258.76,259.26,7256.0,252.4748,252.5039,251.6384,252.1247,7256.0
2022-12-21 12:00:00,259.18,259.18,258.52,258.52,2296.0,252.0469,252.0469,251.405,251.405,2296.0
2022-12-21 12:30:00,258.62,259.05,258.53,258.91,6548.0,251.5023,251.9205,251.4148,251.7843,6548.0
2022-12-21 13:00:00,259.1,259.61,258.84,258.84,11541.0,251.9691,252.465,251.7162,251.7162,11541.0
2022-12-21 13:30:00,258.93,259.15,258.64,259.12,6802.0,251.8038,252.0177,251.5217,251.9885,6802.0
2022-12-21 14:00:00,259.12,259.61,258.53,258.53,6306.0,251.9885,252.465,251.4148,251.4148,6306.0
2022-12-21 14:30:00,258.55,258.73,257.93,258.13,7465.0,251.4342,251.6093,250.8313,251.0258,7465.0
2022-12-21 15:00:00,258.16,258.24,257.73,258.01,8989.0,251.0549,251.1327,250.6368,250.9091,8989.0
2022-12-21 15:30:00,257.82,258.13,257.12,257.51,71172.0,250.7243,251.0258,250.0436,250.4228,71172.0
2022-12-22 09:30:00,256.33,256.33,253.71,254.01,19649.0,249.2753,249.2753,246.7274,247.0192,19649.0
2022-12-22 10:00:00,253.9,253.9,252.29,253.0,18700.0,246.9122,246.9122,245.3465,246.037,18700.0
2022-12-22 10:30:00,252.77,254.24,252.77,253.75,5158.0,245.8133,247.2428,245.8133,246.7663,5158.0
2022-12-22 11:00:00,253.9,254.1,253.24,253.47,7816.0,246.9122,247.1067,246.2704,246.494,7816.0
2022-12-22 11:30:00,253.43,253.99,253.33,253.93,10663.0,246.4551,246.9997,246.3579,246.9414,10663.0
2022-12-22 12:00:00,253.78,253.96,252.32,252.47,7948.0,246.7955,246.9705,245.3757,245.5215,7948.0
2022-12-22 12:30:00,252.41,252.64,252.16,252.61,3705.0,245.4632,245.6869,245.2201,245.6577,3705.0
2022-12-22 13:00:00,252.54,252.58,251.58,252.17,6662.0,245.5896,245.6285,244.656,245.2298,6662.0
2022-12-22 13:30:00,251.93,252.02,251.47,251.94,4024.0,244.9964,245.0839,244.5491,245.0061,4024.0
2022-12-22 14:00:00,251.99,252.63,251.72,252.63,8435.0,245.0548,245.6771,244.7922,245.6771,8435.0
2022-12-22 14:30:00,252.51,253.71,252.44,253.63,3370.0,245.5604,246.7274,245.4924,246.6496,3370.0
2022-12-22 15:00:00,253.79,254.77,253.64,254.77,8790.0,246.8052,247.7582,246.6593,247.7582,8790.0
2022-12-22 15:30:00,254.85,255.52,253.79,255.47,41038.0,247.836,248.4876,246.8052,248.439,41038.0
2022-12-23 09:30:00,255.48,256.64,254.78,254.99,15951.0,248.4487,249.5768,247.768,247.9722,15951.0
2022-12-23 10:00:00,254.91,256.04,254.48,255.73,10208.0,247.8944,248.9933,247.4762,248.6918,10208.0
2022-12-23 10:30:00,255.93,256.26,255.6,255.7,6424.0,248.8863,249.2072,248.5654,248.6626,6424.0
2022-12-23 11:00:00,255.63,256.18,255.38,256.11,2923.0,248.5946,249.1294,248.3515,249.0614,2923.0
2022-12-23 11:30:00,256.0,256.46,255.97,256.31,4339.0,248.9544,249.4017,248.9252,249.2559,4339.0
2022-12-23 12:00:00,256.23,256.72,256.1,256.32,6441.0,249.1781,249.6546,249.0516,249.2656,6441.0
2022-12-23 12:30:00,256.61,256.7,256.05,256.25,2634.0,249.5476,249.6351,249.003,249.1975,2634.0
2022-12-23 13:00:00,256.39,256.56,256.28,256.4,2940.0,249.3337,249.499,249.2267,249.3434,2940.0
2022-12-23 13:30:00,256.49,256.52,255.59,255.74,4073.0,249.4309,249.4601,248.5557,248.7015,4073.0
2022-12-23 14:00:00,255.56,255.94,255.56,255.82,3559.0,248.5265,248.896,248.5265,248.7793,3559.0
2022-12-23 14:30:00,256.18,256.68,256.12,256.68,4608.0,249.1294,249.6157,249.0711,249.6157,4608.0
2022-12-23 15:00:00,256.79,256.96,256.35,256.44,5029.0,249.7227,249.888,249.2948,249.3823,5029.0
2022-12-23 15:30:00,256.48,256.69,255.98,256.57,19083.0,249.4212,249.6254,248.9349,249.5087,19083.0
2022-12-27 09:30:00,257.56,257.56,254.62,255.9,9121.0,250.4715,250.4715,247.6124,248.8571,9121.0
2022-12-27 10:00:00,255.86,256.75,255.34,256.28,9288.0,248.8182,249.6838,248.3126,249.2267,9288.0
2022-12-27 10:30:00,256.51,257.44,256.42,256.69,4100.0,249.4504,250.3548,249.3628,249.6254,4100.0
2022-12-27 11:00:00,256.68,257.12,256.59,257.0,3678.0,249.6157,250.0436,249.5282,249.9269,3678.0
2022-12-27 11:30:00,257.12,257.23,256.59,256.61,4716.0,250.0436,250.1505,249.5282,249.5476,4716.0
2022-12-27 12:00:00,256.86,257.46,256.75,256.75,5631.0,249.7907,250.3742,249.6838,249.6838,5631.0
2022-12-27 12:30:00,256.75,257.1,256.42,256.92,3525.0,249.6838,250.0241,249.3628,249.8491,3525.0
2022-12-27 13:00:00,256.95,257.3,256.68,256.68,3354.0,249.8782,250.2186,249.6157,249.6157,3354.0
2022-12-27 13:30:00,256.74,256.84,256.36,256.69,10995.0,249.674,249.7713,249.3045,249.6254,10995.0
2022-12-27 14:00:00,256.81,256.81,255.57,255.57,4726.0,249.7421,249.7421,248.5362,248.5362,4726.0
2022-12-27 14:30:00,255.8,256.43,255.7,256.43,11505.0,248.7599,249.3726,248.6626,249.3726,11505.0
2022-12-27 15:00:00,256.43,257.27,256.35,257.13,13086.0,249.3726,250.1894,249.2948,250.0533,13086.0
2022-12-27 15:30:00,257.06,257.45,256.4,256.59,37212.0,249.9852,250.3645,249.3434,249.5282,37212.0
2022-12-28 09:30:00,256.11,257.3,255.0,256.69,19643.0,249.0614,250.2186,247.9819,249.6254,19643.0
2022-12-28 10:00:00,256.92,257.05,256.16,256.16,6568.0,249.8491,249.9755,249.11,249.11,6568.0
2022-12-28 10:30:00,256.04,256.73,255.5,255.51,8261.0,248.9933,249.6643,248.4682,248.4779,8261.0
2022-12-28 11:00:00,255.46,255.53,254.51,255.04,11835.0,248.4293,248.4973,247.5054,248.0208,11835.0
2022-12-28 11:30:00,254.9,255.13,254.33,254.66,6554.0,247.8847,248.1083,247.3304,247.6513,6554.0
2022-12-28 12:00:00,254.51,254.51,253.92,254.39,5640.0,247.5054,247.5054,246.9316,247.3887,5640.0
2022-12-28 12:30:00,254.41,254.98,254.27,254.98,5611.0,247.4082,247.9625,247.272,247.9625,5611.0
2022-12-28 13:00:00,255.06,255.48,254.93,255.17,4749.0,248.0403,248.4487,247.9138,248.1472,4749.0
2022-12-28 13:30:00,255.02,255.02,254.38,254.56,6204.0,248.0014,248.0014,247.379,247.554,6204.0
2022-12-28 14:00:00,254.65,254.94,254.25,254.69,4547.0,247.6415,247.9236,247.2526,247.6804,4547.0
2022-12-28 14:30:00,254.56,255.32,254.56,254.79,5472.0,247.554,248.2931,247.554,247.7777,5472.0
2022-12-28 15:00:00,254.7,254.7,253.88,254.06,5266.0,247.6902,247.6902,246.8927,247.0678,5266.0
2022-12-28 15:30:00,254.06,254.41,253.55,253.7,25648.0,247.0678,247.4082,246.5718,246.7177,25648.0
2022-12-29 09:30:00,255.98,257.66,255.97,257.65,7558.0,248.9349,250.5687,248.9252,250.559,7558.0
2022-12-29 10:00:00,257.72,258.2,257.61,257.93,7637.0,250.6271,251.0938,250.5201,250.8313,7637.0
2022-12-29 10:30:00,258.12,258.79,257.86,258.22,5703.0,251.016,251.6676,250.7632,251.1133,5703.0
2022-12-29 11:00:00,258.22,258.37,257.83,257.99,4582.0,251.1133,251.2592,250.734,250.8896,4582.0
2022-12-29 11:30:00,258.36,259.23,258.34,258.9,3972.0,251.2494,252.0955,251.23,251.7746,3972.0
2022-12-29 12:00:00,258.85,259.27,258.71,259.03,7285.0,251.726,252.1344,251.5898,251.901,7285.0
2022-12-29 12:30:00,259.14,259.31,258.79,258.93,3441.0,252.008,252.1733,251.6676,251.8038,3441.0
2022-12-29 13:00:00,259.17,259.4,259.01,259.37,5451.0,252.0371,252.2608,251.8816,252.2316,5451.0
2022-12-29 13:30:00,259.27,259.56,259.17,259.48,6050.0,252.1344,252.4164,252.0371,252.3386,6050.0
2022-12-29 14:00:00,259.58,259.74,258.87,258.87,8045.0,252.4359,252.5915,251.7454,251.7454,8045.0
2022-12-29 14:30:00,258.71,259.25,258.65,258.74,5791.0,251.5898,252.1149,251.5315,251.619,5791.0
2022-12-29 15:00:00,258.71,259.05,258.48,258.83,20804.0,251.5898,251.9205,251.3661,251.7065,20804.0
2022-12-29 15:30:00,258.85,259.31,258.65,258.84,38309.0,251.726,252.1733,251.5315,251.7162,38309.0
2022-12-30 09:30:00,257.73,257.73,256.01,256.01,6393.0,250.6368,250.6368,248.9641,248.9641,6393.0
2022-12-30 10:00:00,256.64,257.82,256.38,257.06,4068.0,249.5768,250.7243,249.3239,249.9852,4068.0
2022-12-30 10:30:00,257.05,257.38,256.74,256.75,4903.0,249.9755,250.2964,249.674,249.6838,4903.0
2022-12-30 11:00:00,256.95,257.23,256.39,256.52,8259.0,249.8782,250.1505,249.3337,249.4601,8259.0
2022-12-30 11:30:00,256.39,257.02,256.34,256.98,7051.0,249.3337,249.9463,249.285,249.9074,7051.0
2022-12-30 12:00:00,256.93,257.1,256.59,256.76,6426.0,249.8588,250.0241,249.5282,249.6935,6426.0
2022-12-30 12:30:00,256.73,257.0,256.35,256.5,6945.0,249.6643,249.9269,249.2948,249.4406,6945.0
2022-12-30 13:00:00,256.69,256.69,254.84,255.42,7099.0,249.6254,249.6254,247.8263,248.3904,7099.0
2022-12-30 13:30:00,255.49,255.79,255.27,255.33,5275.0,248.4584,248.7502,248.2445,248.3028,5275.0
2022-12-30 14:00:00,255.33,255.51,254.9,255.51,4377.0,248.3028,248.4779,247.8847,248.4779,4377.0
2022-12-30 14:30:00,255.48,255.74,255.19,255.58,5814.0,248.4487,248.7015,248.1667,248.546,5814.0
2022-12-30 15:00:00,255.67,256.66,255.47,255.71,16001.0,248.6335,249.5962,248.439,248.6724,16001.0
2022-12-30 15:30:00,255.71,257.75,255.68,257.7,31624.0,248.6724,250.6562,248.6432,250.6076,31624.0
2023-01-03 09:30:00,258.29,259.6,256.32,256.32,17176.0,251.1814,252.4553,249.2656,249.2656,17176.0
2023-01-03 10:00:00,256.56,257.48,256.52,257.09,18703.0,249.499,250.3937,249.4601,250.0144,18703.0
2023-01-03 10:30:00,257.09,257.7,256.87,257.53,6706.0,250.0144,250.6076,249.8004,250.4423,6706.0
2023-01-03 11:00:00,257.69,257.69,256.11,256.49,5661.0,250.5979,250.5979,249.0614,249.4309,5661.0
2023-01-03 11:30:00,256.49,256.49,255.97,256.44,13037.0,249.4309,249.4309,248.9252,249.3823,13037.0
2023-01-03 12:00:00,256.56,257.06,256.27,256.38,17356.0,249.499,249.9852,249.217,249.3239,17356.0
2023-01-03 12:30:00,256.22,257.36,255.56,255.93,21281.0,249.1683,250.277,248.5265,248.8863,21281.0
2023-01-03 13:00:00,255.99,256.61,255.65,256.61,9297.0,248.9447,249.5476,248.614,249.5476,9297.0
2023-01-03 13:30:00,256.64,257.49,256.5,257.42,25351.0,249.5768,250.4034,249.4406,250.3353,25351.0
2023-01-03 14:00:00,257.57,257.68,256.07,256.25,11698.0,250.4812,250.5882,249.0225,249.1975,11698.0
2023-01-03 14:30:00,256.31,257.26,255.74,256.65,18063.0,249.2559,250.1797,248.7015,249.5865,18063.0
2023-01-03 15:00:00,256.75,257.07,256.29,256.58,23411.0,249.6838,249.9949,249.2364,249.5184,23411.0
2023-01-03 15:30:00,256.78,257.56,256.65,257.25,61750.0,249.7129,250.4715,249.5865,250.17,61750.0
2023-01-04 09:30:00,259.4,260.67,259.4,260.25,18513.0,252.2608,253.4959,252.2608,253.0874,18513.0
2023-01-04 10:00:00,260.45,260.45,257.03,257.48,68866.0,253.2819,253.2819,249.956,250.3937,68866.0
2023-01-04 10:30:00,258.11,258.67,257.17,258.67,13601.0,251.0063,251.5509,250.0922,251.5509,13601.0
2023-01-04 11:00:00,258.68,258.82,258.11,258.48,8039.0,251.5606,251.6968,251.0063,251.3661,8039.0
2023-01-04 11:30:00,258.55,259.65,258.55,259.48,36525.0,251.4342,252.5039,251.4342,252.3386,36525.0
2023-01-04 12:00:00,259.64,259.75,259.11,259.56,8301.0,252.4942,252.6012,251.9788,252.4164,8301.0
2023-01-04 12:30:00,259.5,260.13,259.3,259.39,7370.0,252.3581,252.9707,252.1636,252.2511,7370.0
2023-01-04 13:00:00,259.34,259.74,259.04,259.47,6809.0,252.2025,252.5915,251.9107,252.3289,6809.0
2023-01-04 13:30:00,259.49,259.71,258.74,258.74,8155.0,252.3483,252.5623,251.619,251.619,8155.0
2023-01-04 14:00:00,259.4,259.47,256.12,256.12,38622.0,252.2608,252.3289,249.0711,249.0711,38622.0
2023-01-04 14:30:00,256.17,257.14,256.17,257.05,8366.0,249.1197,250.063,249.1197,249.9755,8366.0
2023-01-04 15:00:00,257.36,257.69,256.58,256.86,42308.0,250.277,250.5979,249.5184,249.7907,42308.0
2023-01-04 15:30:00,256.78,258.03,256.06,257.92,73181.0,249.7129,250.9285,249.0127,250.8216,73181.0
2023-01-05 09:30:00,256.94,257.46,254.39,255.66,28890.0,249.8685,250.3742,247.3887,248.6238,28890.0
2023-01-05 10:00:00,255.6,256.73,255.6,256.35,23943.0,248.5654,249.6643,248.5654,249.2948,23943.0
2023-01-05 10:30:00,256.07,256.57,255.67,255.97,10762.0,249.0225,249.5087,248.6335,248.9252,10762.0
2023-01-05 11:00:00,255.82,255.9,254.85,254.97,7879.0,248.7793,248.8571,247.836,247.9527,7879.0
2023-01-05 11:30:00,255.08,255.35,254.53,254.55,5992.0,248.0597,248.3223,247.5249,247.5443,5992.0
2023-01-05 12:00:00,254.76,255.25,254.37,254.95,6120.0,247.7485,248.225,247.3693,247.9333,6120.0
2023-01-05 12:30:00,254.95,255.0,254.3,254.41,4671.0,247.9333,247.9819,247.3012,247.4082,4671.0
2023-01-05 13:00:00,254.34,255.96,254.26,255.64,7839.0,247.3401,248.9155,247.2623,248.6043,7839.0
2023-01-05 13:30:00,255.6,255.78,255.09,255.32,6052.0,248.5654,248.7404,248.0694,248.2931,6052.0
2023-01-05 14:00:00,255.44,256.37,255.44,255.6,15395.0,248.4098,249.3142,248.4098,248.5654,15395.0
2023-01-05 14:30:00,255.8,256.74,255.79,256.22,16419.0,248.7599,249.674,248.7502,249.1683,16419.0
2023-01-05 15:00:00,256.15,256.15,254.71,254.81,8199.0,249.1003,249.1003,247.6999,247.7971,8199.0
2023-01-05 15:30:00,254.74,255.3,254.51,255.09,43227.0,247.7291,248.2737,247.5054,248.0694,43227.0
2023-01-06 09:30:00,258.86,261.23,256.66,259.6,15201.0,251.7357,254.0405,249.5962,252.4553,15201.0
2023-01-06 10:00:00,260.49,261.83,260.43,261.48,7013.0,253.3208,254.6239,253.2625,254.2836,7013.0
2023-01-06 10:30:00,261.8,263.05,261.8,263.05,8887.0,254.5948,255.8104,254.5948,255.8104,8887.0
2023-01-06 11:00:00,263.2,263.93,263.08,263.59,7171.0,255.9562,256.6661,255.8395,256.3355,7171.0
2023-01-06 11:30:00,263.67,264.22,263.57,264.07,4529.0,256.4133,256.9482,256.3161,256.8023,4529.0
2023-01-06 12:00:00,263.75,263.75,263.0,263.04,3933.0,256.4911,256.4911,255.7617,255.8006,3933.0
2023-01-06 12:30:00,263.19,263.19,262.31,262.41,2725.0,255.9465,255.9465,255.0907,255.188,2725.0
2023-01-06 13:00:00,262.64,262.99,262.49,262.99,3750.0,255.4116,255.752,255.2658,255.752,3750.0
2023-01-06 13:30:00,263.1,263.3,262.93,263.06,5280.0,255.859,256.0535,255.6937,255.8201,5280.0
2023-01-06 14:00:00,263.14,264.27,263.06,264.13,6073.0,255.8979,256.9968,255.8201,256.8606,6073.0
2023-01-06 14:30:00,264.31,264.94,264.17,264.82,8212.0,257.0357,257.6483,256.8995,257.5317,8212.0
2023-01-06 15:00:00,264.82,265.09,264.18,264.19,12775.0,257.5317,257.7942,256.9093,256.919,12775.0
2023-01-06 15:30:00,264.33,264.84,263.76,263.77,30527.0,257.0551,257.5511,256.5008,256.5105,30527.0
2023-01-09 09:30:00,264.45,266.36,263.55,265.88,15494.0,257.1718,259.0293,256.2966,258.5625,15494.0
2023-01-09 10:00:00,266.06,266.52,265.59,265.87,9310.0,258.7375,259.1849,258.2805,258.5528,9310.0
2023-01-09 10:30:00,265.61,267.64,265.61,267.22,4835.0,258.2999,260.274,258.2999,259.8656,4835.0
2023-01-09 11:00:00,267.47,268.13,267.47,267.8,11035.0,260.1087,260.7506,260.1087,260.4296,11035.0
2023-01-09 11:30:00,267.89,267.99,267.08,267.63,11502.0,260.5172,260.6144,259.7295,260.2643,11502.0
2023-01-09 12:00:00,267.78,267.78,266.47,266.48,6747.0,260.4102,260.4102,259.1362,259.146,6747.0
2023-01-09 12:30:00,266.55,266.6,265.33,265.37,8649.0,259.214,259.2627,258.0276,258.0665,8649.0
2023-01-09 13:00:00,265.31,265.56,264.7,264.79,10100.0,258.0082,258.2513,257.415,257.5025,10100.0
2023-01-09 13:30:00,264.75,264.79,262.34,263.04,21140.0,257.4636,257.5025,255.1199,255.8006,21140.0
2023-01-09 14:00:00,263.19,263.38,262.14,262.18,13080.0,255.9465,256.1313,254.9254,254.9643,13080.0
2023-01-09 14:30:00,262.14,262.31,261.21,261.31,15671.0,254.9254,255.0907,254.021,254.1183,15671.0
2023-01-09 15:00:00,261.21,261.52,260.55,260.55,21564.0,254.021,254.3225,253.3792,253.3792,21564.0
2023-01-09 15:30:00,260.59,261.05,260.29,260.56,72978.0,253.4181,253.8654,253.1263,253.3889,72978.0
2023-01-10 09:30:00,260.96,261.74,260.66,261.21,10732.0,253.7779,254.5364,253.4861,254.021,10732.0
2023-01-10 10:00:00,260.89,261.53,260.41,260.42,12798.0,253.7098,254.3322,253.243,253.2527,12798.0
2023-01-10 10:30:00,260.41,261.07,259.66,260.86,7514.0,253.243,253.8849,252.5137,253.6806,7514.0
2023-01-10 11:00:00,260.98,261.13,260.28,260.28,11175.0,253.7973,253.9432,253.1166,253.1166,11175.0
2023-01-10 11:30:00,260.29,261.17,259.81,261.02,22576.0,253.1263,253.9821,252.6595,253.8362,22576.0
2023-01-10 12:00:00,260.88,261.47,260.53,261.26,3901.0,253.7001,254.2738,253.3597,254.0696,3901.0
2023-01-10 12:30:00,261.42,261.57,260.34,260.45,18150.0,254.2252,254.3711,253.1749,253.2819,18150.0
2023-01-10 13:00:00,260.94,261.29,260.71,260.82,6435.0,253.7584,254.0988,253.5348,253.6417,6435.0
2023-01-10 13:30:00,260.87,261.1,260.34,260.91,11555.0,253.6904,253.914,253.1749,253.7293,11555.0
2023-01-10 14:00:00,261.01,261.78,261.01,261.63,14620.0,253.8265,254.5753,253.8265,254.4294,14620.0
2023-01-10 14:30:00,261.77,262.11,260.76,260.83,10340.0,254.5656,254.8962,253.5834,253.6515,10340.0
2023-01-10 15:00:00,260.81,261.71,260.67,261.52,9290.0,253.632,254.5072,253.4959,254.3225,9290.0
2023-01-10 15:30:00,261.52,262.38,261.4,262.38,39131.0,254.3225,255.1588,254.2058,255.1588,39131.0
2023-01-11 09:30:00,258.3,261.42,257.12,259.83,74157.0,251.1911,254.2252,250.0436,252.679,74157.0
2023-01-11 10:00:00,259.84,261.3,259.63,261.03,31760.0,252.6887,254.1085,252.4845,253.846,31760.0
2023-01-11 10:30:00,261.0,261.0,259.32,259.4,25058.0,253.8168,253.8168,252.183,252.2608,25058.0
2023-01-11 11:00:00,259.37,260.98,259.24,260.59,21125.0,252.2316,253.7973,252.1052,253.4181,21125.0
2023-01-11 11:30:00,260.59,260.66,259.36,259.77,21486.0,253.4181,253.4861,252.2219,252.6206,21486.0
2023-01-11 12:00:00,259.69,260.35,259.68,260.16,17134.0,252.5428,253.1847,252.5331,252.9999,17134.0
2023-01-11 12:30:00,260.16,260.57,259.93,260.55,21087.0,252.9999,253.3986,252.7762,253.3792,21087.0
2023-01-11 13:00:00,260.5,261.43,260.42,261.43,13069.0,253.3305,254.2349,253.2527,254.2349,13069.0
2023-01-11 13:30:00,261.58,261.91,260.91,261.02,12558.0,254.3808,254.7017,253.7293,253.8362,12558.0
2023-01-11 14:00:00,261.04,261.37,260.73,261.31,18365.0,253.8557,254.1766,253.5542,254.1183,18365.0
2023-01-11 14:30:00,261.46,262.8,261.46,262.78,20473.0,254.2641,255.5672,254.2641,255.5478,20473.0
2023-01-11 15:00:00,262.77,263.32,262.42,262.42,33241.0,255.5381,256.0729,255.1977,255.1977,33241.0
2023-01-11 15:30:00,262.37,264.5,262.24,264.5,122047.0,255.1491,257.2205,255.0227,257.2205,122047.0
2023-01-12 09:30:00,265.78,266.61,262.53,263.47,37886.0,258.4652,259.2724,255.3047,256.2188,37886.0
2023-01-12 10:00:00,263.72,265.48,262.96,264.54,41723.0,256.4619,258.1735,255.7228,257.2594,41723.0
2023-01-12 10:30:00,264.3,265.08,263.65,264.79,58543.0,257.026,257.7845,256.3939,257.5025,58543.0
2023-01-12 11:00:00,264.58,265.07,264.15,264.53,41830.0,257.2983,257.7748,256.8801,257.2496,41830.0
2023-01-12 11:30:00,264.53,265.58,264.27,265.12,41278.0,257.2496,258.2707,256.9968,257.8234,41278.0
2023-01-12 12:00:00,265.11,266.15,264.99,266.15,17637.0,257.8137,258.825,257.697,258.825,17637.0
2023-01-12 12:30:00,266.18,266.62,265.51,266.18,21875.0,258.8542,259.2821,258.2027,258.8542,21875.0
2023-01-12 13:00:00,266.06,266.07,264.1,264.19,18850.0,258.7375,258.7472,256.8315,256.919,18850.0
2023-01-12 13:30:00,264.19,265.79,263.95,265.42,15103.0,256.919,258.475,256.6856,258.1151,15103.0
2023-01-12 14:00:00,265.4,265.55,263.94,264.34,38491.0,258.0957,258.2416,256.6759,257.0649,38491.0
2023-01-12 14:30:00,264.19,264.48,263.26,264.0,52816.0,256.919,257.201,256.0146,256.7342,52816.0
2023-01-12 15:00:00,263.81,264.02,263.19,263.35,46767.0,256.5494,256.7537,255.9465,256.1021,46767.0
2023-01-12 15:30:00,263.41,264.95,263.26,264.71,124499.0,256.1605,257.6581,256.0146,257.4247,124499.0
2023-01-13 09:30:00,260.79,263.59,260.01,263.26,27142.0,253.6126,256.3355,252.854,256.0146,27142.0
2023-01-13 10:00:00,263.14,264.27,262.96,264.22,21992.0,255.8979,256.9968,255.7228,256.9482,21992.0
2023-01-13 10:30:00,264.19,264.47,263.48,263.91,23029.0,256.919,257.1913,256.2285,256.6467,23029.0
2023-01-13 11:00:00,263.89,264.48,263.61,264.32,17547.0,256.6272,257.201,256.355,257.0454,17547.0
2023-01-13 11:30:00,264.52,264.55,263.76,263.87,28448.0,257.2399,257.2691,256.5008,256.6078,28448.0
2023-01-13 12:00:00,263.85,264.82,263.1,264.65,19206.0,256.5883,257.5317,255.859,257.3663,19206.0
2023-01-13 12:30:00,264.65,264.95,264.25,264.88,15667.0,257.3663,257.6581,256.9773,257.59,15667.0
2023-01-13 13:00:00,264.97,264.97,263.73,263.94,7068.0,257.6775,257.6775,256.4716,256.6759,7068.0
2023-01-13 13:30:00,263.99,265.07,263.99,264.87,5736.0,256.7245,257.7748,256.7245,257.5803,5736.0
2023-01-13 14:00:00,264.8,265.33,264.45,265.18,29593.0,257.5122,258.0276,257.1718,257.8817,29593.0
2023-01-13 14:30:00,265.19,265.61,265.07,265.4,19349.0,257.8915,258.2999,257.7748,258.0957,19349.0
2023-01-13 15:00:00,265.39,265.76,265.31,265.76,47786.0,258.086,258.4458,258.0082,258.4458,47786.0
2023-01-13 15:30:00,265.93,266.56,265.43,265.96,58258.0,258.6111,259.2238,258.1249,258.6403,58258.0
2023-01-17 09:30:00,265.95,266.93,264.48,266.78,57564.0,258.6306,259.5836,257.201,259.4377,57564.0
2023-01-17 10:00:00,266.64,267.56,266.02,266.02,34802.0,259.3016,260.1962,258.6986,258.6986,34802.0
2023-01-17 10:30:00,266.02,266.41,265.09,265.34,15572.0,258.6986,259.0779,257.7942,258.0373,15572.0
2023-01-17 11:00:00,265.21,265.21,264.07,264.39,20082.0,257.9109,257.9109,256.8023,257.1135,20082.0
2023-01-17 11:30:00,264.37,264.55,264.17,264.44,14117.0,257.094,257.2691,256.8995,257.1621,14117.0
2023-01-17 12:00:00,264.45,264.64,263.89,263.9,14324.0,257.1718,257.3566,256.6272,256.637,14324.0
2023-01-17 12:30:00,263.71,264.53,263.63,264.13,11470.0,256.4522,257.2496,256.3744,256.8606,11470.0
2023-01-17 13:00:00,264.32,264.65,264.1,264.57,9511.0,257.0454,257.3663,256.8315,257.2885,9511.0
2023-01-17 13:30:00,264.47,264.99,264.12,264.18,11494.0,257.1913,257.697,256.8509,256.9093,11494.0
2023-01-17 14:00:00,264.31,264.32,262.71,262.71,17054.0,257.0357,257.0454,255.4797,255.4797,17054.0
2023-01-17 14:30:00,262.75,263.57,262.75,262.91,18223.0,255.5186,256.3161,255.5186,255.6742,18223.0
2023-01-17 15:00:00,263.06,263.39,262.46,262.95,17520.0,255.8201,256.141,255.2366,255.7131,17520.0
2023-01-17 15:30:00,263.07,263.45,262.48,263.18,87097.0,255.8298,256.1994,255.2561,255.9368,87097.0
2023-01-18 09:30:00,263.87,264.43,263.45,263.88,10767.0,256.6078,257.1524,256.1994,256.6175,10767.0
2023-01-18 10:00:00,264.09,264.28,262.12,262.13,11349.0,256.8217,257.0065,254.906,254.9157,11349.0
2023-01-18 10:30:00,262.13,262.15,261.05,261.46,10832.0,254.9157,254.9351,253.8654,254.2641,10832.0
2023-01-18 11:00:00,261.71,261.83,259.73,260.61,7833.0,254.5072,254.6239,252.5817,253.4375,7833.0
2023-01-18 11:30:00,260.52,260.52,259.14,259.42,11179.0,253.35,253.35,252.008,252.2803,11179.0
2023-01-18 12:00:00,259.43,259.43,258.51,258.63,11104.0,252.29,252.29,251.3953,251.512,11104.0
2023-01-18 12:30:00,258.67,258.83,258.09,258.64,10996.0,251.5509,251.7065,250.9869,251.5217,10996.0
2023-01-18 13:00:00,258.61,258.66,257.56,258.16,8168.0,251.4926,251.5412,250.4715,251.0549,8168.0
2023-01-18 13:30:00,258.13,258.83,257.96,258.6,12519.0,251.0258,251.7065,250.8605,251.4828,12519.0
2023-01-18 14:00:00,258.73,259.35,258.72,258.93,15130.0,251.6093,252.2122,251.5995,251.8038,15130.0
2023-01-18 14:30:00,258.92,259.09,257.56,257.74,12014.0,251.794,251.9594,250.4715,250.6465,12014.0
2023-01-18 15:00:00,257.62,258.02,257.34,257.55,23813.0,250.5298,250.9188,250.2575,250.4617,23813.0
2023-01-18 15:30:00,257.44,257.46,256.52,256.87,78658.0,250.3548,250.3742,249.4601,249.8004,78658.0
2023-01-19 09:30:00,255.46,256.76,255.12,255.62,22198.0,248.4293,249.6935,248.0986,248.5849,22198.0
2023-01-19 10:00:00,255.62,255.84,254.25,254.34,12068.0,248.5849,248.7988,247.2526,247.3401,12068.0
2023-01-19 10:30:00,254.38,254.38,252.59,253.35,31835.0,247.379,247.379,245.6382,246.3773,31835.0
2023-01-19 11:00:00,253.34,254.95,253.32,253.8,61431.0,246.3676,247.9333,246.3482,246.8149,61431.0
2023-01-19 11:30:00,253.96,253.97,253.3,253.62,62728.0,246.9705,246.9803,246.3287,246.6399,62728.0
2023-01-19 12:00:00,253.7,253.78,252.56,253.26,59897.0,246.7177,246.7955,245.6091,246.2898,59897.0
2023-01-19 12:30:00,253.27,253.6,251.65,252.45,62448.0,246.2995,246.6204,244.7241,245.5021,62448.0
2023-01-19 13:00:00,252.56,253.24,252.5,252.88,30760.0,245.6091,246.2704,245.5507,245.9203,30760.0
2023-01-19 13:30:00,252.94,253.48,252.38,252.48,13826.0,245.9786,246.5037,245.434,245.5313,13826.0
2023-01-19 14:00:00,252.62,253.18,252.18,253.03,17403.0,245.6674,246.212,245.2395,246.0661,17403.0
2023-01-19 14:30:00,252.93,253.3,252.64,252.86,21103.0,245.9689,246.3287,245.6869,245.9008,21103.0
2023-01-19 15:00:00,252.85,253.01,252.41,252.6,11412.0,245.8911,246.0467,245.4632,245.648,11412.0
2023-01-19 15:30:00,252.58,253.01,252.27,252.43,50330.0,245.6285,246.0467,245.3271,245.4826,50330.0
2023-01-20 09:30:00,252.65,253.36,251.0,251.0,73687.0,245.6966,246.3871,244.092,244.092,73687.0
2023-01-20 10:00:00,251.17,252.55,251.17,252.55,10347.0,244.2573,245.5993,244.2573,245.5993,10347.0
2023-01-20 10:30:00,252.68,253.45,252.6,253.23,5466.0,245.7258,246.4746,245.648,246.2606,5466.0
2023-01-20 11:00:00,253.38,253.83,252.86,253.4,33208.0,246.4065,246.8441,245.9008,246.426,33208.0
2023-01-20 11:30:00,253.36,253.85,253.05,253.77,5640.0,246.3871,246.8636,246.0856,246.7858,5640.0
2023-01-20 12:00:00,253.8,253.8,252.58,252.99,13154.0,246.8149,246.8149,245.6285,246.0272,13154.0
2023-01-20 12:30:00,252.92,252.99,252.57,252.9,4755.0,245.9592,246.0272,245.6188,245.9397,4755.0
2023-01-20 13:00:00,252.83,253.04,252.11,252.18,5502.0,245.8716,246.0759,245.1715,245.2395,5502.0
2023-01-20 13:30:00,252.17,253.95,252.16,253.51,5234.0,245.2298,246.9608,245.2201,246.5329,5234.0
2023-01-20 14:00:00,253.51,253.78,253.25,253.49,7514.0,246.5329,246.7955,246.2801,246.5135,7514.0
2023-01-20 14:30:00,253.49,254.1,253.48,254.04,8948.0,246.5135,247.1067,246.5037,247.0483,8948.0
2023-01-20 15:00:00,254.17,254.79,254.1,254.43,17042.0,247.1748,247.7777,247.1067,247.4276,17042.0
2023-01-20 15:30:00,254.42,255.46,254.21,255.26,49287.0,247.4179,248.4293,247.2137,248.2348,49287.0
2023-01-23 09:30:00,255.12,255.93,253.92,255.93,10754.0,248.0986,248.8863,246.9316,248.8863,10754.0
2023-01-23 10:00:00,256.04,256.25,255.25,255.86,12807.0,248.9933,249.1975,248.225,248.8182,12807.0
2023-01-23 10:30:00,256.17,256.34,255.83,255.96,7586.0,249.1197,249.285,248.7891,248.9155,7586.0
2023-01-23 11:00:00,256.05,257.69,256.04,257.41,7754.0,249.003,250.5979,248.9933,250.3256,7754.0
2023-01-23 11:30:00,257.33,257.77,256.69,257.64,16790.0,250.2478,250.6757,249.6254,250.5493,16790.0
2023-01-23 12:00:00,257.77,257.88,257.08,257.52,5084.0,250.6757,250.7827,250.0047,250.4326,5084.0
2023-01-23 12:30:00,257.51,258.19,257.51,258.19,5529.0,250.4228,251.0841,250.4228,251.0841,5529.0
2023-01-23 13:00:00,258.11,258.65,257.62,257.62,10172.0,251.0063,251.5315,250.5298,250.5298,10172.0
2023-01-23 13:30:00,257.62,258.88,257.62,258.36,15195.0,250.5298,251.7551,250.5298,251.2494,15195.0
2023-01-23 14:00:00,258.39,258.39,256.58,256.79,10144.0,251.2786,251.2786,249.5184,249.7227,10144.0
2023-01-23 14:30:00,256.81,256.84,255.57,255.93,12537.0,249.7421,249.7713,248.5362,248.8863,12537.0
2023-01-23 15:00:00,255.95,256.94,255.86,256.37,17343.0,248.9058,249.8685,248.8182,249.3142,17343.0
2023-01-23 15:30:00,256.42,256.99,256.33,256.75,57704.0,249.3628,249.9171,249.2753,249.6838,57704.0
2023-01-24 09:30:00,255.57,255.57,252.16,252.91,19548.0,248.5362,248.5362,245.2201,245.9494,19548.0
2023-01-24 10:00:00,252.99,254.87,252.58,254.42,10246.0,246.0272,247.8555,245.6285,247.4179,10246.0
2023-01-24 10:30:00,254.42,256.5,254.26,256.05,5636.0,247.4179,249.4406,247.2623,249.003,5636.0
2023-01-24 11:00:00,256.11,256.18,255.45,256.09,18668.0,249.0614,249.1294,248.4195,249.0419,18668.0
2023-01-24 11:30:00,256.27,256.35,255.79,256.1,14902.0,249.217,249.2948,248.7502,249.0516,14902.0
2023-01-24 12:00:00,255.67,256.14,255.49,255.89,5142.0,248.6335,249.0905,248.4584,248.8474,5142.0
2023-01-24 12:30:00,256.08,256.13,255.07,255.48,12873.0,249.0322,249.0808,248.05,248.4487,12873.0
2023-01-24 13:00:00,255.47,256.37,254.66,256.37,29089.0,248.439,249.3142,247.6513,249.3142,29089.0
2023-01-24 13:30:00,256.43,257.22,256.29,256.88,3674.0,249.3726,250.1408,249.2364,249.8102,3674.0
2023-01-24 14:00:00,256.87,257.02,256.23,257.0,5398.0,249.8004,249.9463,249.1781,249.9269,5398.0
2023-01-24 14:30:00,257.06,257.09,256.66,256.92,5055.0,249.9852,250.0144,249.5962,249.8491,5055.0
2023-01-24 15:00:00,256.79,257.3,256.73,256.9,10128.0,249.7227,250.2186,249.6643,249.8296,10128.0
2023-01-24 15:30:00,256.98,256.98,256.13,256.17,31146.0,249.9074,249.9074,249.0808,249.1197,31146.0
2023-01-25 09:30:00,254.49,255.78,254.27,254.27,15730.0,247.486,248.7404,247.272,247.272,15730.0
2023-01-25 10:00:00,254.4,255.99,254.26,255.26,6375.0,247.3984,248.9447,247.2623,248.2348,6375.0
2023-01-25 10:30:00,255.21,255.77,254.35,255.77,11389.0,248.1861,248.7307,247.3498,248.7307,11389.0
2023-01-25 11:00:00,255.7,257.07,255.61,257.0,17526.0,248.6626,249.9949,248.5751,249.9269,17526.0
2023-01-25 11:30:00,257.05,257.46,255.97,257.09,13980.0,249.9755,250.3742,248.9252,250.0144,13980.0
2023-01-25 12:00:00,257.02,257.03,256.56,256.58,6534.0,249.9463,249.956,249.499,249.5184,6534.0
2023-01-25 12:30:00,256.59,257.43,256.59,256.69,11494.0,249.5282,250.345,249.5282,249.6254,11494.0
2023-01-25 13:00:00,256.7,258.11,256.7,258.11,14891.0,249.6351,251.0063,249.6351,251.0063,14891.0
2023-01-25 13:30:00,258.16,258.49,257.58,258.3,9619.0,251.0549,251.3759,250.4909,251.1911,9619.0
2023-01-25 14:00:00,258.25,259.02,257.79,257.97,11959.0,251.1425,251.8913,250.6951,250.8702,11959.0
2023-01-25 14:30:00,257.87,258.35,257.57,258.03,21023.0,250.7729,251.2397,250.4812,250.9285,21023.0
2023-01-25 15:00:00,258.05,258.79,257.94,258.53,17869.0,250.948,251.6676,250.841,251.4148,17869.0
2023-01-25 15:30:00,258.48,258.94,257.95,258.62,80843.0,251.3661,251.8135,250.8507,251.5023,80843.0
2023-01-26 09:30:00,260.95,261.46,258.57,259.14,15303.0,253.7682,254.2641,251.4537,252.008,15303.0
2023-01-26 10:00:00,258.61,259.8,258.39,259.06,12139.0,251.4926,252.6498,251.2786,251.9302,12139.0
2023-01-26 10:30:00,259.2,259.2,256.21,256.21,19366.0,252.0663,252.0663,249.1586,249.1586,19366.0
2023-01-26 11:00:00,256.14,256.79,255.5,255.84,32266.0,249.0905,249.7227,248.4682,248.7988,32266.0
2023-01-26 11:30:00,255.84,256.27,255.63,256.03,34878.0,248.7988,249.217,248.5946,248.9836,34878.0
2023-01-26 12:00:00,256.06,256.57,255.73,256.19,31864.0,249.0127,249.5087,248.6918,249.1392,31864.0
2023-01-26 12:30:00,256.19,257.0,256.16,256.63,34926.0,249.1392,249.9269,249.11,249.5671,34926.0
2023-01-26 13:00:00,256.63,256.77,256.12,256.66,15757.0,249.5671,249.7032,249.0711,249.5962,15757.0
2023-01-26 13:30:00,256.85,258.02,256.77,257.79,7446.0,249.781,250.9188,249.7032,250.6951,7446.0
2023-01-26 14:00:00,257.78,258.27,257.65,257.73,28411.0,250.6854,251.1619,250.559,250.6368,28411.0
2023-01-26 14:30:00,257.73,258.03,257.29,257.51,17512.0,250.6368,250.9285,250.2089,250.4228,17512.0
2023-01-26 15:00:00,257.5,257.67,257.06,257.45,27168.0,250.4131,250.5784,249.9852,250.3645,27168.0
2023-01-26 15:30:00,257.3,257.55,256.88,257.24,66001.0,250.2186,250.4617,249.8102,250.1603,66001.0
2023-01-27 09:30:00,256.68,256.68,255.32,256.14,12186.0,249.6157,249.6157,248.2931,249.0905,12186.0
2023-01-27 10:00:00,256.25,257.72,255.78,256.71,11317.0,249.1975,250.6271,248.7404,249.6449,11317.0
2023-01-27 10:30:00,256.71,256.85,255.77,255.94,6163.0,249.6449,249.781,248.7307,248.896,6163.0
2023-01-27 11:00:00,255.89,255.89,255.31,255.48,15002.0,248.8474,248.8474,248.2834,248.4487,15002.0
2023-01-27 11:30:00,255.5,256.01,255.5,255.7,13534.0,248.4682,248.9641,248.4682,248.6626,13534.0
2023-01-27 12:00:00,255.7,256.12,255.39,255.83,10981.0,248.6626,249.0711,248.3612,248.7891,10981.0
2023-01-27 12:30:00,255.8,256.27,255.8,255.93,9522.0,248.7599,249.217,248.7599,248.8863,9522.0
2023-01-27 13:00:00,256.08,256.09,255.23,255.47,6247.0,249.0322,249.0419,248.2056,248.439,6247.0
2023-01-27 13:30:00,255.48,255.77,255.41,255.56,9108.0,248.4487,248.7307,248.3806,248.5265,9108.0
2023-01-27 14:00:00,255.56,255.66,254.97,255.26,9135.0,248.5265,248.6238,247.9527,248.2348,9135.0
2023-01-27 14:30:00,255.3,255.63,255.3,255.54,12475.0,248.2737,248.5946,248.2737,248.5071,12475.0
2023-01-27 15:00:00,255.5,255.99,255.2,255.45,29539.0,248.4682,248.9447,248.1764,248.4195,29539.0
2023-01-27 15:30:00,255.49,255.49,254.0,254.38,77903.0,248.4584,248.4584,247.0094,247.379,77903.0
2023-01-30 09:30:00,253.65,253.93,252.69,253.45,37701.0,246.6691,246.9414,245.7355,246.4746,37701.0
2023-01-30 10:00:00,253.45,255.16,253.15,255.15,19352.0,246.4746,248.1375,246.1828,248.1278,19352.0
2023-01-30 10:30:00,255.16,255.18,254.05,254.6,16335.0,248.1375,248.157,247.0581,247.5929,16335.0
2023-01-30 11:00:00,254.54,255.1,254.31,255.03,10727.0,247.5346,248.0792,247.3109,248.0111,10727.0
2023-01-30 11:30:00,255.03,255.19,253.63,254.12,7265.0,248.0111,248.1667,246.6496,247.1261,7265.0
2023-01-30 12:00:00,254.2,254.72,253.75,253.75,9611.0,247.2039,247.7096,246.7663,246.7663,9611.0
2023-01-30 12:30:00,253.86,254.01,253.21,253.21,14232.0,246.8733,247.0192,246.2412,246.2412,14232.0
2023-01-30 13:00:00,253.19,253.75,252.98,253.5,9925.0,246.2217,246.7663,246.0175,246.5232,9925.0
2023-01-30 13:30:00,253.44,253.89,253.16,253.89,9557.0,246.4648,246.9025,246.1926,246.9025,9557.0
2023-01-30 14:00:00,253.67,254.03,253.15,253.29,8826.0,246.6885,247.0386,246.1828,246.319,8826.0
2023-01-30 14:30:00,253.25,253.33,252.6,253.01,11169.0,246.2801,246.3579,245.648,246.0467,11169.0
2023-01-30 15:00:00,253.02,253.13,252.49,252.51,18803.0,246.0564,246.1634,245.541,245.5604,18803.0
2023-01-30 15:30:00,252.57,253.05,251.95,252.17,91381.0,245.6188,246.0856,245.0159,245.2298,91381.0
2023-01-31 09:30:00,253.27,254.36,252.67,253.33,19018.0,246.2995,247.3595,245.716,246.3579,19018.0
2023-01-31 10:00:00,253.4,254.41,253.39,254.16,9085.0,246.426,247.4082,246.4162,247.165,9085.0
2023-01-31 10:30:00,254.17,254.76,254.16,254.22,7407.0,247.1748,247.7485,247.165,247.2234,7407.0
2023-01-31 11:00:00,254.29,254.58,254.05,254.24,7307.0,247.2915,247.5735,247.0581,247.2428,7307.0
2023-01-31 11:30:00,254.18,254.5,253.93,254.21,15678.0,247.1845,247.4957,246.9414,247.2137,15678.0
2023-01-31 12:00:00,254.13,254.24,253.72,254.24,10523.0,247.1359,247.2428,246.7371,247.2428,10523.0
2023-01-31 12:30:00,254.24,254.93,254.11,254.48,46283.0,247.2428,247.9138,247.1164,247.4762,46283.0
2023-01-31 13:00:00,254.55,254.66,253.9,254.21,10987.0,247.5443,247.6513,246.9122,247.2137,10987.0
2023-01-31 13:30:00,254.22,255.11,254.16,255.11,15568.0,247.2234,248.0889,247.165,248.0889,15568.0
2023-01-31 14:00:00,255.04,255.7,255.0,255.19,35306.0,248.0208,248.6626,247.9819,248.1667,35306.0
2023-01-31 14:30:00,255.19,255.9,255.15,255.71,15269.0,248.1667,248.8571,248.1278,248.6724,15269.0
2023-01-31 15:00:00,255.77,256.01,255.13,255.13,18113.0,248.7307,248.9641,248.1083,248.1083,18113.0
2023-01-31 15:30:00,255.14,257.03,255.14,257.01,106557.0,248.1181,249.956,248.1181,249.9366,106557.0
2023-02-01 09:30:00,255.51,256.95,255.15,255.85,28387.0,248.4779,249.8782,248.1278,248.8085,28387.0
2023-02-01 10:00:00,255.5,255.77,254.79,255.37,12189.0,248.4682,248.7307,247.7777,248.3417,12189.0
2023-02-01 10:30:00,255.42,255.46,253.89,254.51,7863.0,248.3904,248.4293,246.9025,247.5054,7863.0
2023-02-01 11:00:00,254.84,255.49,254.81,255.34,16803.0,247.8263,248.4584,247.7971,248.3126,16803.0
2023-02-01 11:30:00,255.33,255.57,255.0,255.0,16543.0,248.3028,248.5362,247.9819,247.9819,16543.0
2023-02-01 12:00:00,254.94,255.78,254.88,255.52,16349.0,247.9236,248.7404,247.8652,248.4876,16349.0
2023-02-01 12:30:00,255.5,255.66,254.88,255.04,9855.0,248.4682,248.6238,247.8652,248.0208,9855.0
2023-02-01 13:00:00,255.13,255.6,255.09,255.23,10628.0,248.1083,248.5654,248.0694,248.2056,10628.0
2023-02-01 13:30:00,255.25,256.31,255.06,256.2,10696.0,248.225,249.2559,248.0403,249.1489,10696.0
2023-02-01 14:00:00,255.89,256.23,254.83,255.64,15302.0,248.8474,249.1781,247.8166,248.6043,15302.0
2023-02-01 14:30:00,255.81,258.53,255.12,257.85,28586.0,248.7696,251.4148,248.0986,250.7535,28586.0
2023-02-01 15:00:00,257.84,258.94,257.5,258.94,19577.0,250.7438,251.8135,250.4131,251.8135,19577.0
2023-02-01 15:30:00,259.04,260.58,258.92,259.66,79183.0,251.9107,253.4083,251.794,252.5137,79183.0
2023-02-02 09:30:00,260.54,261.02,257.05,258.61,29482.0,253.3694,253.8362,249.9755,251.4926,29482.0
2023-02-02 10:00:00,258.61,259.51,256.09,256.73,34516.0,251.4926,252.3678,249.0419,249.6643,34516.0
2023-02-02 10:30:00,256.58,257.21,255.27,256.37,43272.0,249.5184,250.1311,248.2445,249.3142,43272.0
2023-02-02 11:00:00,256.49,257.84,256.32,257.84,32088.0,249.4309,250.7438,249.2656,250.7438,32088.0
2023-02-02 11:30:00,257.98,257.98,257.38,257.87,14077.0,250.8799,250.8799,250.2964,250.7729,14077.0
2023-02-02 12:00:00,257.91,258.02,257.1,257.19,20868.0,250.8118,250.9188,250.0241,250.1116,20868.0
2023-02-02 12:30:00,257.11,257.28,256.31,256.62,19344.0,250.0338,250.1992,249.2559,249.5573,19344.0
2023-02-02 13:00:00,256.77,256.9,255.66,255.79,13661.0,249.7032,249.8296,248.6238,248.7502,13661.0
2023-02-02 13:30:00,255.79,257.26,255.78,257.26,14258.0,248.7502,250.1797,248.7404,250.1797,14258.0
2023-02-02 14:00:00,257.37,257.39,255.11,255.15,19883.0,250.2867,250.3061,248.0889,248.1278,19883.0
2023-02-02 14:30:00,255.23,255.38,254.33,254.65,36034.0,248.2056,248.3515,247.3304,247.6415,36034.0
2023-02-02 15:00:00,254.52,255.24,254.36,254.87,41077.0,247.5151,248.2153,247.3595,247.8555,41077.0
2023-02-02 15:30:00,254.9,255.89,254.54,255.89,112889.0,247.8847,248.8474,247.5346,248.8474,112889.0
2023-02-03 09:30:00,255.29,256.14,254.38,255.52,21594.0,248.2639,249.0905,247.379,248.4876,21594.0
2023-02-03 10:00:00,255.16,256.54,255.03,256.12,18850.0,248.1375,249.4795,248.0111,249.0711,18850.0
2023-02-03 10:30:00,256.34,257.41,256.27,256.98,11976.0,249.285,250.3256,249.217,249.9074,11976.0
2023-02-03 11:00:00,257.09,258.24,257.09,258.21,12901.0,250.0144,251.1327,250.0144,251.1036,12901.0
2023-02-03 11:30:00,258.16,258.38,256.86,256.87,21309.0,251.0549,251.2689,249.7907,249.8004,21309.0
2023-02-03 12:00:00,256.76,257.45,256.74,257.1,4588.0,249.6935,250.3645,249.674,250.0241,4588.0
2023-02-03 12:30:00,257.1,257.35,256.51,256.55,9796.0,250.0241,250.2672,249.4504,249.4893,9796.0
2023-02-03 13:00:00,256.33,256.58,255.86,255.9,8836.0,249.2753,249.5184,248.8182,248.8571,8836.0
2023-02-03 13:30:00,255.66,256.01,255.2,255.82,6841.0,248.6238,248.9641,248.1764,248.7793,6841.0
2023-02-03 14:00:00,255.81,256.37,255.76,256.13,7254.0,248.7696,249.3142,248.721,249.0808,7254.0
2023-02-03 14:30:00,256.13,256.68,255.73,256.25,13386.0,249.0808,249.6157,248.6918,249.1975,13386.0
2023-02-03 15:00:00,256.21,256.61,255.91,256.43,13665.0,249.1586,249.5476,248.8669,249.3726,13665.0
2023-02-03 15:30:00,256.34,256.8,255.69,256.35,74294.0,249.285,249.7324,248.6529,249.2948,74294.0
2023-02-06 09:30:00,255.54,256.6,254.95,256.58,19459.0,248.5071,249.5379,247.9333,249.5184,19459.0
2023-02-06 10:00:00,256.41,257.07,256.04,256.29,35524.0,249.3531,249.9949,248.9933,249.2364,35524.0
2023-02-06 10:30:00,256.29,258.27,256.13,257.97,19736.0,249.2364,251.1619,249.0808,250.8702,19736.0
2023-02-06 11:00:00,257.96,259.56,257.96,259.11,10707.0,250.8605,252.4164,250.8605,251.9788,10707.0
2023-02-06 11:30:00,259.0,259.15,258.62,258.8,11753.0,251.8718,252.0177,251.5023,251.6773,11753.0
2023-02-06 12:00:00,258.31,258.79,257.81,258.44,8799.0,251.2008,251.6676,250.7146,251.3272,8799.0
2023-02-06 12:30:00,258.44,258.94,258.28,258.32,10703.0,251.3272,251.8135,251.1716,251.2105,10703.0
2023-02-06 13:00:00,258.29,258.81,257.82,258.41,9808.0,251.1814,251.6871,250.7243,251.2981,9808.0
2023-02-06 13:30:00,258.36,258.5,258.12,258.34,8436.0,251.2494,251.3856,251.016,251.23,8436.0
2023-02-06 14:00:00,258.34,259.33,258.33,258.96,12108.0,251.23,252.1927,251.2203,251.8329,12108.0
2023-02-06 14:30:00,258.91,259.07,258.45,258.75,12965.0,251.7843,251.9399,251.337,251.6287,12965.0
2023-02-06 15:00:00,258.79,258.79,257.88,257.95,27510.0,251.6676,251.6676,250.7827,250.8507,27510.0
2023-02-06 15:30:00,257.88,258.7,257.66,258.19,77263.0,250.7827,251.5801,250.5687,251.0841,77263.0
2023-02-07 09:30:00,255.73,256.5,252.92,253.43,22365.0,248.6918,249.4406,245.9592,246.4551,22365.0
2023-02-07 10:00:00,253.52,253.97,252.72,253.16,48770.0,246.5426,246.9803,245.7647,246.1926,48770.0
2023-02-07 10:30:00,253.24,253.86,252.21,252.21,48871.0,246.2704,246.8733,245.2687,245.2687,48871.0
2023-02-07 11:00:00,252.35,253.5,252.35,253.43,24219.0,245.4048,246.5232,245.4048,246.4551,24219.0
2023-02-07 11:30:00,253.44,253.53,252.85,252.97,21815.0,246.4648,246.5524,245.8911,246.0078,21815.0
2023-02-07 12:00:00,252.95,253.05,251.73,251.79,23595.0,245.9883,246.0856,244.8019,244.8603,23595.0
2023-02-07 12:30:00,251.85,255.49,251.85,255.18,46723.0,244.9186,248.4584,244.9186,248.157,46723.0
2023-02-07 13:00:00,255.39,256.04,253.21,253.28,22064.0,248.3612,248.9933,246.2412,246.3093,22064.0
2023-02-07 13:30:00,252.96,253.34,251.25,251.75,28049.0,245.9981,246.3676,244.3351,244.8214,28049.0
2023-02-07 14:00:00,251.76,255.07,251.7,254.52,17315.0,244.8311,248.05,244.7727,247.5151,17315.0
2023-02-07 14:30:00,254.5,256.22,254.49,255.92,18916.0,247.4957,249.1683,247.486,248.8766,18916.0
2023-02-07 15:00:00,255.99,258.2,255.77,258.2,29535.0,248.9447,251.0938,248.7307,251.0938,29535.0
2023-02-07 15:30:00,258.12,258.9,257.43,257.72,84464.0,251.016,251.7746,250.345,250.6271,84464.0
2023-02-08 09:30:00,256.61,257.57,255.27,257.57,12133.0,249.5476,250.4812,248.2445,250.4812,12133.0
2023-02-08 10:00:00,257.57,258.2,257.51,257.65,12706.0,250.4812,251.0938,250.4228,250.559,12706.0
2023-02-08 10:30:00,257.63,258.4,256.8,258.26,12026.0,250.5395,251.2883,249.7324,251.1522,12026.0
2023-02-08 11:00:00,258.16,258.16,256.91,257.39,20028.0,251.0549,251.0549,249.8393,250.3061,20028.0
2023-02-08 11:30:00,257.45,257.93,257.06,257.93,27701.0,250.3645,250.8313,249.9852,250.8313,27701.0
2023-02-08 12:00:00,257.94,258.77,257.62,258.72,27140.0,250.841,251.6482,250.5298,251.5995,27140.0
2023-02-08 12:30:00,258.83,259.16,258.13,259.16,15560.0,251.7065,252.0274,251.0258,252.0274,15560.0
2023-02-08 13:00:00,259.26,260.02,259.17,259.52,20920.0,252.1247,252.8638,252.0371,252.3775,20920.0
2023-02-08 13:30:00,259.41,259.51,258.89,259.5,15395.0,252.2705,252.3678,251.7649,252.3581,15395.0
2023-02-08 14:00:00,259.49,259.54,258.44,258.65,21952.0,252.3483,252.397,251.3272,251.5315,21952.0
2023-02-08 14:30:00,258.74,258.96,258.13,258.4,19946.0,251.619,251.8329,251.0258,251.2883,19946.0
2023-02-08 15:00:00,258.49,258.52,257.18,257.66,25310.0,251.3759,251.405,250.1019,250.5687,25310.0
2023-02-08 15:30:00,257.7,258.26,257.57,258.01,71605.0,250.6076,251.1522,250.4812,250.9091,71605.0
2023-02-09 09:30:00,259.5,260.94,259.5,260.64,15648.0,252.3581,253.7584,252.3581,253.4667,15648.0
2023-02-09 10:00:00,260.64,261.45,260.27,260.55,23075.0,253.4667,254.2544,253.1069,253.3792,23075.0
2023-02-09 10:30:00,260.37,261.51,260.19,261.38,17782.0,253.2041,254.3127,253.0291,254.1863,17782.0
2023-02-09 11:00:00,261.24,261.29,260.26,260.74,18549.0,254.0502,254.0988,253.0972,253.5639,18549.0
2023-02-09 11:30:00,260.69,261.36,260.51,261.32,27440.0,253.5153,254.1669,253.3403,254.128,27440.0
2023-02-09 12:00:00,261.36,261.63,260.77,261.21,18436.0,254.1669,254.4294,253.5931,254.021,18436.0
2023-02-09 12:30:00,261.28,261.28,259.73,260.04,32301.0,254.0891,254.0891,252.5817,252.8832,32301.0
2023-02-09 13:00:00,259.9,259.9,259.25,259.53,14845.0,252.7471,252.7471,252.1149,252.3872,14845.0
2023-02-09 13:30:00,259.34,259.56,258.88,259.3,24300.0,252.2025,252.4164,251.7551,252.1636,24300.0
2023-02-09 14:00:00,259.38,259.38,257.46,257.54,23694.0,252.2414,252.2414,250.3742,250.452,23694.0
2023-02-09 14:30:00,257.55,258.47,257.45,258.3,17917.0,250.4617,251.3564,250.3645,251.1911,17917.0
2023-02-09 15:00:00,258.25,258.38,257.74,257.91,27007.0,251.1425,251.2689,250.6465,250.8118,27007.0
2023-02-09 15:30:00,257.83,258.79,257.13,257.33,127301.0,250.734,251.6676,250.0533,250.2478,127301.0
2023-02-10 09:30:00,264.54,273.0,262.23,270.63,160548.0,257.2594,265.4865,255.0129,263.1817,160548.0
2023-02-10 10:00:00,270.63,271.98,269.45,271.0,62526.0,263.1817,264.4946,262.0342,263.5416,62526.0
2023-02-10 10:30:00,271.0,271.77,269.84,270.44,53897.0,263.5416,264.2904,262.4135,262.997,53897.0
2023-02-10 11:00:00,270.41,271.1,266.92,266.93,38966.0,262.9678,263.6388,259.5739,259.5836,38966.0
2023-02-10 11:30:00,266.93,267.89,265.91,266.24,49655.0,259.5836,260.5172,258.5917,258.9126,49655.0
2023-02-10 12:00:00,266.25,266.31,265.08,265.4,36868.0,258.9223,258.9806,257.7845,258.0957,36868.0
2023-02-10 12:30:00,265.49,266.73,265.33,266.25,56145.0,258.1832,259.3891,258.0276,258.9223,56145.0
2023-02-10 13:00:00,266.35,267.84,266.22,267.5,20685.0,259.0195,260.4685,258.8931,260.1379,20685.0
2023-02-10 13:30:00,267.59,267.61,266.44,266.64,15045.0,260.2254,260.2449,259.1071,259.3016,15045.0
2023-02-10 14:00:00,266.61,267.31,265.96,267.31,20188.0,259.2724,259.9531,258.6403,259.9531,20188.0
2023-02-10 14:30:00,267.32,267.95,267.14,267.73,21360.0,259.9628,260.5755,259.7878,260.3616,21360.0
2023-02-10 15:00:00,267.77,269.89,267.77,269.75,41355.0,260.4005,262.4621,260.4005,262.326,41355.0
2023-02-10 15:30:00,269.67,271.76,269.23,271.76,201083.0,262.2482,264.2806,261.8203,264.2806,201083.0
2023-02-13 09:30:00,272.0,273.8,268.62,268.84,72844.0,264.514,266.2645,261.2271,261.441,72844.0
2023-02-13 10:00:00,269.3,270.23,268.71,270.0,33870.0,261.8884,262.7928,261.3146,262.5691,33870.0
2023-02-13 10:30:00,269.87,270.29,269.08,269.99,33907.0,262.4427,262.8511,261.6744,262.5594,33907.0
2023-02-13 11:00:00,270.1,271.38,269.91,271.32,21446.0,262.6663,263.9111,262.4816,263.8528,21446.0
2023-02-13 11:30:00,271.29,272.03,270.87,271.49,71036.0,263.8236,264.5432,263.4151,264.0181,71036.0
2023-02-13 12:00:00,271.61,271.79,270.0,270.53,49809.0,264.1348,264.3098,262.5691,263.0845,49809.0
2023-02-13 12:30:00,270.53,271.28,269.68,270.53,23718.0,263.0845,263.8139,262.2579,263.0845,23718.0
2023-02-13 13:00:00,270.5,270.78,270.05,270.69,18459.0,263.0553,263.3276,262.6177,263.2401,18459.0
2023-02-13 13:30:00,270.63,271.88,270.5,271.82,22458.0,263.1817,264.3973,263.0553,264.339,22458.0
2023-02-13 14:00:00,271.9,272.0,270.71,270.91,20766.0,264.4168,264.514,263.2595,263.454,20766.0
2023-02-13 14:30:00,271.04,271.32,270.11,270.94,23399.0,263.5805,263.8528,262.6761,263.4832,23399.0
2023-02-13 15:00:00,270.9,271.54,269.97,271.52,24547.0,263.4443,264.0667,262.5399,264.0473,24547.0
2023-02-13 15:30:00,271.55,271.78,270.67,271.62,111637.0,264.0764,264.3001,263.2206,264.1445,111637.0
2023-02-14 09:30:00,270.85,271.67,270.02,270.81,12141.0,263.3957,264.1931,262.5885,263.3568,12141.0
2023-02-14 10:00:00,270.82,271.82,270.63,270.63,21228.0,263.3665,264.339,263.1817,263.1817,21228.0
2023-02-14 10:30:00,270.55,270.67,268.76,269.24,19872.0,263.1039,263.2206,261.3632,261.83,19872.0
2023-02-14 11:00:00,269.37,270.63,268.85,268.85,26141.0,261.9564,263.1817,261.4507,261.4507,26141.0
2023-02-14 11:30:00,268.71,269.63,268.25,269.36,14538.0,261.3146,262.2093,260.8673,261.9467,14538.0
2023-02-14 12:00:00,269.25,270.44,269.24,270.43,13044.0,261.8397,262.997,261.83,262.9873,13044.0
2023-02-14 12:30:00,270.3,270.89,270.18,270.87,5928.0,262.8608,263.4346,262.7441,263.4151,5928.0
2023-02-14 13:00:00,270.89,272.13,270.84,271.67,10525.0,263.4346,264.6405,263.386,264.1931,10525.0
2023-02-14 13:30:00,271.63,271.93,270.77,271.0,13931.0,264.1542,264.446,263.3179,263.5416,13931.0
2023-02-14 14:00:00,271.03,271.44,270.34,271.25,11683.0,263.5707,263.9695,262.8997,263.7847,11683.0
2023-02-14 14:30:00,271.34,271.99,271.18,271.4,14145.0,263.8722,264.5043,263.7166,263.9306,14145.0
2023-02-14 15:00:00,271.46,271.75,271.16,271.2,16869.0,263.9889,264.2709,263.6972,263.7361,16869.0
2023-02-14 15:30:00,271.2,271.82,270.33,270.63,73748.0,263.7361,264.339,262.89,263.1817,73748.0
2023-02-15 09:30:00,269.09,270.89,269.09,270.87,18014.0,261.6841,263.4346,261.6841,263.4151,18014.0
2023-02-15 10:00:00,270.58,272.0,270.23,271.61,21121.0,263.1331,264.514,262.7928,264.1348,21121.0
2023-02-15 10:30:00,271.74,271.8,270.03,270.03,15055.0,264.2612,264.3195,262.5983,262.5983,15055.0
2023-02-15 11:00:00,269.89,270.68,269.52,269.73,22903.0,262.4621,263.2304,262.1023,262.3065,22903.0
2023-02-15 11:30:00,269.86,270.55,269.58,270.13,11208.0,262.4329,263.1039,262.1606,262.6955,11208.0
2023-02-15 12:00:00,269.91,270.01,269.05,269.47,10901.0,262.4816,262.5788,261.6452,262.0537,10901.0
2023-02-15 12:30:00,269.47,269.87,269.17,269.68,22449.0,262.0537,262.4427,261.7619,262.2579,22449.0
2023-02-15 13:00:00,269.7,270.21,269.42,270.09,19132.0,262.2773,262.7733,262.005,262.6566,19132.0
2023-02-15 13:30:00,270.2,271.74,270.2,271.58,8543.0,262.7636,264.2612,262.7636,264.1056,8543.0
2023-02-15 14:00:00,271.64,271.88,271.23,271.63,16282.0,264.164,264.3973,263.7652,264.1542,16282.0
2023-02-15 14:30:00,271.56,271.61,270.64,270.91,10232.0,264.0862,264.1348,263.1915,263.454,10232.0
2023-02-15 15:00:00,270.92,271.48,270.92,271.47,10495.0,263.4638,264.0084,263.4638,263.9986,10495.0
2023-02-15 15:30:00,271.48,272.01,271.06,272.01,54536.0,264.0084,264.5238,263.5999,264.5238,54536.0
2023-02-16 09:30:00,270.11,271.14,267.53,267.53,24707.0,262.6761,263.6777,260.1671,260.1671,24707.0
2023-02-16 10:00:00,267.52,268.74,266.39,266.74,38841.0,260.1573,261.3438,259.0584,259.3988,38841.0
2023-02-16 10:30:00,266.71,268.59,266.7,268.59,26449.0,259.3696,261.1979,259.3599,261.1979,26449.0
2023-02-16 11:00:00,268.62,268.82,267.61,267.95,15926.0,261.2271,261.4216,260.2449,260.5755,15926.0
2023-02-16 11:30:00,268.11,268.68,267.89,268.31,13634.0,260.7311,261.2854,260.5172,260.9256,13634.0
2023-02-16 12:00:00,268.4,269.49,268.36,269.48,32954.0,261.0131,262.0731,260.9742,262.0634,32954.0
2023-02-16 12:30:00,269.51,270.14,269.4,269.77,11153.0,262.0926,262.7052,261.9856,262.3454,11153.0
2023-02-16 13:00:00,269.76,269.8,269.18,269.29,9049.0,262.3357,262.3746,261.7717,261.8786,9049.0
2023-02-16 13:30:00,269.32,269.96,269.15,269.3,21878.0,261.9078,262.5302,261.7425,261.8884,21878.0
2023-02-16 14:00:00,269.44,269.65,269.03,269.56,9368.0,262.0245,262.2287,261.6258,262.1412,9368.0
2023-02-16 14:30:00,269.48,269.75,269.09,269.09,12873.0,262.0634,262.326,261.6841,261.6841,12873.0
2023-02-16 15:00:00,268.99,268.99,267.57,267.65,13267.0,261.5869,261.5869,260.206,260.2838,13267.0
2023-02-16 15:30:00,267.53,267.92,266.9,267.37,61286.0,260.1671,260.5463,259.5544,260.0115,61286.0
2023-02-17 09:30:00,267.54,267.7,265.5,267.7,48657.0,260.1768,260.3324,258.1929,260.3324,48657.0
2023-02-17 10:00:00,267.97,269.17,267.95,268.79,18527.0,260.595,261.7619,260.5755,261.3924,18527.0
2023-02-17 10:30:00,268.64,269.82,268.55,268.89,18369.0,261.2465,262.394,261.159,261.4896,18369.0
2023-02-17 11:00:00,268.86,268.88,267.99,268.33,11112.0,261.4605,261.4799,260.6144,260.945,11112.0
2023-02-17 11:30:00,268.23,268.67,267.4,268.53,18240.0,260.8478,261.2757,260.0406,261.1395,18240.0
2023-02-17 12:00:00,268.55,269.44,268.53,269.29,12255.0,261.159,262.0245,261.1395,261.8786,12255.0
2023-02-17 12:30:00,269.31,269.33,268.67,269.29,9122.0,261.8981,261.9175,261.2757,261.8786,9122.0
2023-02-17 13:00:00,269.23,269.92,269.18,269.65,12298.0,261.8203,262.4913,261.7717,262.2287,12298.0
2023-02-17 13:30:00,269.67,270.18,269.57,269.78,9706.0,262.2482,262.7441,262.1509,262.3551,9706.0
2023-02-17 14:00:00,269.99,270.77,269.99,270.5,14916.0,262.5594,263.3179,262.5594,263.0553,14916.0
2023-02-17 14:30:00,270.6,271.12,270.22,271.12,15850.0,263.1526,263.6583,262.783,263.6583,15850.0
2023-02-17 15:00:00,271.09,271.19,269.77,269.93,20269.0,263.6291,263.7263,262.3454,262.501,20269.0
2023-02-17 15:30:00,269.83,270.47,268.64,269.43,91944.0,262.4038,263.0262,261.2465,262.0148,91944.0
2023-02-21 09:30:00,269.0,269.16,267.47,268.31,34292.0,261.5966,261.7522,260.1087,260.9256,34292.0
2023-02-21 10:00:00,268.19,268.19,266.16,266.4,32424.0,260.8089,260.8089,258.8348,259.0682,32424.0
2023-02-21 10:30:00,266.39,267.28,266.15,267.13,30630.0,259.0584,259.9239,258.825,259.7781,30630.0
2023-02-21 11:00:00,267.12,267.32,266.26,266.26,10661.0,259.7683,259.9628,258.932,258.932,10661.0
2023-02-21 11:30:00,266.48,267.59,266.25,267.48,11751.0,259.146,260.2254,258.9223,260.1184,11751.0
2023-02-21 12:00:00,267.34,267.57,266.82,267.05,8849.0,259.9823,260.206,259.4766,259.7003,8849.0
2023-02-21 12:30:00,267.17,268.81,267.1,268.6,27570.0,259.817,261.4118,259.7489,261.2076,27570.0
2023-02-21 13:00:00,268.52,268.68,267.75,267.76,8867.0,261.1298,261.2854,260.381,260.3907,8867.0
2023-02-21 13:30:00,267.76,267.87,267.33,267.5,7723.0,260.3907,260.4977,259.9726,260.1379,7723.0
2023-02-21 14:00:00,267.42,268.52,267.4,268.49,14704.0,260.0601,261.1298,260.0406,261.1006,14704.0
2023-02-21 14:30:00,268.47,269.18,268.41,269.0,17693.0,261.0812,261.7717,261.0228,261.5966,17693.0
2023-02-21 15:00:00,268.92,269.06,268.47,268.53,14044.0,261.5188,261.655,261.0812,261.1395,14044.0
2023-02-21 15:30:00,268.55,269.27,268.25,268.42,66618.0,261.159,261.8592,260.8673,261.0326,66618.0
2023-02-22 09:30:00,268.56,268.98,267.58,267.75,19790.0,261.1687,261.5772,260.2157,260.381,19790.0
2023-02-22 10:00:00,267.97,267.97,265.39,265.99,37544.0,260.595,260.595,258.086,258.6694,37544.0
2023-02-22 10:30:00,265.84,265.96,264.49,265.73,38065.0,258.5236,258.6403,257.2107,258.4166,38065.0
2023-02-22 11:00:00,265.91,265.99,265.01,265.07,15097.0,258.5917,258.6694,257.7164,257.7748,15097.0
2023-02-22 11:30:00,265.13,265.88,265.0,265.55,11559.0,257.8331,258.5625,257.7067,258.2416,11559.0
2023-02-22 12:00:00,265.46,265.99,265.26,265.87,8684.0,258.154,258.6694,257.9595,258.5528,8684.0
2023-02-22 12:30:00,265.81,266.42,265.74,265.81,70244.0,258.4944,259.0876,258.4263,258.4944,70244.0
2023-02-22 13:00:00,265.75,266.23,265.48,266.17,13706.0,258.4361,258.9028,258.1735,258.8445,13706.0
2023-02-22 13:30:00,266.26,266.27,265.27,265.67,23071.0,258.932,258.9417,257.9693,258.3583,23071.0
2023-02-22 14:00:00,265.62,265.88,264.62,264.91,11678.0,258.3096,258.5625,257.3372,257.6192,11678.0
2023-02-22 14:30:00,264.99,264.99,263.34,263.34,18445.0,257.697,257.697,256.0924,256.0924,18445.0
2023-02-22 15:00:00,263.33,264.11,263.23,263.4,19047.0,256.0827,256.8412,255.9854,256.1507,19047.0
2023-02-22 15:30:00,263.38,264.15,262.8,264.14,72612.0,256.1313,256.8801,255.5672,256.8704,72612.0
2023-02-23 09:30:00,265.7,266.11,264.24,265.79,22010.0,258.3874,258.7861,256.9676,258.475,22010.0
2023-02-23 10:00:00,265.9,265.9,264.43,264.43,18287.0,258.5819,258.5819,257.1524,257.1524,18287.0
2023-02-23 10:30:00,264.5,264.92,263.24,263.71,33154.0,257.2205,257.6289,255.9951,256.4522,33154.0
2023-02-23 11:00:00,263.64,263.88,262.89,262.98,25939.0,256.3841,256.6175,255.6548,255.7423,25939.0
2023-02-23 11:30:00,262.85,263.57,262.21,262.22,18444.0,255.6159,256.3161,254.9935,255.0032,18444.0
2023-02-23 12:00:00,262.21,262.89,262.12,262.81,23760.0,254.9935,255.6548,254.906,255.577,23760.0
2023-02-23 12:30:00,262.62,263.54,262.24,263.5,28277.0,255.3922,256.2869,255.0227,256.248,28277.0
2023-02-23 13:00:00,263.38,263.58,262.86,263.35,15367.0,256.1313,256.3258,255.6256,256.1021,15367.0
2023-02-23 13:30:00,263.42,264.23,263.23,264.23,8969.0,256.1702,256.9579,255.9854,256.9579,8969.0
2023-02-23 14:00:00,264.19,264.4,263.88,264.31,30847.0,256.919,257.1232,256.6175,257.0357,30847.0
2023-02-23 14:30:00,264.25,264.65,264.19,264.29,34970.0,256.9773,257.3663,256.919,257.0162,34970.0
2023-02-23 15:00:00,264.29,264.86,264.29,264.84,22687.0,257.0162,257.5705,257.0162,257.5511,22687.0
2023-02-23 15:30:00,264.8,264.8,263.94,264.0,163827.0,257.5122,257.5122,256.6759,256.7342,163827.0
2023-02-24 09:30:00,261.91,262.44,261.46,261.59,57399.0,254.7017,255.2172,254.2641,254.3905,57399.0
2023-02-24 10:00:00,261.45,263.0,261.45,262.77,37035.0,254.2544,255.7617,254.2544,255.5381,37035.0
2023-02-24 10:30:00,262.64,263.34,261.87,262.0,9421.0,255.4116,256.0924,254.6628,254.7893,9421.0
2023-02-24 11:00:00,262.04,262.35,261.68,262.23,8091.0,254.8282,255.1296,254.4781,255.0129,8091.0
2023-02-24 11:30:00,262.21,262.31,261.56,261.85,18361.0,254.9935,255.0907,254.3614,254.6434,18361.0
2023-02-24 12:00:00,261.92,261.93,260.71,260.88,17542.0,254.7115,254.7212,253.5348,253.7001,17542.0
2023-02-24 12:30:00,261.01,261.12,260.31,260.43,23496.0,253.8265,253.9335,253.1458,253.2625,23496.0
2023-02-24 13:00:00,260.35,260.61,260.17,260.23,16613.0,253.1847,253.4375,253.0096,253.068,16613.0
2023-02-24 13:30:00,260.16,260.73,259.76,260.57,34825.0,252.9999,253.5542,252.6109,253.3986,34825.0
2023-02-24 14:00:00,260.65,260.98,260.18,260.4,38231.0,253.4764,253.7973,253.0194,253.2333,38231.0
2023-02-24 14:30:00,260.48,262.05,260.26,261.9,22945.0,253.3111,254.8379,253.0972,254.692,22945.0
2023-02-24 15:00:00,261.95,262.06,260.72,261.07,27877.0,254.7406,254.8476,253.5445,253.8849,27877.0
2023-02-24 15:30:00,261.15,261.83,260.3,261.8,89699.0,253.9627,254.6239,253.136,254.5948,89699.0
2023-02-27 09:30:00,264.47,264.92,262.96,264.4,10722.0,257.1913,257.6289,255.7228,257.1232,10722.0
2023-02-27 10:00:00,264.56,265.1,264.21,264.62,15440.0,257.2788,257.8039,256.9384,257.3372,15440.0
2023-02-27 10:30:00,264.67,264.7,262.84,263.01,6498.0,257.3858,257.415,255.6061,255.7715,6498.0
2023-02-27 11:00:00,263.18,263.29,261.93,262.07,12103.0,255.9368,256.0438,254.7212,254.8573,12103.0
2023-02-27 11:30:00,262.19,262.46,261.63,262.45,6759.0,254.974,255.2366,254.4294,255.2269,6759.0
2023-02-27 12:00:00,262.55,262.88,262.27,262.84,7739.0,255.3241,255.645,255.0518,255.6061,7739.0
2023-02-27 12:30:00,262.84,263.28,262.76,263.11,11059.0,255.6061,256.034,255.5283,255.8687,11059.0
2023-02-27 13:00:00,263.22,263.54,263.13,263.23,7784.0,255.9757,256.2869,255.8882,255.9854,7784.0
2023-02-27 13:30:00,263.32,264.04,263.27,263.91,12534.0,256.0729,256.7731,256.0243,256.6467,12534.0
2023-02-27 14:00:00,263.94,264.23,262.61,262.61,14290.0,256.6759,256.9579,255.3825,255.3825,14290.0
2023-02-27 14:30:00,262.58,263.05,262.09,262.49,12579.0,255.3533,255.8104,254.8768,255.2658,12579.0
2023-02-27 15:00:00,262.44,262.68,261.91,262.17,12104.0,255.2172,255.4505,254.7017,254.9546,12104.0
2023-02-27 15:30:00,262.1,263.05,261.78,262.97,46944.0,254.8865,255.8104,254.5753,255.7326,46944.0
2023-02-28 09:30:00,262.66,264.54,262.26,263.86,9327.0,255.4311,257.2594,255.0421,256.5981,9327.0
2023-02-28 10:00:00,264.22,265.02,264.17,264.37,9378.0,256.9482,257.7261,256.8995,257.094,9378.0
2023-02-28 10:30:00,264.42,264.73,263.86,264.27,35914.0,257.1427,257.4441,256.5981,256.9968,35914.0
2023-02-28 11:00:00,264.34,264.69,264.11,264.11,13870.0,257.0649,257.4052,256.8412,256.8412,13870.0
2023-02-28 11:30:00,264.14,264.2,263.34,263.6,7837.0,256.8704,256.9287,256.0924,256.3452,7837.0
2023-02-28 12:00:00,263.69,264.36,263.56,264.02,10512.0,256.4327,257.0843,256.3063,256.7537,10512.0
2023-02-28 12:30:00,264.17,264.59,264.06,264.34,6101.0,256.8995,257.308,256.7926,257.0649,6101.0
2023-02-28 13:00:00,264.39,264.57,264.22,264.44,7092.0,257.1135,257.2885,256.9482,257.1621,7092.0
2023-02-28 13:30:00,264.52,264.6,264.1,264.38,6906.0,257.2399,257.3177,256.8315,257.1038,6906.0
2023-02-28 14:00:00,264.57,264.61,263.83,264.18,10579.0,257.2885,257.3274,256.5689,256.9093,10579.0
2023-02-28 14:30:00,264.18,264.22,263.33,263.39,19083.0,256.9093,256.9482,256.0827,256.141,19083.0
2023-02-28 15:00:00,263.37,263.4,262.87,262.96,14226.0,256.1216,256.1507,255.6353,255.7228,14226.0
2023-02-28 15:30:00,262.96,263.43,262.49,262.54,60559.0,255.7228,256.1799,255.2658,255.3144,60559.0
2023-03-01 09:30:00,261.22,263.48,261.22,262.94,16705.0,254.0307,256.2285,254.0307,255.7034,16705.0
2023-03-01 10:00:00,263.2,263.57,261.66,262.09,13995.0,255.9562,256.3161,254.4586,254.8768,13995.0
2023-03-01 10:30:00,261.99,262.76,261.72,262.23,10686.0,254.7795,255.5283,254.517,255.0129,10686.0
2023-03-01 11:00:00,262.37,262.37,260.68,261.79,7461.0,255.1491,255.1491,253.5056,254.585,7461.0
2023-03-01 11:30:00,261.69,263.12,261.69,262.92,7349.0,254.4878,255.8784,254.4878,255.6839,7349.0
2023-03-01 12:00:00,262.98,263.32,262.75,262.94,12439.0,255.7423,256.0729,255.5186,255.7034,12439.0
2023-03-01 12:30:00,262.96,262.96,262.39,262.6,10645.0,255.7228,255.7228,255.1685,255.3727,10645.0
2023-03-01 13:00:00,262.67,262.67,261.79,262.35,10800.0,255.4408,255.4408,254.585,255.1296,10800.0
2023-03-01 13:30:00,262.22,262.53,262.08,262.3,10825.0,255.0032,255.3047,254.8671,255.081,10825.0
2023-03-01 14:00:00,262.18,262.21,261.68,261.85,9062.0,254.9643,254.9935,254.4781,254.6434,9062.0
2023-03-01 14:30:00,261.63,262.35,261.63,262.35,8514.0,254.4294,255.1296,254.4294,255.1296,8514.0
2023-03-01 15:00:00,262.29,263.04,262.21,262.84,14116.0,255.0713,255.8006,254.9935,255.6061,14116.0
2023-03-01 15:30:00,262.76,263.49,262.59,263.49,54333.0,255.5283,256.2383,255.363,256.2383,54333.0
2023-03-02 09:30:00,262.73,262.73,261.88,262.05,8828.0,255.4992,255.4992,254.6726,254.8379,8828.0
2023-03-02 10:00:00,262.37,262.84,261.26,262.32,23082.0,255.1491,255.6061,254.0696,255.1005,23082.0
2023-03-02 10:30:00,262.13,262.68,262.08,262.44,9162.0,254.9157,255.4505,254.8671,255.2172,9162.0
2023-03-02 11:00:00,262.4,263.02,262.09,262.16,9780.0,255.1783,255.7812,254.8768,254.9449,9780.0
2023-03-02 11:30:00,262.3,262.58,262.14,262.31,12103.0,255.081,255.3533,254.9254,255.0907,12103.0
2023-03-02 12:00:00,262.42,262.67,262.09,262.41,9478.0,255.1977,255.4408,254.8768,255.188,9478.0
2023-03-02 12:30:00,262.41,262.62,262.2,262.39,6022.0,255.188,255.3922,254.9838,255.1685,6022.0
2023-03-02 13:00:00,262.49,262.49,262.12,262.31,14328.0,255.2658,255.2658,254.906,255.0907,14328.0
2023-03-02 13:30:00,262.4,263.71,262.34,263.71,7329.0,255.1783,256.4522,255.1199,256.4522,7329.0
2023-03-02 14:00:00,263.7,264.01,263.51,263.87,12093.0,256.4425,256.7439,256.2577,256.6078,12093.0
2023-03-02 14:30:00,263.85,263.95,263.49,263.63,12449.0,256.5883,256.6856,256.2383,256.3744,12449.0
2023-03-02 15:00:00,263.71,264.26,263.25,264.25,18732.0,256.4522,256.9871,256.0049,256.9773,18732.0
2023-03-02 15:30:00,263.97,264.5,263.19,263.6,42456.0,256.705,257.2205,255.9465,256.3452,42456.0
2023-03-03 09:30:00,264.92,265.29,264.11,264.77,13312.0,257.6289,257.9887,256.8412,257.483,13312.0
2023-03-03 10:00:00,264.81,265.3,264.26,265.3,8677.0,257.5219,257.9984,256.9871,257.9984,8677.0
2023-03-03 10:30:00,265.4,266.0,265.0,265.96,9787.0,258.0957,258.6792,257.7067,258.6403,9787.0
2023-03-03 11:00:00,265.97,265.97,264.56,264.8,8679.0,258.65,258.65,257.2788,257.5122,8679.0
2023-03-03 11:30:00,264.94,265.28,264.7,265.17,11395.0,257.6483,257.979,257.415,257.872,11395.0
2023-03-03 12:00:00,265.3,265.61,264.97,265.02,20641.0,257.9984,258.2999,257.6775,257.7261,20641.0
2023-03-03 12:30:00,264.79,265.7,264.66,265.66,10190.0,257.5025,258.3874,257.3761,258.3485,10190.0
2023-03-03 13:00:00,265.79,266.19,265.66,266.19,6646.0,258.475,258.8639,258.3485,258.8639,6646.0
2023-03-03 13:30:00,266.13,266.13,265.56,265.96,6168.0,258.8056,258.8056,258.2513,258.6403,6168.0
2023-03-03 14:00:00,265.97,265.97,265.47,265.79,9963.0,258.65,258.65,258.1638,258.475,9963.0
2023-03-03 14:30:00,265.86,266.16,265.62,266.05,7793.0,258.543,258.8348,258.3096,258.7278,7793.0
2023-03-03 15:00:00,266.0,266.54,265.93,265.97,13618.0,258.6792,259.2043,258.6111,258.65,13618.0
2023-03-03 15:30:00,265.98,266.6,265.78,266.56,51053.0,258.6597,259.2627,258.4652,259.2238,51053.0
2023-03-06 09:30:00,267.85,269.27,267.38,269.24,17913.0,260.4783,261.8592,260.0212,261.83,17913.0
2023-03-06 10:00:00,269.26,269.56,267.97,267.98,10997.0,261.8495,262.1412,260.595,260.6047,10997.0
2023-03-06 10:30:00,268.08,269.02,267.92,268.66,12965.0,260.7019,261.6161,260.5463,261.266,12965.0
2023-03-06 11:00:00,268.89,269.74,267.82,267.97,10830.0,261.4896,262.3162,260.4491,260.595,10830.0
2023-03-06 11:30:00,268.0,268.34,267.49,268.3,7797.0,260.6241,260.9548,260.1282,260.9159,7797.0
2023-03-06 12:00:00,268.38,268.75,268.15,268.27,10075.0,260.9937,261.3535,260.77,260.8867,10075.0
2023-03-06 12:30:00,268.23,268.24,267.63,268.02,10795.0,260.8478,260.8575,260.2643,260.6436,10795.0
2023-03-06 13:00:00,267.99,268.17,267.65,267.72,6910.0,260.6144,260.7895,260.2838,260.3518,6910.0
2023-03-06 13:30:00,267.63,267.84,267.05,267.51,10822.0,260.2643,260.4685,259.7003,260.1476,10822.0
2023-03-06 14:00:00,267.52,268.05,267.21,267.69,5532.0,260.1573,260.6728,259.8559,260.3227,5532.0
2023-03-06 14:30:00,267.86,268.23,267.81,268.09,9334.0,260.488,260.8478,260.4394,260.7117,9334.0
2023-03-06 15:00:00,268.16,268.16,267.51,267.65,10305.0,260.7797,260.7797,260.1476,260.2838,10305.0
2023-03-06 15:30:00,267.73,268.09,267.15,268.0,77811.0,260.3616,260.7117,259.7975,260.6241,77811.0
2023-03-07 09:30:00,269.21,269.71,266.93,268.29,14080.0,261.8008,262.2871,259.5836,260.9061,14080.0
2023-03-07 10:00:00,268.08,268.18,265.71,265.98,19205.0,260.7019,260.7992,258.3972,258.6597,19205.0
2023-03-07 10:30:00,266.04,266.77,265.35,265.65,12746.0,258.7181,259.428,258.0471,258.3388,12746.0
2023-03-07 11:00:00,265.62,266.05,265.59,265.75,8350.0,258.3096,258.7278,258.2805,258.4361,8350.0
2023-03-07 11:30:00,265.78,266.6,265.73,266.09,6572.0,258.4652,259.2627,258.4166,258.7667,6572.0
2023-03-07 12:00:00,266.01,266.91,265.73,266.54,6596.0,258.6889,259.5641,258.4166,259.2043,6596.0
2023-03-07 12:30:00,266.36,266.41,265.17,265.28,9753.0,259.0293,259.0779,257.872,257.979,9753.0
2023-03-07 13:00:00,265.01,265.01,264.16,264.35,6423.0,257.7164,257.7164,256.8898,257.0746,6423.0
2023-03-07 13:30:00,264.43,264.53,264.01,264.4,8806.0,257.1524,257.2496,256.7439,257.1232,8806.0
2023-03-07 14:00:00,264.48,265.05,264.24,265.05,9449.0,257.201,257.7553,256.9676,257.7553,9449.0
2023-03-07 14:30:00,264.92,265.55,264.88,265.38,14288.0,257.6289,258.2416,257.59,258.0762,14288.0
2023-03-07 15:00:00,265.38,265.97,265.38,265.97,12727.0,258.0762,258.65,258.0762,258.65,12727.0
2023-03-07 15:30:00,266.0,266.48,265.38,265.97,53174.0,258.6792,259.146,258.0762,258.65,53174.0
2023-03-08 09:30:00,266.86,267.82,265.66,266.62,21350.0,259.5155,260.4491,258.3485,259.2821,21350.0
2023-03-08 10:00:00,266.39,267.15,265.7,267.0,19103.0,259.0584,259.7975,258.3874,259.6517,19103.0
2023-03-08 10:30:00,267.18,267.85,267.05,267.19,10940.0,259.8267,260.4783,259.7003,259.8364,10940.0
2023-03-08 11:00:00,267.27,267.75,266.91,267.48,12104.0,259.9142,260.381,259.5641,260.1184,12104.0
2023-03-08 11:30:00,267.36,268.25,266.99,267.88,18025.0,260.0017,260.8673,259.6419,260.5074,18025.0
2023-03-08 12:00:00,267.89,267.89,266.77,266.92,12262.0,260.5172,260.5172,259.428,259.5739,12262.0
2023-03-08 12:30:00,266.84,267.21,266.3,266.83,23400.0,259.4961,259.8559,258.9709,259.4863,23400.0
2023-03-08 13:00:00,266.93,266.97,266.0,266.03,14267.0,259.5836,259.6225,258.6792,258.7083,14267.0
2023-03-08 13:30:00,265.84,266.1,265.65,265.88,11403.0,258.5236,258.7764,258.3388,258.5625,11403.0
2023-03-08 14:00:00,265.92,266.91,265.87,266.91,12555.0,258.6014,259.5641,258.5528,259.5641,12555.0
2023-03-08 14:30:00,267.04,267.12,266.78,266.8,9027.0,259.6906,259.7683,259.4377,259.4572,9027.0
2023-03-08 15:00:00,266.79,267.3,266.58,267.05,13521.0,259.4474,259.9434,259.2432,259.7003,13521.0
2023-03-08 15:30:00,267.15,267.97,267.01,267.62,54486.0,259.7975,260.595,259.6614,260.2546,54486.0
2023-03-09 09:30:00,268.75,270.08,267.5,269.85,21505.0,261.3535,262.6469,260.1379,262.4232,21505.0
2023-03-09 10:00:00,269.6,269.95,268.72,269.19,23735.0,262.1801,262.5205,261.3243,261.7814,23735.0
2023-03-09 10:30:00,269.39,270.44,269.39,269.98,20292.0,261.9759,262.997,261.9759,262.5496,20292.0
2023-03-09 11:00:00,269.94,271.01,269.73,270.61,22492.0,262.5107,263.5513,262.3065,263.1623,22492.0
2023-03-09 11:30:00,270.68,270.87,270.42,270.73,6424.0,263.2304,263.4151,262.9775,263.279,6424.0
2023-03-09 12:00:00,270.49,270.81,269.4,270.79,9423.0,263.0456,263.3568,261.9856,263.3373,9423.0
2023-03-09 12:30:00,270.74,270.77,269.56,269.96,11904.0,263.2887,263.3179,262.1412,262.5302,11904.0
2023-03-09 13:00:00,269.7,269.86,268.61,268.71,8021.0,262.2773,262.4329,261.2173,261.3146,8021.0
2023-03-09 13:30:00,268.54,268.78,267.98,268.07,7169.0,261.1493,261.3827,260.6047,260.6922,7169.0
2023-03-09 14:00:00,267.94,268.17,267.66,267.66,6317.0,260.5658,260.7895,260.2935,260.2935,6317.0
2023-03-09 14:30:00,267.67,267.67,266.89,267.0,19099.0,260.3032,260.3032,259.5447,259.6517,19099.0
2023-03-09 15:00:00,266.94,267.02,264.99,265.37,20845.0,259.5933,259.6711,257.697,258.0665,20845.0
2023-03-09 15:30:00,265.16,266.41,264.98,265.26,45619.0,257.8623,259.0779,257.6872,257.9595,45619.0
2023-03-10 09:30:00,264.96,265.56,262.76,263.14,14800.0,257.6678,258.2513,255.5283,255.8979,14800.0
2023-03-10 10:00:00,263.48,263.7,262.77,262.78,8630.0,256.2285,256.4425,255.5381,255.5478,8630.0
2023-03-10 10:30:00,262.75,263.97,262.54,263.82,19360.0,255.5186,256.705,255.3144,256.5592,19360.0
2023-03-10 11:00:00,263.82,263.95,262.74,263.78,18505.0,256.5592,256.6856,255.5089,256.5203,18505.0
2023-03-10 11:30:00,263.84,264.56,262.94,263.21,15924.0,256.5786,257.2788,255.7034,255.966,15924.0
2023-03-10 12:00:00,263.44,263.83,263.04,263.46,17634.0,256.1896,256.5689,255.8006,256.2091,17634.0
2023-03-10 12:30:00,263.67,264.33,262.87,262.92,10614.0,256.4133,257.0551,255.6353,255.6839,10614.0
2023-03-10 13:00:00,263.09,264.07,261.42,261.43,12573.0,255.8493,256.8023,254.2252,254.2349,12573.0
2023-03-10 13:30:00,261.45,261.65,260.87,261.11,7590.0,254.2544,254.4489,253.6904,253.9238,7590.0
2023-03-10 14:00:00,261.33,262.89,261.33,261.58,10120.0,254.1377,255.6548,254.1377,254.3808,10120.0
2023-03-10 14:30:00,261.48,263.44,261.48,262.9,16613.0,254.2836,256.1896,254.2836,255.6645,16613.0
2023-03-10 15:00:00,262.97,263.1,261.6,262.26,13497.0,255.7326,255.859,254.4003,255.0421,13497.0
2023-03-10 15:30:00,262.26,262.34,260.74,261.56,44674.0,255.0421,255.1199,253.5639,254.3614,44674.0
2023-03-13 09:30:00,259.25,261.3,257.89,261.12,26758.0,252.1149,254.1085,250.7924,253.9335,26758.0
2023-03-13 10:00:00,261.22,263.02,261.05,261.53,27132.0,254.0307,255.7812,253.8654,254.3322,27132.0
2023-03-13 10:30:00,261.62,263.64,261.45,263.52,8523.0,254.4197,256.3841,254.2544,256.2674,8523.0
2023-03-13 11:00:00,263.32,264.0,262.58,263.49,10942.0,256.0729,256.7342,255.3533,256.2383,10942.0
2023-03-13 11:30:00,263.68,263.9,262.52,263.9,8184.0,256.423,256.637,255.295,256.637,8184.0
2023-03-13 12:00:00,264.17,264.35,262.59,263.31,13416.0,256.8995,257.0746,255.363,256.0632,13416.0
2023-03-13 12:30:00,263.4,263.45,261.43,261.96,11487.0,256.1507,256.1994,254.2349,254.7504,11487.0
2023-03-13 13:00:00,261.86,262.27,261.34,261.9,8042.0,254.6531,255.0518,254.1474,254.692,8042.0
2023-03-13 13:30:00,261.85,262.27,261.27,261.71,30450.0,254.6434,255.0518,254.0794,254.5072,30450.0
2023-03-13 14:00:00,261.76,263.16,261.63,262.88,27395.0,254.5559,255.9173,254.4294,255.645,27395.0
2023-03-13 14:30:00,262.93,263.52,262.63,262.82,12361.0,255.6937,256.2674,255.4019,255.5867,12361.0
2023-03-13 15:00:00,262.82,263.38,261.57,261.93,14589.0,255.5867,256.1313,254.3711,254.7212,14589.0
2023-03-13 15:30:00,261.92,262.67,261.03,261.16,57745.0,254.7115,255.4408,253.846,253.9724,57745.0
2023-03-14 09:30:00,263.29,264.77,261.69,263.86,31069.0,256.89,258.3341,255.3289,257.4462,31069.0
2023-03-14 10:00:00,264.07,266.09,263.83,265.84,12824.0,257.6511,259.622,257.4169,259.378,12824.0
2023-03-14 10:30:00,266.16,266.8,265.86,266.48,9179.0,259.6903,260.3147,259.3976,260.0025,9179.0
2023-03-14 11:00:00,266.57,267.37,266.21,266.62,23829.0,260.0903,260.8709,259.739,260.1391,23829.0
2023-03-14 11:30:00,266.59,266.83,265.53,265.79,7654.0,260.1098,260.344,259.0756,259.3293,7654.0
2023-03-14 12:00:00,266.03,266.75,265.83,266.37,13125.0,259.5634,260.2659,259.3683,259.8952,13125.0
2023-03-14 12:30:00,266.46,266.68,265.78,266.34,8867.0,259.983,260.1976,259.3195,259.8659,8867.0
2023-03-14 13:00:00,266.4,266.49,263.99,264.68,7353.0,259.9244,260.0122,257.573,258.2462,7353.0
2023-03-14 13:30:00,264.48,264.8,263.68,263.85,7752.0,258.0511,258.3633,257.2705,257.4364,7752.0
2023-03-14 14:00:00,264.18,264.35,263.48,264.31,13479.0,257.7584,257.9243,257.0754,257.8852,13479.0
2023-03-14 14:30:00,264.12,264.95,264.08,264.45,15339.0,257.6999,258.5097,257.6608,258.0218,15339.0
2023-03-14 15:00:00,264.46,264.75,263.43,264.22,29109.0,258.0316,258.3145,257.0266,257.7974,29109.0
2023-03-14 15:30:00,264.09,266.67,264.06,266.3,81117.0,257.6706,260.1879,257.6413,259.8269,81117.0
2023-03-15 09:30:00,263.17,263.5,258.5,259.82,69951.0,256.7729,257.0949,252.2165,253.5044,69951.0
2023-03-15 10:00:00,259.58,260.32,258.6,258.6,34420.0,253.2702,253.9922,252.314,252.314,34420.0
2023-03-15 10:30:00,258.68,258.68,257.3,258.36,20777.0,252.3921,252.3921,251.0456,252.0799,20777.0
2023-03-15 11:00:00,258.38,259.72,257.96,258.86,31323.0,252.0994,253.4068,251.6896,252.5677,31323.0
2023-03-15 11:30:00,258.68,259.09,257.32,257.32,15273.0,252.3921,252.7921,251.0651,251.0651,15273.0
2023-03-15 12:00:00,257.32,257.48,255.85,256.32,20267.0,251.0651,251.2213,249.6309,250.0895,20267.0
2023-03-15 12:30:00,256.53,257.77,256.53,257.14,21795.0,250.2943,251.5042,250.2943,250.8895,21795.0
2023-03-15 13:00:00,257.08,258.2,256.89,257.91,13448.0,250.831,251.9238,250.6456,251.6408,13448.0
2023-03-15 13:30:00,257.88,258.08,256.97,257.58,17787.0,251.6115,251.8067,250.7237,251.3188,17787.0
2023-03-15 14:00:00,257.65,258.82,256.47,258.24,58885.0,251.3871,252.5287,250.2358,251.9628,58885.0
2023-03-15 14:30:00,258.25,258.51,256.98,258.06,33767.0,251.9725,252.2262,250.7334,251.7872,33767.0
2023-03-15 15:00:00,258.18,258.58,257.5,257.9,33945.0,251.9042,252.2945,251.2408,251.631,33945.0
2023-03-15 15:30:00,257.8,258.73,256.65,258.73,121324.0,251.5335,252.4409,250.4114,252.4409,121324.0
2023-03-16 09:30:00,261.31,263.19,260.85,262.0,31372.0,254.9582,256.7925,254.5093,255.6314,31372.0
2023-03-16 10:00:00,262.0,265.32,261.99,264.57,67025.0,255.6314,258.8707,255.6216,258.1389,67025.0
2023-03-16 10:30:00,264.71,267.5,264.32,266.67,91900.0,258.2755,260.9977,257.895,260.1879,91900.0
2023-03-16 11:00:00,266.62,266.77,265.89,266.41,20520.0,260.1391,260.2854,259.4268,259.9342,20520.0
2023-03-16 11:30:00,266.42,267.54,266.15,267.16,25927.0,259.9439,261.0367,259.6805,260.666,25927.0
2023-03-16 12:00:00,267.29,267.54,266.15,266.54,19890.0,260.7928,261.0367,259.6805,260.061,19890.0
2023-03-16 12:30:00,266.56,267.32,265.82,266.85,18468.0,260.0805,260.8221,259.3585,260.3635,18468.0
2023-03-16 13:00:00,266.79,267.64,266.73,266.99,31565.0,260.3049,261.1343,260.2464,260.5001,31565.0
2023-03-16 13:30:00,266.95,267.52,266.82,267.26,26956.0,260.4611,261.0172,260.3342,260.7635,26956.0
2023-03-16 14:00:00,267.2,268.02,266.92,268.02,14050.0,260.705,261.505,260.4318,261.505,14050.0
2023-03-16 14:30:00,267.89,268.0,267.4,267.89,11175.0,261.3782,261.4855,260.9001,261.3782,11175.0
2023-03-16 15:00:00,267.99,269.11,267.88,269.05,21126.0,261.4758,262.5686,261.3685,262.51,21126.0
2023-03-16 15:30:00,269.01,269.28,268.31,268.69,77661.0,262.471,262.7344,261.788,262.1588,77661.0
2023-03-17 09:30:00,268.91,269.5,267.01,268.12,156402.0,262.3734,262.9491,260.5196,261.6026,156402.0
2023-03-17 10:00:00,268.42,269.35,265.18,265.56,12848.0,261.8953,262.8027,258.7341,259.1048,12848.0
2023-03-17 10:30:00,265.32,265.32,262.14,263.48,33140.0,258.8707,258.8707,255.768,257.0754,33140.0
2023-03-17 11:00:00,263.63,263.78,262.7,262.94,12767.0,257.2218,257.3681,256.3144,256.5485,12767.0
2023-03-17 11:30:00,263.0,263.81,262.42,262.88,25335.0,256.6071,257.3974,256.0412,256.49,25335.0
2023-03-17 12:00:00,263.12,264.41,263.11,263.87,11774.0,256.7242,257.9828,256.7144,257.4559,11774.0
2023-03-17 12:30:00,263.87,264.64,263.3,263.79,16645.0,257.4559,258.2072,256.8998,257.3779,16645.0
2023-03-17 13:00:00,263.79,264.73,263.2,264.07,15140.0,257.3779,258.295,256.8022,257.6511,15140.0
2023-03-17 13:30:00,263.97,264.23,263.22,263.68,12544.0,257.5535,257.8072,256.8217,257.2705,12544.0
2023-03-17 14:00:00,263.9,264.17,262.53,262.95,24508.0,257.4852,257.7486,256.1485,256.5583,24508.0
2023-03-17 14:30:00,262.9,263.79,262.75,263.09,17977.0,256.5095,257.3779,256.3632,256.6949,17977.0
2023-03-17 15:00:00,263.19,264.05,263.03,263.78,24496.0,256.7925,257.6316,256.6363,257.3681,24496.0
2023-03-17 15:30:00,263.8,264.81,262.66,264.34,151803.0,257.3876,258.3731,256.2753,257.9145,151803.0
2023-03-20 09:30:00,265.0,269.38,264.94,269.13,20649.0,258.5585,262.832,258.4999,262.5881,20649.0
2023-03-20 10:00:00,269.41,270.0,268.37,269.44,37245.0,262.8613,263.4369,261.8465,262.8905,37245.0
2023-03-20 10:30:00,269.47,269.69,268.86,269.53,20547.0,262.9198,263.1345,262.3246,262.9783,20547.0
2023-03-20 11:00:00,269.64,270.25,269.24,270.15,22256.0,263.0857,263.6808,262.6954,263.5833,22256.0
2023-03-20 11:30:00,270.3,270.3,269.5,269.82,18938.0,263.7296,263.7296,262.9491,263.2613,18938.0
2023-03-20 12:00:00,269.93,270.05,269.04,269.41,15973.0,263.3686,263.4857,262.5003,262.8613,15973.0
2023-03-20 12:30:00,269.51,269.51,268.47,269.26,16614.0,262.9588,262.9588,261.9441,262.7149,16614.0
2023-03-20 13:00:00,269.24,269.93,269.16,269.53,7575.0,262.6954,263.3686,262.6173,262.9783,7575.0
2023-03-20 13:30:00,269.68,269.94,269.21,269.34,9871.0,263.1247,263.3784,262.6661,262.793,9871.0
2023-03-20 14:00:00,269.54,269.71,269.12,269.16,15370.0,262.9881,263.154,262.5783,262.6173,15370.0
2023-03-20 14:30:00,268.84,268.84,267.52,268.2,24421.0,262.3051,262.3051,261.0172,261.6807,24421.0
2023-03-20 15:00:00,268.19,268.56,267.72,268.02,19645.0,261.6709,262.0319,261.2123,261.505,19645.0
2023-03-20 15:30:00,268.01,269.24,267.9,268.19,82515.0,261.4953,262.6954,261.388,261.6709,82515.0
2023-03-21 09:30:00,270.83,272.0,268.91,271.47,30258.0,264.2467,265.3883,262.3734,264.8712,30258.0
2023-03-21 10:00:00,271.62,272.0,271.44,271.72,16388.0,265.0175,265.3883,264.8419,265.1151,16388.0
2023-03-21 10:30:00,271.65,271.91,271.38,271.74,15921.0,265.0468,265.3005,264.7834,265.1346,15921.0
2023-03-21 11:00:00,271.8,271.89,271.21,271.35,56461.0,265.1932,265.281,264.6175,264.7541,56461.0
2023-03-21 11:30:00,271.41,272.0,270.67,270.98,28805.0,264.8126,265.3883,264.0906,264.3931,28805.0
2023-03-21 12:00:00,270.99,271.44,270.44,271.24,16146.0,264.4029,264.8419,263.8662,264.6468,16146.0
2023-03-21 12:30:00,271.36,271.39,270.57,270.78,22751.0,264.7639,264.7931,263.9931,264.198,22751.0
2023-03-21 13:00:00,270.75,271.14,270.41,271.14,9735.0,264.1687,264.5492,263.837,264.5492,9735.0
2023-03-21 13:30:00,271.13,271.26,269.86,269.87,16290.0,264.5395,264.6663,263.3003,263.3101,16290.0
2023-03-21 14:00:00,269.85,270.22,269.5,270.22,17516.0,263.2906,263.6516,262.9491,263.6516,17516.0
2023-03-21 14:30:00,270.18,271.52,270.14,271.31,15892.0,263.6125,264.92,263.5735,264.7151,15892.0
2023-03-21 15:00:00,271.49,272.04,271.49,271.78,15700.0,264.8907,265.4273,264.8907,265.1737,15700.0
2023-03-21 15:30:00,271.82,273.03,271.45,272.22,85949.0,265.2127,266.3933,264.8517,265.603,85949.0
2023-03-22 09:30:00,271.0,272.37,270.61,270.98,17788.0,264.4126,265.7493,264.0321,264.3931,17788.0
2023-03-22 10:00:00,271.23,272.22,271.08,272.11,8981.0,264.637,265.603,264.4907,265.4956,8981.0
2023-03-22 10:30:00,272.49,272.49,271.7,272.29,8769.0,265.8664,265.8664,265.0956,265.6713,8769.0
2023-03-22 11:00:00,272.24,272.46,271.74,271.96,10314.0,265.6225,265.8371,265.1346,265.3493,10314.0
2023-03-22 11:30:00,272.0,272.46,271.86,272.07,20094.0,265.3883,265.8371,265.2517,265.4566,20094.0
2023-03-22 12:00:00,272.04,272.06,271.17,271.55,7274.0,265.4273,265.4468,264.5785,264.9492,7274.0
2023-03-22 12:30:00,271.51,271.53,270.62,270.62,6700.0,264.9102,264.9297,264.0418,264.0418,6700.0
2023-03-22 13:00:00,270.69,271.32,270.46,271.32,5825.0,264.1101,264.7248,263.8857,264.7248,5825.0
2023-03-22 13:30:00,271.24,271.42,270.83,271.11,6225.0,264.6468,264.8224,264.2467,264.5199,6225.0
2023-03-22 14:00:00,271.0,272.59,270.83,271.53,14627.0,264.4126,265.964,264.2467,264.9297,14627.0
2023-03-22 14:30:00,271.53,273.11,270.5,271.47,10886.0,264.9297,266.4713,263.9248,264.8712,10886.0
2023-03-22 15:00:00,271.09,272.03,269.69,271.6,17542.0,264.5004,265.4176,263.1345,264.998,17542.0
2023-03-22 15:30:00,271.68,271.72,267.35,267.35,50086.0,265.0761,265.1151,260.8513,260.8513,50086.0
2023-03-23 09:30:00,267.67,270.15,267.67,269.63,36918.0,261.1636,263.5833,261.1636,263.0759,36918.0
2023-03-23 10:00:00,269.9,271.27,269.9,270.63,14030.0,263.3394,264.676,263.3394,264.0516,14030.0
2023-03-23 10:30:00,270.3,271.66,270.13,271.41,17222.0,263.7296,265.0566,263.5638,264.8126,17222.0
2023-03-23 11:00:00,271.61,272.25,271.02,271.02,14458.0,265.0078,265.6322,264.4321,264.4321,14458.0
2023-03-23 11:30:00,271.14,271.92,270.8,271.64,16044.0,264.5492,265.3102,264.2175,265.0371,16044.0
2023-03-23 12:00:00,271.62,271.74,270.42,270.51,12919.0,265.0175,265.1346,263.8467,263.9345,12919.0
2023-03-23 12:30:00,270.69,270.69,269.81,270.01,10407.0,264.1101,264.1101,263.2515,263.4467,10407.0
2023-03-23 13:00:00,269.98,270.14,268.61,268.92,13247.0,263.4174,263.5735,262.0807,262.3832,13247.0
2023-03-23 13:30:00,268.85,269.37,268.66,268.66,10909.0,262.3149,262.8222,262.1295,262.1295,10909.0
2023-03-23 14:00:00,268.82,269.15,267.71,267.71,9814.0,262.2856,262.6076,261.2026,261.2026,9814.0
2023-03-23 14:30:00,267.59,267.83,266.0,266.62,14172.0,261.0855,261.3197,259.5342,260.1391,14172.0
2023-03-23 15:00:00,266.78,268.58,266.22,266.92,17186.0,260.2952,262.0514,259.7488,260.4318,17186.0
2023-03-23 15:30:00,266.9,269.07,266.63,268.0,57643.0,260.4123,262.5295,260.1488,261.4855,57643.0
2023-03-24 09:30:00,268.16,268.16,265.95,267.42,39688.0,261.6416,261.6416,259.4854,260.9196,39688.0
2023-03-24 10:00:00,267.5,268.13,266.32,268.12,11679.0,260.9977,261.6124,259.8464,261.6026,11679.0
2023-03-24 10:30:00,268.49,268.54,267.42,268.28,13492.0,261.9636,262.0124,260.9196,261.7587,13492.0
2023-03-24 11:00:00,268.34,268.39,266.72,268.07,19050.0,261.8173,261.8661,260.2367,261.5538,19050.0
2023-03-24 11:30:00,268.06,268.93,267.61,268.8,7386.0,261.5441,262.3929,261.105,262.2661,7386.0
2023-03-24 12:00:00,268.88,269.62,268.41,268.81,11171.0,262.3441,263.0662,261.8856,262.2758,11171.0
2023-03-24 12:30:00,268.94,270.53,268.55,270.34,18770.0,262.4027,263.954,262.0222,263.7687,18770.0
2023-03-24 13:00:00,270.43,270.76,270.24,270.55,16048.0,263.8565,264.1784,263.6711,263.9736,16048.0
2023-03-24 13:30:00,270.57,270.73,270.35,270.7,26048.0,263.9931,264.1492,263.7784,264.1199,26048.0
2023-03-24 14:00:00,270.7,270.89,270.15,270.39,14255.0,264.1199,264.3053,263.5833,263.8174,14255.0
2023-03-24 14:30:00,270.37,270.75,270.19,270.43,13302.0,263.7979,264.1687,263.6223,263.8565,13302.0
2023-03-24 15:00:00,270.48,271.39,270.24,271.33,16667.0,263.9053,264.7931,263.6711,264.7346,16667.0
2023-03-24 15:30:00,271.39,271.94,270.83,271.87,70184.0,264.7931,265.3298,264.2467,265.2615,70184.0
2023-03-27 09:30:00,273.52,275.83,273.05,275.83,40195.0,266.8714,269.1252,266.4128,269.1252,40195.0
2023-03-27 10:00:00,275.8,275.8,274.86,275.26,25345.0,269.0959,269.0959,268.1788,268.5691,25345.0
2023-03-27 10:30:00,275.31,275.31,274.44,274.84,13558.0,268.6178,268.6178,267.769,268.1593,13558.0
2023-03-27 11:00:00,274.87,274.92,274.47,274.85,7366.0,268.1885,268.2373,267.7983,268.169,7366.0
2023-03-27 11:30:00,274.87,275.31,274.85,275.31,7591.0,268.1885,268.6178,268.169,268.6178,7591.0
2023-03-27 12:00:00,275.1,275.32,274.86,275.27,5708.0,268.413,268.6276,268.1788,268.5788,5708.0
2023-03-27 12:30:00,275.2,275.37,274.11,274.36,12262.0,268.5105,268.6764,267.447,267.6909,12262.0
2023-03-27 13:00:00,274.38,274.8,274.02,274.8,15296.0,267.7105,268.1202,267.3592,268.1202,15296.0
2023-03-27 13:30:00,274.88,274.97,274.35,274.4,6018.0,268.1983,268.2861,267.6812,267.73,6018.0
2023-03-27 14:00:00,274.38,274.48,273.93,274.41,7594.0,267.7105,267.808,267.2714,267.7397,7594.0
2023-03-27 14:30:00,274.39,274.9,274.39,274.81,9397.0,267.7202,268.2178,267.7202,268.13,9397.0
2023-03-27 15:00:00,274.82,275.0,274.34,274.53,8351.0,268.1398,268.3154,267.6714,267.8568,8351.0
2023-03-27 15:30:00,274.48,274.65,274.0,274.38,32460.0,267.808,267.9739,267.3397,267.7105,32460.0
2023-03-28 09:30:00,274.2,275.08,273.85,274.06,56150.0,267.5348,268.3934,267.1933,267.3982,56150.0
2023-03-28 10:00:00,273.96,274.66,272.88,273.28,43233.0,267.3007,267.9836,266.2469,266.6372,43233.0
2023-03-28 10:30:00,273.32,273.4,272.3,272.99,10294.0,266.6762,266.7543,265.681,266.3542,10294.0
2023-03-28 11:00:00,273.01,274.51,273.01,274.44,13347.0,266.3738,267.8373,266.3738,267.769,13347.0
2023-03-28 11:30:00,274.44,275.15,274.24,274.81,31946.0,267.769,268.4617,267.5739,268.13,31946.0
2023-03-28 12:00:00,274.86,274.87,274.16,274.63,11783.0,268.1788,268.1885,267.4958,267.9544,11783.0
2023-03-28 12:30:00,274.56,274.57,273.58,273.64,6230.0,267.8861,267.8958,266.9299,266.9884,6230.0
2023-03-28 13:00:00,273.76,274.35,273.56,274.04,20754.0,267.1055,267.6812,266.9104,267.3787,20754.0
2023-03-28 13:30:00,274.01,274.11,272.35,272.51,16249.0,267.3494,267.447,265.7298,265.8859,16249.0
2023-03-28 14:00:00,272.53,272.87,272.45,272.54,4678.0,265.9054,266.2372,265.8274,265.9152,4678.0
2023-03-28 14:30:00,272.51,273.03,272.49,272.8,8961.0,265.8859,266.3933,265.8664,266.1689,8961.0
2023-03-28 15:00:00,272.86,273.14,272.55,272.55,11519.0,266.2274,266.5006,265.9249,265.9249,11519.0
2023-03-28 15:30:00,272.59,273.25,272.52,272.85,58640.0,265.964,266.6079,265.8957,266.2176,58640.0
2023-03-29 09:30:00,275.24,276.43,274.52,275.66,21134.0,268.5495,269.7106,267.847,268.9593,21134.0
2023-03-29 10:00:00,275.67,276.81,275.63,276.78,13732.0,268.9691,270.0814,268.9301,270.0521,13732.0
2023-03-29 10:30:00,276.82,276.88,275.7,275.72,13748.0,270.0911,270.1497,268.9984,269.0179,13748.0
2023-03-29 11:00:00,275.91,276.87,275.6,276.54,13398.0,269.2033,270.1399,268.9008,269.8179,13398.0
2023-03-29 11:30:00,276.63,276.97,276.22,276.59,10127.0,269.9058,270.2375,269.5057,269.8667,10127.0
2023-03-29 12:00:00,276.38,276.63,276.1,276.13,33284.0,269.6618,269.9058,269.3886,269.4179,33284.0
2023-03-29 12:30:00,276.13,276.27,275.71,275.88,10143.0,269.4179,269.5545,269.0081,269.174,10143.0
2023-03-29 13:00:00,275.88,276.9,275.88,276.9,14832.0,269.174,270.1692,269.174,270.1692,14832.0
2023-03-29 13:30:00,276.92,277.0,276.33,276.62,8506.0,270.1887,270.2668,269.6131,269.896,8506.0
2023-03-29 14:00:00,276.62,276.87,276.38,276.8,9195.0,269.896,270.1399,269.6618,270.0716,9195.0
2023-03-29 14:30:00,276.78,277.37,276.76,277.37,18333.0,270.0521,270.6278,270.0326,270.6278,18333.0
2023-03-29 15:00:00,277.41,277.63,277.14,277.59,12940.0,270.6668,270.8815,270.4034,270.8424,12940.0
2023-03-29 15:30:00,277.59,277.59,276.75,276.86,43133.0,270.8424,270.8424,270.0228,270.1302,43133.0
2023-03-30 09:30:00,280.0,281.51,279.44,281.18,43783.0,273.1938,274.6671,272.6475,274.3452,43783.0
2023-03-30 10:00:00,281.12,281.83,280.25,281.35,33207.0,274.2866,274.9794,273.4378,274.511,33207.0
2023-03-30 10:30:00,281.5,282.16,280.25,280.5,43570.0,274.6574,275.3013,273.4378,273.6817,43570.0
2023-03-30 11:00:00,280.32,281.27,280.25,280.25,27323.0,273.5061,274.433,273.4378,273.4378,27323.0
2023-03-30 11:30:00,280.35,280.35,279.5,280.1,26289.0,273.5353,273.5353,272.706,273.2914,26289.0
2023-03-30 12:00:00,279.93,280.38,279.67,279.95,27264.0,273.1255,273.5646,272.8719,273.1451,27264.0
2023-03-30 12:30:00,279.81,279.81,278.95,279.53,30815.0,273.0085,273.0085,272.1694,272.7353,30815.0
2023-03-30 13:00:00,279.35,280.22,279.35,279.9,32143.0,272.5596,273.4085,272.5596,273.0963,32143.0
2023-03-30 13:30:00,279.91,280.27,279.72,280.27,10483.0,273.106,273.4573,272.9206,273.4573,10483.0
2023-03-30 14:00:00,280.19,280.74,280.18,280.66,5015.0,273.3792,273.9159,273.3695,273.8378,5015.0
2023-03-30 14:30:00,280.66,280.84,280.19,280.51,10430.0,273.8378,274.0134,273.3792,273.6914,10430.0
2023-03-30 15:00:00,280.55,281.11,280.38,281.07,20666.0,273.7305,274.2769,273.5646,274.2378,20666.0
2023-03-30 15:30:00,281.06,281.74,280.84,281.72,69338.0,274.2281,274.8915,274.0134,274.872,69338.0
2023-03-31 09:30:00,283.16,284.78,283.0,283.41,30940.0,276.277,277.8577,276.1209,276.521,30940.0
2023-03-31 10:00:00,283.86,283.93,282.69,282.69,11130.0,276.96,277.0283,275.8185,275.8185,11130.0
2023-03-31 10:30:00,282.71,284.11,282.71,284.11,10130.0,275.838,277.2039,275.838,277.2039,10130.0
2023-03-31 11:00:00,284.11,284.62,284.03,284.34,7930.0,277.2039,277.7015,277.1259,277.4283,7930.0
2023-03-31 11:30:00,284.29,284.49,283.94,284.25,27463.0,277.3796,277.5747,277.0381,277.3405,27463.0
2023-03-31 12:00:00,284.44,285.06,284.44,284.74,14349.0,277.5259,278.1308,277.5259,277.8186,14349.0
2023-03-31 12:30:00,284.74,284.78,284.14,284.25,6478.0,277.8186,277.8577,277.2332,277.3405,6478.0
2023-03-31 13:00:00,284.25,284.37,283.8,283.84,7045.0,277.3405,277.4576,276.9015,276.9405,7045.0
2023-03-31 13:30:00,283.76,284.02,283.35,284.02,7453.0,276.8624,277.1161,276.4624,277.1161,7453.0
2023-03-31 14:00:00,284.03,284.48,283.61,283.79,24747.0,277.1259,277.5649,276.7161,276.8917,24747.0
2023-03-31 14:30:00,283.86,284.26,283.8,284.03,10521.0,276.96,277.3503,276.9015,277.1259,10521.0
2023-03-31 15:00:00,284.03,285.53,284.01,285.44,24894.0,277.1259,278.5894,277.1064,278.5016,24894.0
2023-03-31 15:30:00,285.48,286.24,284.92,286.03,94269.0,278.5406,279.2822,277.9942,279.0773,94269.0
2023-04-03 09:30:00,283.81,285.65,283.74,285.12,40239.0,276.9112,278.7065,276.8429,278.1894,40239.0
2023-04-03 10:00:00,285.3,286.13,284.7,285.66,13053.0,278.365,279.1748,277.7796,278.7163,13053.0
2023-04-03 10:30:00,286.02,286.02,284.14,284.43,16754.0,279.0675,279.0675,277.2332,277.5162,16754.0
2023-04-03 11:00:00,284.63,284.98,284.18,284.74,13453.0,277.7113,278.0528,277.2722,277.8186,13453.0
2023-04-03 11:30:00,284.86,284.91,284.45,284.74,10763.0,277.9357,277.9845,277.5357,277.8186,10763.0
2023-04-03 12:00:00,284.79,285.04,284.61,284.8,9077.0,277.8674,278.1113,277.6918,277.8772,9077.0
2023-04-03 12:30:00,284.73,285.18,284.61,284.89,26470.0,277.8089,278.2479,277.6918,277.965,26470.0
2023-04-03 13:00:00,284.82,285.66,284.77,285.19,14006.0,277.8967,278.7163,277.8479,278.2577,14006.0
2023-04-03 13:30:00,285.18,285.59,285.18,285.48,11345.0,278.2479,278.648,278.2479,278.5406,11345.0
2023-04-03 14:00:00,285.48,285.68,285.24,285.5,10592.0,278.5406,278.7358,278.3065,278.5602,10592.0
2023-04-03 14:30:00,285.48,285.68,285.24,285.43,12425.0,278.5406,278.7358,278.3065,278.4919,12425.0
2023-04-03 15:00:00,285.5,286.18,285.31,286.07,20959.0,278.5602,279.2236,278.3748,279.1163,20959.0
2023-04-03 15:30:00,286.03,286.21,285.35,285.37,67981.0,279.0773,279.2529,278.4138,278.4333,67981.0
2023-04-04 09:30:00,286.21,286.21,284.83,285.24,24785.0,279.2529,279.2529,277.9064,278.3065,24785.0
2023-04-04 10:00:00,285.43,285.49,284.46,284.78,10657.0,278.4919,278.5504,277.5454,277.8577,10657.0
2023-04-04 10:30:00,284.92,285.09,284.27,285.06,11315.0,277.9942,278.1601,277.36,278.1308,11315.0
2023-04-04 11:00:00,284.88,284.91,283.44,284.13,22441.0,277.9552,277.9845,276.5502,277.2235,22441.0
2023-04-04 11:30:00,284.21,284.43,283.29,283.29,7869.0,277.3015,277.5162,276.4039,276.4039,7869.0
2023-04-04 12:00:00,283.31,283.57,282.26,283.22,12242.0,276.4234,276.6771,275.3989,276.3356,12242.0
2023-04-04 12:30:00,283.41,283.97,283.15,283.97,4700.0,276.521,277.0673,276.2673,277.0673,4700.0
2023-04-04 13:00:00,283.88,284.34,283.57,284.31,5658.0,276.9795,277.4283,276.6771,277.3991,5658.0
2023-04-04 13:30:00,284.41,284.73,284.3,284.55,10007.0,277.4966,277.8089,277.3893,277.6332,10007.0
2023-04-04 14:00:00,284.83,285.22,284.77,285.18,20888.0,277.9064,278.287,277.8479,278.2479,20888.0
2023-04-04 14:30:00,285.11,285.84,284.98,285.57,28347.0,278.1796,278.8919,278.0528,278.6284,28347.0
2023-04-04 15:00:00,285.55,285.61,285.04,285.31,21410.0,278.6089,278.6675,278.1113,278.3748,21410.0
2023-04-04 15:30:00,285.27,286.16,284.97,285.94,91201.0,278.3357,279.2041,278.043,278.9895,91201.0
2023-04-05 09:30:00,286.01,286.02,284.67,284.87,138384.0,279.0578,279.0675,277.7503,277.9455,138384.0
2023-04-05 10:00:00,284.84,285.15,283.08,283.46,56767.0,277.9162,278.2187,276.199,276.5697,56767.0
2023-04-05 10:30:00,283.59,284.38,283.42,284.13,36732.0,276.6966,277.4674,276.5307,277.2235,36732.0
2023-04-05 11:00:00,284.06,284.22,283.14,283.79,30084.0,277.1552,277.3113,276.2575,276.8917,30084.0
2023-04-05 11:30:00,283.84,284.53,283.72,284.53,13181.0,276.9405,277.6137,276.8234,277.6137,13181.0
2023-04-05 12:00:00,284.41,284.46,283.39,283.81,16146.0,277.4966,277.5454,276.5014,276.9112,16146.0
2023-04-05 12:30:00,283.74,283.96,283.43,283.49,13279.0,276.8429,277.0576,276.5405,276.599,13279.0
2023-04-05 13:00:00,283.47,283.82,283.34,283.69,18811.0,276.5795,276.921,276.4527,276.7941,18811.0
2023-04-05 13:30:00,283.69,284.43,283.56,284.35,15799.0,276.7941,277.5162,276.6673,277.4381,15799.0
2023-04-05 14:00:00,284.37,284.46,283.7,284.07,16730.0,277.4576,277.5454,276.8039,277.1649,16730.0
2023-04-05 14:30:00,284.08,284.65,283.97,284.65,34784.0,277.1747,277.7308,277.0673,277.7308,34784.0
2023-04-05 15:00:00,284.59,284.99,284.32,284.94,23604.0,277.6723,278.0625,277.4088,278.0138,23604.0
2023-04-05 15:30:00,284.94,286.21,284.88,286.11,117301.0,278.0138,279.2529,277.9552,279.1553,117301.0
2023-04-06 09:30:00,283.95,284.56,283.07,283.63,20703.0,277.0478,277.643,276.1892,276.7356,20703.0
2023-04-06 10:00:00,283.51,283.69,282.85,283.05,10874.0,276.6185,276.7941,275.9746,276.1697,10874.0
2023-04-06 10:30:00,283.11,283.39,282.5,282.57,10342.0,276.2282,276.5014,275.6331,275.7014,10342.0
2023-04-06 11:00:00,282.7,283.24,282.55,282.87,14177.0,275.8282,276.3551,275.6819,275.9941,14177.0
2023-04-06 11:30:00,282.75,282.86,282.25,282.42,29859.0,275.877,275.9843,275.3892,275.555,29859.0
2023-04-06 12:00:00,282.51,282.98,282.33,282.56,15784.0,275.6428,276.1014,275.4672,275.6916,15784.0
2023-04-06 12:30:00,282.5,282.97,281.94,282.33,10934.0,275.6331,276.0916,275.0867,275.4672,10934.0
2023-04-06 13:00:00,282.39,282.64,282.27,282.36,11330.0,275.5257,275.7697,275.4087,275.4965,11330.0
2023-04-06 13:30:00,282.28,283.12,282.21,282.81,25076.0,275.4184,276.238,275.3501,275.9355,25076.0
2023-04-06 14:00:00,282.83,283.14,282.67,282.88,16615.0,275.9551,276.2575,275.7989,276.0038,16615.0
2023-04-06 14:30:00,282.94,283.21,282.75,282.8,17314.0,276.0624,276.3258,275.877,275.9258,17314.0
2023-04-06 15:00:00,282.82,283.36,282.82,283.36,21113.0,275.9453,276.4722,275.9453,276.4722,21113.0
2023-04-06 15:30:00,283.36,283.61,282.94,283.45,169264.0,276.4722,276.7161,276.0624,276.56,169264.0
2023-04-10 09:30:00,283.0,283.0,281.42,281.45,14742.0,276.1209,276.1209,274.5793,274.6086,14742.0
2023-04-10 10:00:00,281.45,282.43,281.45,282.09,16711.0,274.6086,275.5648,274.6086,275.233,16711.0
2023-04-10 10:30:00,282.24,282.56,282.04,282.31,15752.0,275.3794,275.6916,275.1843,275.4477,15752.0
2023-04-10 11:00:00,282.32,282.6,281.95,282.3,9124.0,275.4574,275.7306,275.0964,275.4379,9124.0
2023-04-10 11:30:00,282.28,282.56,282.21,282.39,6542.0,275.4184,275.6916,275.3501,275.5257,6542.0
2023-04-10 12:00:00,282.37,282.57,282.01,282.57,5370.0,275.5062,275.7014,275.155,275.7014,5370.0
2023-04-10 12:30:00,282.46,283.32,282.44,283.24,14993.0,275.594,276.4331,275.5745,276.3551,14993.0
2023-04-10 13:00:00,283.2,283.25,282.61,282.67,9526.0,276.3161,276.3648,275.7404,275.7989,9526.0
2023-04-10 13:30:00,282.67,283.19,282.63,283.11,23926.0,275.7989,276.3063,275.7599,276.2282,23926.0
2023-04-10 14:00:00,283.0,283.26,282.9,283.16,12951.0,276.1209,276.3746,276.0234,276.277,12951.0
2023-04-10 14:30:00,283.12,283.34,282.96,283.34,24513.0,276.238,276.4527,276.0819,276.4527,24513.0
2023-04-10 15:00:00,283.37,283.54,283.25,283.31,17424.0,276.4819,276.6478,276.3648,276.4234,17424.0
2023-04-10 15:30:00,283.32,283.94,283.16,283.74,97748.0,276.4331,277.0381,276.277,276.8429,97748.0
2023-04-11 09:30:00,283.0,284.07,282.76,283.84,17635.0,276.1209,277.1649,275.8868,276.9405,17635.0
2023-04-11 10:00:00,284.04,284.08,283.0,283.51,13275.0,277.1356,277.1747,276.1209,276.6185,13275.0
2023-04-11 10:30:00,283.54,283.54,282.73,283.06,8297.0,276.6478,276.6478,275.8575,276.1795,8297.0
2023-04-11 11:00:00,283.25,283.28,282.73,283.09,22016.0,276.3648,276.3941,275.8575,276.2087,22016.0
2023-04-11 11:30:00,283.1,283.11,282.56,283.03,19226.0,276.2185,276.2282,275.6916,276.1502,19226.0
2023-04-11 12:00:00,283.03,284.09,282.99,284.06,13035.0,276.1502,277.1844,276.1112,277.1552,13035.0
2023-04-11 12:30:00,284.06,284.24,283.54,284.1,9259.0,277.1552,277.3308,276.6478,277.1942,9259.0
2023-04-11 13:00:00,284.11,284.2,283.26,283.44,8435.0,277.2039,277.2918,276.3746,276.5502,8435.0
2023-04-11 13:30:00,283.43,284.29,283.43,284.29,9007.0,276.5405,277.3796,276.5405,277.3796,9007.0
2023-04-11 14:00:00,284.35,284.4,283.82,283.92,9944.0,277.4381,277.4869,276.921,277.0186,9944.0
2023-04-11 14:30:00,283.99,284.72,283.96,284.59,15002.0,277.0869,277.7991,277.0576,277.6723,15002.0
2023-04-11 15:00:00,284.56,284.74,284.31,284.46,14663.0,277.643,277.8186,277.3991,277.5454,14663.0
2023-04-11 15:30:00,284.46,284.47,283.04,283.5,83427.0,277.5454,277.5552,276.1599,276.6088,83427.0
2023-04-12 09:30:00,284.72,285.06,283.18,285.02,24352.0,277.7991,278.1308,276.2965,278.0918,24352.0
2023-04-12 10:00:00,284.78,286.22,284.7,286.18,9854.0,277.8577,279.2626,277.7796,279.2236,9854.0
2023-04-12 10:30:00,286.08,286.54,285.33,286.27,17659.0,279.1261,279.5749,278.3943,279.3114,17659.0
2023-04-12 11:00:00,286.27,286.49,285.5,286.35,11222.0,279.3114,279.5261,278.5602,279.3895,11222.0
2023-04-12 11:30:00,286.22,286.91,286.08,286.75,14518.0,279.2626,279.9359,279.1261,279.7798,14518.0
2023-04-12 12:00:00,286.78,287.0,286.51,286.51,13418.0,279.809,280.0237,279.5456,279.5456,13418.0
2023-04-12 12:30:00,286.44,287.19,286.39,287.08,14421.0,279.4773,280.2091,279.4285,280.1017,14421.0
2023-04-12 13:00:00,287.23,287.42,286.59,286.7,10442.0,280.2481,280.4335,279.6237,279.731,10442.0
2023-04-12 13:30:00,286.76,287.01,286.44,286.53,44301.0,279.7895,280.0334,279.4773,279.5651,44301.0
2023-04-12 14:00:00,286.54,287.24,286.28,286.3,10932.0,279.5749,280.2579,279.3212,279.3407,10932.0
2023-04-12 14:30:00,286.08,286.29,285.71,286.24,14227.0,279.1261,279.3309,278.765,279.2822,14227.0
2023-04-12 15:00:00,286.25,286.35,284.92,285.22,19559.0,279.2919,279.3895,277.9942,278.287,19559.0
2023-04-12 15:30:00,285.15,286.13,285.11,285.73,68499.0,278.2187,279.1748,278.1796,278.7846,68499.0
2023-04-13 09:30:00,287.21,287.21,285.76,286.58,16628.0,280.2286,280.2286,278.8138,279.6139,16628.0
2023-04-13 10:00:00,286.74,288.0,286.45,287.24,16820.0,279.77,280.9994,279.4871,280.2579,16820.0
2023-04-13 10:30:00,287.3,287.59,286.85,286.86,19815.0,280.3164,280.5993,279.8773,279.8871,19815.0
2023-04-13 11:00:00,286.92,287.32,286.66,286.86,17573.0,279.9456,280.3359,279.692,279.8871,17573.0
2023-04-13 11:30:00,286.96,287.07,286.63,287.06,6241.0,279.9847,280.092,279.6627,280.0822,6241.0
2023-04-13 12:00:00,287.1,287.36,286.89,287.13,14130.0,280.1213,280.3749,279.9164,280.1505,14130.0
2023-04-13 12:30:00,287.16,287.46,287.06,287.38,9823.0,280.1798,280.4725,280.0822,280.3945,9823.0
2023-04-13 13:00:00,287.34,288.07,287.01,287.93,33440.0,280.3554,281.0677,280.0334,280.9311,33440.0
2023-04-13 13:30:00,288.01,288.79,287.78,288.29,15729.0,281.0091,281.7702,280.7847,281.2823,15729.0
2023-04-13 14:00:00,288.26,288.51,288.04,288.21,38410.0,281.2531,281.497,281.0384,281.2043,38410.0
2023-04-13 14:30:00,288.13,288.79,288.12,288.74,52261.0,281.1262,281.7702,281.1165,281.7214,52261.0
2023-04-13 15:00:00,288.74,289.4,288.73,289.39,25652.0,281.7214,282.3654,281.7116,282.3556,25652.0
2023-04-13 15:30:00,289.34,289.74,289.1,289.52,80175.0,282.3068,282.6971,282.0726,282.4824,80175.0
2023-04-14 09:30:00,289.93,291.54,288.97,291.54,29789.0,282.8825,284.4533,281.9458,284.4533,29789.0
2023-04-14 10:00:00,291.35,291.99,290.52,290.63,19718.0,284.268,284.8924,283.4581,283.5655,19718.0
2023-04-14 10:30:00,290.95,291.9,290.41,291.81,14162.0,283.8777,284.8046,283.3508,284.7168,14162.0
2023-04-14 11:00:00,291.82,291.85,291.31,291.49,18908.0,284.7265,284.7558,284.2289,284.4045,18908.0
2023-04-14 11:30:00,291.57,291.96,291.33,291.47,16130.0,284.4826,284.8631,284.2484,284.385,16130.0
2023-04-14 12:00:00,291.55,292.01,291.54,291.86,24875.0,284.4631,284.9119,284.4533,284.7656,24875.0
2023-04-14 12:30:00,291.81,291.96,291.0,291.39,14560.0,284.7168,284.8631,283.9265,284.307,14560.0
2023-04-14 13:00:00,291.32,291.73,291.2,291.21,11957.0,284.2387,284.6387,284.1216,284.1314,11957.0
2023-04-14 13:30:00,291.17,291.38,290.57,291.38,46411.0,284.0923,284.2972,283.5069,284.2972,46411.0
2023-04-14 14:00:00,291.29,291.84,290.92,291.84,10889.0,284.2094,284.746,283.8484,284.746,10889.0
2023-04-14 14:30:00,291.86,291.88,291.21,291.62,14411.0,284.7656,284.7851,284.1314,284.5314,14411.0
2023-04-14 15:00:00,291.62,291.78,290.57,291.48,19328.0,284.5314,284.6875,283.5069,284.3948,19328.0
2023-04-14 15:30:00,291.42,292.15,291.13,291.49,147759.0,284.3362,285.0485,284.0533,284.4045,147759.0
2023-04-17 09:30:00,291.39,292.3,291.14,291.15,15471.0,284.307,285.1949,284.0631,284.0728,15471.0
2023-04-17 10:00:00,291.29,292.05,290.95,291.74,8402.0,284.2094,284.9509,283.8777,284.6485,8402.0
2023-04-17 10:30:00,291.88,292.01,291.04,291.13,9504.0,284.7851,284.9119,283.9655,284.0533,9504.0
2023-04-17 11:00:00,291.18,291.34,290.81,290.81,58369.0,284.1021,284.2582,283.7411,283.7411,58369.0
2023-04-17 11:30:00,290.83,290.99,290.24,290.69,17022.0,283.7606,283.9167,283.1849,283.624,17022.0
2023-04-17 12:00:00,290.77,290.77,289.71,290.04,10260.0,283.702,283.702,282.6678,282.9898,10260.0
2023-04-17 12:30:00,290.04,290.22,289.95,290.19,6893.0,282.9898,283.1654,282.902,283.1361,6893.0
2023-04-17 13:00:00,290.22,290.67,290.11,290.58,7525.0,283.1654,283.6045,283.0581,283.5167,7525.0
2023-04-17 13:30:00,290.63,290.66,290.06,290.11,7456.0,283.5655,283.5947,283.0093,283.0581,7456.0
2023-04-17 14:00:00,290.11,290.12,289.58,289.58,32707.0,283.0581,283.0678,282.541,282.541,32707.0
2023-04-17 14:30:00,289.55,290.04,289.46,289.97,6630.0,282.5117,282.9898,282.4239,282.9215,6630.0
2023-04-17 15:00:00,289.97,290.99,289.57,290.52,30289.0,282.9215,283.9167,282.5312,283.4581,30289.0
2023-04-17 15:30:00,290.61,291.29,290.4,290.95,70196.0,283.5459,284.2094,283.341,283.8777,70196.0
2023-04-18 09:30:00,292.23,293.32,291.22,291.7,27709.0,285.1266,286.1901,284.1411,284.6094,27709.0
2023-04-18 10:00:00,291.53,292.35,291.3,291.73,9611.0,284.4436,285.2436,284.2192,284.6387,9611.0
2023-04-18 10:30:00,291.63,292.19,291.49,292.07,9075.0,284.5411,285.0875,284.4045,284.9704,9075.0
2023-04-18 11:00:00,292.13,292.13,290.68,290.74,22668.0,285.029,285.029,283.6142,283.6728,22668.0
2023-04-18 11:30:00,290.75,290.83,289.8,290.06,12095.0,283.6825,283.7606,282.7556,283.0093,12095.0
2023-04-18 12:00:00,290.06,290.43,289.79,290.19,11382.0,283.0093,283.3703,282.7459,283.1361,11382.0
2023-04-18 12:30:00,290.24,290.24,289.03,289.1,13504.0,283.1849,283.1849,282.0043,282.0726,13504.0
2023-04-18 13:00:00,289.13,289.67,289.13,289.46,11077.0,282.1019,282.6288,282.1019,282.4239,11077.0
2023-04-18 13:30:00,289.42,290.01,289.42,289.68,11812.0,282.3849,282.9605,282.3849,282.6385,11812.0
2023-04-18 14:00:00,289.8,290.6,289.71,290.6,15422.0,282.7556,283.5362,282.6678,283.5362,15422.0
2023-04-18 14:30:00,290.54,290.77,289.66,290.13,7517.0,283.4776,283.702,282.619,283.0776,7517.0
2023-04-18 15:00:00,290.22,290.3,289.69,290.21,11795.0,283.1654,283.2435,282.6483,283.1557,11795.0
2023-04-18 15:30:00,290.15,290.7,290.06,290.45,55113.0,283.0971,283.6338,283.0093,283.3898,55113.0
2023-04-19 09:30:00,289.69,289.78,287.71,288.29,25156.0,282.6483,282.7361,280.7164,281.2823,25156.0
2023-04-19 10:00:00,288.54,289.22,288.23,288.75,20919.0,281.5263,282.1897,281.2238,281.7312,20919.0
2023-04-19 10:30:00,288.71,289.25,288.42,288.83,26798.0,281.6921,282.219,281.4092,281.8092,26798.0
2023-04-19 11:00:00,288.72,288.72,288.01,288.16,9068.0,281.7019,281.7019,281.0091,281.1555,9068.0
2023-04-19 11:30:00,288.17,288.49,287.93,288.37,12285.0,281.1652,281.4775,280.9311,281.3604,12285.0
2023-04-19 12:00:00,288.28,288.43,287.84,287.84,4574.0,281.2726,281.4189,280.8433,280.8433,4574.0
2023-04-19 12:30:00,287.82,288.34,287.45,288.0,19413.0,280.8238,281.3311,280.4628,280.9994,19413.0
2023-04-19 13:00:00,288.12,288.47,288.02,288.23,13976.0,281.1165,281.458,281.0189,281.2238,13976.0
2023-04-19 13:30:00,288.31,288.36,288.12,288.35,13849.0,281.3018,281.3506,281.1165,281.3409,13849.0
2023-04-19 14:00:00,288.35,288.98,288.13,288.98,17011.0,281.3409,281.9556,281.1262,281.9556,17011.0
2023-04-19 14:30:00,288.97,289.21,288.76,289.13,11689.0,281.9458,282.18,281.7409,282.1019,11689.0
2023-04-19 15:00:00,289.2,289.49,288.82,288.85,14602.0,282.1702,282.4532,281.7994,281.8287,14602.0
2023-04-19 15:30:00,288.82,289.16,288.19,288.84,63272.0,281.7994,282.1312,281.1848,281.819,63272.0
2023-04-20 09:30:00,287.7,288.18,286.06,287.69,14087.0,280.7067,281.175,279.1065,280.6969,14087.0
2023-04-20 10:00:00,287.83,288.55,287.08,287.98,18591.0,280.8335,281.536,280.1017,280.9799,18591.0
2023-04-20 10:30:00,288.12,288.56,287.84,288.11,18389.0,281.1165,281.5458,280.8433,281.1067,18389.0
2023-04-20 11:00:00,288.16,288.34,287.89,288.13,13732.0,281.1555,281.3311,280.8921,281.1262,13732.0
2023-04-20 11:30:00,288.19,288.48,287.56,287.78,14680.0,281.1848,281.4677,280.5701,280.7847,14680.0
2023-04-20 12:00:00,287.78,287.96,287.14,287.9,22867.0,280.7847,280.9604,280.1603,280.9018,22867.0
2023-04-20 12:30:00,287.9,288.06,287.47,287.87,21030.0,280.9018,281.0579,280.4823,280.8725,21030.0
2023-04-20 13:00:00,287.99,288.45,287.81,288.42,14819.0,280.9896,281.4384,280.814,281.4092,14819.0
2023-04-20 13:30:00,288.45,288.76,288.36,288.52,15210.0,281.4384,281.7409,281.3506,281.5067,15210.0
2023-04-20 14:00:00,288.46,288.56,288.09,288.12,13879.0,281.4482,281.5458,281.0872,281.1165,13879.0
2023-04-20 14:30:00,288.12,288.13,287.51,287.93,11118.0,281.1165,281.1262,280.5213,280.9311,11118.0
2023-04-20 15:00:00,287.88,288.03,286.75,286.84,14391.0,280.8823,281.0287,279.7798,279.8676,14391.0
2023-04-20 15:30:00,286.86,288.21,286.86,287.87,63913.0,279.8871,281.2043,279.8871,280.8725,63913.0
2023-04-21 09:30:00,289.73,289.96,288.85,289.32,33767.0,282.6873,282.9117,281.8287,282.2873,33767.0
2023-04-21 10:00:00,289.25,290.62,288.93,290.32,28237.0,282.219,283.5557,281.9068,283.263,28237.0
2023-04-21 10:30:00,290.36,290.36,289.31,289.83,9939.0,283.302,283.302,282.2775,282.7849,9939.0
2023-04-21 11:00:00,289.86,291.14,289.86,290.91,26204.0,282.8142,284.0631,282.8142,283.8386,26204.0
2023-04-21 11:30:00,291.01,291.13,290.18,290.42,8792.0,283.9362,284.0533,283.1264,283.3606,8792.0
2023-04-21 12:00:00,290.6,291.11,290.6,291.0,7828.0,283.5362,284.0338,283.5362,283.9265,7828.0
2023-04-21 12:30:00,291.07,291.48,290.92,291.18,8006.0,283.9948,284.3948,283.8484,284.1021,8006.0
2023-04-21 13:00:00,291.19,291.61,291.12,291.61,10566.0,284.1118,284.5216,284.0435,284.5216,10566.0
2023-04-21 13:30:00,291.63,292.21,291.31,291.86,19574.0,284.5411,285.107,284.2289,284.7656,19574.0
2023-04-21 14:00:00,291.83,292.34,291.83,292.34,12289.0,284.7363,285.2339,284.7363,285.2339,12289.0
2023-04-21 14:30:00,292.36,292.6,291.94,292.57,22192.0,285.2534,285.4876,284.8436,285.4583,22192.0
2023-04-21 15:00:00,292.54,292.56,291.99,292.02,18919.0,285.429,285.4485,284.8924,284.9217,18919.0
2023-04-21 15:30:00,292.08,292.98,292.04,292.73,80572.0,284.9802,285.8583,284.9412,285.6144,80572.0
2023-04-24 09:30:00,293.0,294.54,292.76,293.13,13950.0,285.8778,287.3804,285.6437,286.0047,13950.0
2023-04-24 10:00:00,293.11,293.49,292.81,293.14,16443.0,285.9852,286.3559,285.6925,286.0144,16443.0
2023-04-24 10:30:00,293.07,293.23,292.85,292.93,22904.0,285.9461,286.1023,285.7315,285.8095,22904.0
2023-04-24 11:00:00,292.89,293.02,292.03,292.27,9295.0,285.7705,285.8974,284.9314,285.1656,9295.0
2023-04-24 11:30:00,292.22,292.5,291.92,292.09,18431.0,285.1168,285.39,284.8241,284.99,18431.0
2023-04-24 12:00:00,292.16,292.26,291.45,291.94,7171.0,285.0583,285.1558,284.3655,284.8436,7171.0
2023-04-24 12:30:00,291.99,292.54,291.93,292.43,6186.0,284.8924,285.429,284.8339,285.3217,6186.0
2023-04-24 13:00:00,292.41,292.44,292.1,292.3,4620.0,285.3022,285.3315,284.9997,285.1949,4620.0
2023-04-24 13:30:00,292.31,292.36,291.93,292.31,9400.0,285.2046,285.2534,284.8339,285.2046,9400.0
2023-04-24 14:00:00,292.33,292.48,292.0,292.48,21913.0,285.2241,285.3705,284.9022,285.3705,21913.0
2023-04-24 14:30:00,292.56,292.89,292.36,292.7,6942.0,285.4485,285.7705,285.2534,285.5851,6942.0
2023-04-24 15:00:00,292.84,293.21,292.79,293.14,14759.0,285.7217,286.0827,285.6729,286.0144,14759.0
2023-04-24 15:30:00,293.16,294.09,293.15,293.4,54896.0,286.034,286.9413,286.0242,286.2681,54896.0
2023-04-25 09:30:00,293.62,293.62,292.23,292.5,13396.0,286.4828,286.4828,285.1266,285.39,13396.0
2023-04-25 10:00:00,292.45,293.11,291.71,293.11,4721.0,285.3412,285.9852,284.6192,285.9852,4721.0
2023-04-25 10:30:00,293.34,293.34,292.56,293.09,3430.0,286.2096,286.2096,285.4485,285.9657,3430.0
2023-04-25 11:00:00,292.98,293.04,292.1,292.1,4770.0,285.8583,285.9169,284.9997,284.9997,4770.0
2023-04-25 11:30:00,292.04,292.04,291.27,291.39,4481.0,284.9412,284.9412,284.1899,284.307,4481.0
2023-04-25 12:00:00,291.29,292.31,291.27,292.18,10384.0,284.2094,285.2046,284.1899,285.0778,10384.0
2023-04-25 12:30:00,292.1,292.27,291.67,292.1,7232.0,284.9997,285.1656,284.5802,284.9997,7232.0
2023-04-25 13:00:00,292.13,292.27,290.55,290.67,10050.0,285.029,285.1656,283.4874,283.6045,10050.0
2023-04-25 13:30:00,290.57,290.78,290.19,290.46,6556.0,283.5069,283.7118,283.1361,283.3996,6556.0
2023-04-25 14:00:00,290.56,290.56,289.81,290.32,8556.0,283.4972,283.4972,282.7654,283.263,8556.0
2023-04-25 14:30:00,290.15,290.34,289.5,289.62,22690.0,283.0971,283.2825,282.4629,282.58,22690.0
2023-04-25 15:00:00,289.56,290.52,289.56,290.38,23275.0,282.5215,283.4581,282.5215,283.3215,23275.0
2023-04-25 15:30:00,290.31,290.53,289.0,289.31,86570.0,283.2532,283.4679,281.9751,282.2775,86570.0
2023-04-26 09:30:00,286.86,288.76,286.86,287.73,34257.0,279.8871,281.7409,279.8871,280.7359,34257.0
2023-04-26 10:00:00,287.74,288.18,287.46,287.65,15981.0,280.7457,281.175,280.4725,280.6579,15981.0
2023-04-26 10:30:00,287.78,288.62,287.67,288.54,37407.0,280.7847,281.6043,280.6774,281.5263,37407.0
2023-04-26 11:00:00,288.48,289.15,288.38,288.44,21307.0,281.4677,282.1214,281.3701,281.4287,21307.0
2023-04-26 11:30:00,288.63,289.04,288.25,288.67,31239.0,281.6141,282.0141,281.2433,281.6531,31239.0
2023-04-26 12:00:00,288.83,289.21,288.54,288.86,7593.0,281.8092,282.18,281.5263,281.8385,7593.0
2023-04-26 12:30:00,288.87,289.01,288.64,288.9,5978.0,281.8482,281.9848,281.6238,281.8775,5978.0
2023-04-26 13:00:00,288.78,289.06,288.46,288.51,7072.0,281.7604,282.0336,281.4482,281.497,7072.0
2023-04-26 13:30:00,288.58,288.69,287.52,287.76,25067.0,281.5653,281.6726,280.531,280.7652,25067.0
2023-04-26 14:00:00,287.89,287.98,287.22,287.9,8189.0,280.8921,280.9799,280.2383,280.9018,8189.0
2023-04-26 14:30:00,287.92,287.93,286.65,287.25,13344.0,280.9213,280.9311,279.6822,280.2676,13344.0
2023-04-26 15:00:00,287.13,287.79,286.89,287.56,10548.0,280.1505,280.7945,279.9164,280.5701,10548.0
2023-04-26 15:30:00,287.64,288.05,287.49,287.63,65124.0,280.6481,281.0482,280.5018,280.6384,65124.0
2023-04-27 09:30:00,288.86,288.86,288.26,288.34,17536.0,281.8385,281.8385,281.2531,281.3311,17536.0
2023-04-27 10:00:00,288.22,289.19,287.41,289.19,9939.0,281.214,282.1605,280.4237,282.1605,9939.0
2023-04-27 10:30:00,289.26,289.48,288.66,288.99,53828.0,282.2288,282.4434,281.6433,281.9653,53828.0
2023-04-27 11:00:00,288.99,289.86,288.8,289.86,17402.0,281.9653,282.8142,281.7799,282.8142,17402.0
2023-04-27 11:30:00,289.89,290.49,289.75,290.1,40055.0,282.8434,283.4289,282.7068,283.0483,40055.0
2023-04-27 12:00:00,290.12,290.79,290.11,290.61,21036.0,283.0678,283.7216,283.0581,283.5459,21036.0
2023-04-27 12:30:00,290.62,290.97,290.5,290.83,14602.0,283.5557,283.8972,283.4386,283.7606,14602.0
2023-04-27 13:00:00,290.81,290.97,290.5,290.62,19253.0,283.7411,283.8972,283.4386,283.5557,19253.0
2023-04-27 13:30:00,290.67,290.78,290.1,290.51,33276.0,283.6045,283.7118,283.0483,283.4484,33276.0
2023-04-27 14:00:00,290.59,291.4,290.46,291.32,28387.0,283.5264,284.3167,283.3996,284.2387,28387.0
2023-04-27 14:30:00,291.35,292.16,291.1,292.16,19602.0,284.268,285.0583,284.024,285.0583,19602.0
2023-04-27 15:00:00,292.15,292.5,291.83,292.37,21186.0,285.0485,285.39,284.7363,285.2632,21186.0
2023-04-27 15:30:00,292.21,293.8,291.92,293.68,108383.0,285.107,286.6584,284.8241,286.5413,108383.0
2023-04-28 09:30:00,292.58,293.64,292.33,292.5,20046.0,285.4681,286.5023,285.2241,285.39,20046.0
2023-04-28 10:00:00,292.29,292.3,290.99,291.01,28099.0,285.1851,285.1949,283.9167,283.9362,28099.0
2023-04-28 10:30:00,291.32,291.41,289.84,290.17,43638.0,284.2387,284.3265,282.7947,283.1166,43638.0
2023-04-28 11:00:00,290.16,290.4,289.27,289.45,46110.0,283.1069,283.341,282.2385,282.4141,46110.0
2023-04-28 11:30:00,289.63,290.85,289.62,290.82,41906.0,282.5898,283.7801,282.58,283.7508,41906.0
2023-04-28 12:00:00,290.85,291.06,290.51,290.95,31426.0,283.7801,283.985,283.4484,283.8777,31426.0
2023-04-28 12:30:00,290.99,291.19,290.52,291.06,31648.0,283.9167,284.1118,283.4581,283.985,31648.0
2023-04-28 13:00:00,291.16,291.24,290.52,290.52,23589.0,284.0826,284.1606,283.4581,283.4581,23589.0
2023-04-28 13:30:00,290.73,290.94,290.16,290.57,15726.0,283.663,283.8679,283.1069,283.5069,15726.0
2023-04-28 14:00:00,290.6,290.99,290.13,290.13,21055.0,283.5362,283.9167,283.0776,283.0776,21055.0
2023-04-28 14:30:00,290.13,290.27,288.77,289.45,33555.0,283.0776,283.2142,281.7507,282.4141,33555.0
2023-04-28 15:00:00,289.59,290.51,289.59,289.88,23052.0,282.5507,283.4484,282.5507,282.8337,23052.0
2023-04-28 15:30:00,290.0,291.44,289.64,291.4,62480.0,282.9508,284.3558,282.5995,284.3167,62480.0
2023-05-01 09:30:00,292.5,293.11,292.43,292.98,13229.0,285.39,285.9852,285.3217,285.8583,13229.0
2023-05-01 10:00:00,292.62,293.3,292.54,292.67,9458.0,285.5071,286.1706,285.429,285.5559,9458.0
2023-05-01 10:30:00,292.67,294.15,292.66,294.03,27163.0,285.5559,286.9999,285.5461,286.8828,27163.0
2023-05-01 11:00:00,293.99,295.07,293.96,294.25,25645.0,286.8438,287.8975,286.8145,287.0975,25645.0
2023-05-01 11:30:00,294.25,295.1,294.13,294.78,4927.0,287.0975,287.9268,286.9804,287.6146,4927.0
2023-05-01 12:00:00,294.79,294.84,294.17,294.45,4827.0,287.6243,287.6731,287.0194,287.2926,4827.0
2023-05-01 12:30:00,294.44,294.81,294.4,294.81,6221.0,287.2828,287.6438,287.2438,287.6438,6221.0
2023-05-01 13:00:00,294.74,295.07,294.67,294.92,10054.0,287.5755,287.8975,287.5072,287.7512,10054.0
2023-05-01 13:30:00,294.62,294.78,294.42,294.62,4963.0,287.4585,287.6146,287.2633,287.4585,4963.0
2023-05-01 14:00:00,294.54,294.78,294.41,294.67,6312.0,287.3804,287.6146,287.2536,287.5072,6312.0
2023-05-01 14:30:00,294.6,294.87,294.31,294.52,9366.0,287.439,287.7024,287.156,287.3609,9366.0
2023-05-01 15:00:00,294.57,294.99,294.33,294.8,9866.0,287.4097,287.8195,287.1755,287.6341,9866.0
2023-05-01 15:30:00,294.82,294.91,294.23,294.46,53605.0,287.6536,287.7414,287.0779,287.3024,53605.0
2023-05-02 09:30:00,293.94,294.66,292.16,293.83,38405.0,286.795,287.4975,285.0583,286.6877,38405.0
2023-05-02 10:00:00,293.66,293.75,292.27,292.33,16520.0,286.5218,286.6096,285.1656,285.2241,16520.0
2023-05-02 10:30:00,292.18,292.23,290.78,291.19,13064.0,285.0778,285.1266,283.7118,284.1118,13064.0
2023-05-02 11:00:00,291.11,291.85,290.74,290.9,15713.0,284.0338,284.7558,283.6728,283.8289,15713.0
2023-05-02 11:30:00,291.12,291.33,290.4,290.69,16761.0,284.0435,284.2484,283.341,283.624,16761.0
2023-05-02 12:00:00,290.55,291.0,290.17,290.9,19850.0,283.4874,283.9265,283.1166,283.8289,19850.0
2023-05-02 12:30:00,290.92,291.94,290.81,291.66,13608.0,283.8484,284.8436,283.7411,284.5704,13608.0
2023-05-02 13:00:00,291.63,291.93,291.18,291.8,16091.0,284.5411,284.8339,284.1021,284.707,16091.0
2023-05-02 13:30:00,291.86,291.99,291.46,291.5,23816.0,284.7656,284.8924,284.3753,284.4143,23816.0
2023-05-02 14:00:00,291.51,292.13,291.28,292.1,22037.0,284.4241,285.029,284.1997,284.9997,22037.0
2023-05-02 14:30:00,292.1,292.99,292.01,292.99,18670.0,284.9997,285.8681,284.9119,285.8681,18670.0
2023-05-02 15:00:00,293.11,293.36,292.79,293.17,20701.0,285.9852,286.2291,285.6729,286.0437,20701.0
2023-05-02 15:30:00,293.13,293.39,292.4,293.16,55454.0,286.0047,286.2584,285.2924,286.034,55454.0
2023-05-03 09:30:00,295.0,295.0,292.87,293.26,18781.0,287.8292,287.8292,285.751,286.1315,18781.0
2023-05-03 10:00:00,293.56,293.64,291.65,291.68,14679.0,286.4242,286.5023,284.5607,284.5899,14679.0
2023-05-03 10:30:00,291.62,291.79,290.59,291.02,10807.0,284.5314,284.6973,283.5264,283.946,10807.0
2023-05-03 11:00:00,290.91,291.06,290.45,290.45,11963.0,283.8386,283.985,283.3898,283.3898,11963.0
2023-05-03 11:30:00,290.57,291.89,290.57,291.87,18149.0,283.5069,284.7948,283.5069,284.7753,18149.0
2023-05-03 12:00:00,291.9,292.16,291.69,292.04,8060.0,284.8046,285.0583,284.5997,284.9412,8060.0
2023-05-03 12:30:00,292.09,292.54,292.07,292.4,5381.0,284.99,285.429,284.9704,285.2924,5381.0
2023-05-03 13:00:00,292.57,292.77,292.32,292.7,9434.0,285.4583,285.6534,285.2144,285.5851,9434.0
2023-05-03 13:30:00,292.69,292.7,291.7,291.7,12221.0,285.5754,285.5851,284.6094,284.6094,12221.0
2023-05-03 14:00:00,291.96,292.44,290.9,291.98,13250.0,284.8631,285.3315,283.8289,284.8826,13250.0
2023-05-03 14:30:00,291.94,292.54,290.6,292.11,16233.0,284.8436,285.429,283.5362,285.0095,16233.0
2023-05-03 15:00:00,291.85,292.19,289.42,289.83,13311.0,284.7558,285.0875,282.3849,282.7849,13311.0
2023-05-03 15:30:00,289.7,290.36,288.48,288.55,94219.0,282.6581,283.302,281.4677,281.536,94219.0
2023-05-04 09:30:00,288.13,290.59,287.84,289.24,72459.0,281.1262,283.5264,280.8433,282.2092,72459.0
2023-05-04 10:00:00,289.13,291.31,289.13,290.42,29724.0,282.1019,284.2289,282.1019,283.3606,29724.0
2023-05-04 10:30:00,290.28,291.53,290.1,290.88,25613.0,283.224,284.4436,283.0483,283.8094,25613.0
2023-05-04 11:00:00,290.88,292.05,290.54,291.09,21835.0,283.8094,284.9509,283.4776,284.0143,21835.0
2023-05-04 11:30:00,291.08,291.15,290.02,290.7,15484.0,284.0045,284.0728,282.9703,283.6338,15484.0
2023-05-04 12:00:00,290.71,291.43,290.38,291.25,16047.0,283.6435,284.346,283.3215,284.1704,16047.0
2023-05-04 12:30:00,291.24,291.63,290.13,291.63,15854.0,284.1606,284.5411,283.0776,284.5411,15854.0
2023-05-04 13:00:00,291.55,292.48,291.16,291.84,16379.0,284.4631,285.3705,284.0826,284.746,16379.0
2023-05-04 13:30:00,291.98,292.03,291.19,291.73,20373.0,284.8826,284.9314,284.1118,284.6387,20373.0
2023-05-04 14:00:00,291.64,291.88,291.09,291.1,26154.0,284.5509,284.7851,284.0143,284.024,26154.0
2023-05-04 14:30:00,291.06,291.79,290.91,291.62,21417.0,283.985,284.6973,283.8386,284.5314,21417.0
2023-05-04 15:00:00,291.65,291.96,291.13,291.84,35104.0,284.5607,284.8631,284.0533,284.746,35104.0
2023-05-04 15:30:00,291.84,292.67,290.3,290.51,170838.0,284.746,285.5559,283.2435,283.4484,170838.0
2023-05-05 09:30:00,285.12,288.86,276.98,288.2,54203.0,278.1894,281.8385,270.2473,281.1945,54203.0
2023-05-05 10:00:00,288.46,288.47,284.2,286.29,28222.0,281.4482,281.458,277.2918,279.3309,28222.0
2023-05-05 10:30:00,287.21,287.31,284.63,285.16,75699.0,280.2286,280.3262,277.7113,278.2284,75699.0
2023-05-05 11:00:00,285.22,285.35,283.4,283.98,42245.0,278.287,278.4138,276.5112,277.0771,42245.0
2023-05-05 11:30:00,283.98,285.78,283.21,285.55,40151.0,277.0771,278.8333,276.3258,278.6089,40151.0
2023-05-05 12:00:00,285.42,285.69,283.12,283.46,23487.0,278.4821,278.7455,276.238,276.5697,23487.0
2023-05-05 12:30:00,283.69,283.97,282.21,283.21,40727.0,276.7941,277.0673,275.3501,276.3258,40727.0
2023-05-05 13:00:00,283.27,283.32,280.56,282.01,43418.0,276.3844,276.4331,273.7402,275.155,43418.0
2023-05-05 13:30:00,282.0,283.98,281.79,283.25,44006.0,275.1452,277.0771,274.9403,276.3648,44006.0
2023-05-05 14:00:00,283.3,284.26,282.9,282.93,66774.0,276.4136,277.3503,276.0234,276.0526,66774.0
2023-05-05 14:30:00,283.04,283.81,282.65,283.59,42471.0,276.1599,276.9112,275.7794,276.6966,42471.0
2023-05-05 15:00:00,283.6,283.6,281.9,282.06,89934.0,276.7063,276.7063,275.0477,275.2038,89934.0
2023-05-05 15:30:00,282.12,282.39,281.41,281.64,191739.0,275.2623,275.5257,274.5696,274.794,191739.0
2023-05-08 09:30:00,284.01,287.16,282.8,285.6,55270.0,277.1064,280.1798,275.9258,278.6577,55270.0
2023-05-08 10:00:00,285.56,285.88,283.4,283.65,53749.0,278.6187,278.9309,276.5112,276.7551,53749.0
2023-05-08 10:30:00,283.65,284.6,283.33,283.48,59554.0,276.7551,277.682,276.4429,276.5893,59554.0
2023-05-08 11:00:00,283.43,284.72,283.14,284.08,29673.0,276.5405,277.7991,276.2575,277.1747,29673.0
2023-05-08 11:30:00,284.08,284.68,283.88,284.68,35200.0,277.1747,277.7601,276.9795,277.7601,35200.0
2023-05-08 12:00:00,284.72,284.9,283.73,284.05,20927.0,277.7991,277.9747,276.8332,277.1454,20927.0
2023-05-08 12:30:00,284.05,285.3,283.77,284.82,20807.0,277.1454,278.365,276.8722,277.8967,20807.0
2023-05-08 13:00:00,285.01,285.55,284.94,285.12,20099.0,278.0821,278.6089,278.0138,278.1894,20099.0
2023-05-08 13:30:00,285.22,285.82,285.19,285.46,32340.0,278.287,278.8724,278.2577,278.5211,32340.0
2023-05-08 14:00:00,285.46,285.64,284.7,285.13,43971.0,278.5211,278.6967,277.7796,278.1991,43971.0
2023-05-08 14:30:00,285.14,285.74,284.68,285.61,23449.0,278.2089,278.7943,277.7601,278.6675,23449.0
2023-05-08 15:00:00,285.61,285.68,284.46,284.93,33422.0,278.6675,278.7358,277.5454,278.004,33422.0
2023-05-08 15:30:00,284.91,285.41,284.4,284.91,143152.0,277.9845,278.4723,277.4869,277.9845,143152.0
2023-05-09 09:30:00,284.53,287.13,284.06,285.06,24455.0,277.6137,280.1505,277.1552,278.1308,24455.0
2023-05-09 10:00:00,285.31,285.32,283.92,284.73,14447.0,278.3748,278.3845,277.0186,277.8089,14447.0
2023-05-09 10:30:00,285.04,285.28,284.7,285.16,13486.0,278.1113,278.3455,277.7796,278.2284,13486.0
2023-05-09 11:00:00,285.16,285.77,284.61,284.79,10875.0,278.2284,278.8236,277.6918,277.8674,10875.0
2023-05-09 11:30:00,284.79,285.2,284.69,284.83,14708.0,277.8674,278.2674,277.7698,277.9064,14708.0
2023-05-09 12:00:00,284.93,285.57,284.84,285.06,15477.0,278.004,278.6284,277.9162,278.1308,15477.0
2023-05-09 12:30:00,285.23,285.35,284.86,285.0,12103.0,278.2967,278.4138,277.9357,278.0723,12103.0
2023-05-09 13:00:00,284.99,285.16,284.77,285.06,11185.0,278.0625,278.2284,277.8479,278.1308,11185.0
2023-05-09 13:30:00,285.06,285.26,284.85,285.24,13717.0,278.1308,278.326,277.926,278.3065,13717.0
2023-05-09 14:00:00,285.25,285.36,284.98,285.26,12997.0,278.3162,278.4236,278.0528,278.326,12997.0
2023-05-09 14:30:00,285.36,285.63,284.88,284.96,31117.0,278.4236,278.687,277.9552,278.0333,31117.0
2023-05-09 15:00:00,284.9,285.08,284.55,285.03,27688.0,277.9747,278.1504,277.6332,278.1016,27688.0
2023-05-09 15:30:00,285.03,286.81,285.02,286.57,89358.0,278.1016,279.8383,278.0918,279.6041,89358.0
2023-05-10 09:30:00,288.03,291.36,288.03,289.29,26909.0,281.0287,284.2777,281.0287,282.258,26909.0
2023-05-10 10:00:00,289.49,290.65,289.12,289.12,19103.0,282.4532,283.585,282.0922,282.0922,19103.0
2023-05-10 10:30:00,289.24,289.97,288.41,289.97,11064.0,282.2092,282.9215,281.3994,282.9215,11064.0
2023-05-10 11:00:00,289.99,290.79,289.97,290.75,20945.0,282.941,283.7216,282.9215,283.6825,20945.0
2023-05-10 11:30:00,290.67,291.11,290.14,290.34,30988.0,283.6045,284.0338,283.0874,283.2825,30988.0
2023-05-10 12:00:00,290.35,290.47,289.15,289.23,11468.0,283.2923,283.4093,282.1214,282.1995,11468.0
2023-05-10 12:30:00,289.15,289.15,287.79,288.06,7119.0,282.1214,282.1214,280.7945,281.0579,7119.0
2023-05-10 13:00:00,288.02,288.04,287.2,287.2,9122.0,281.0189,281.0384,280.2188,280.2188,9122.0
2023-05-10 13:30:00,287.58,288.26,287.29,288.26,11156.0,280.5896,281.2531,280.3066,281.2531,11156.0
2023-05-10 14:00:00,288.37,288.97,288.37,288.74,9072.0,281.3604,281.9458,281.3604,281.7214,9072.0
2023-05-10 14:30:00,288.95,289.46,288.78,289.04,11670.0,281.9263,282.4239,281.7604,282.0141,11670.0
2023-05-10 15:00:00,288.95,289.83,288.7,289.66,12266.0,281.9263,282.7849,281.6824,282.619,12266.0
2023-05-10 15:30:00,289.64,290.09,289.32,289.48,36333.0,282.5995,283.0386,282.2873,282.4434,36333.0
2023-05-11 09:30:00,289.91,289.91,287.95,288.27,12066.0,282.863,282.863,280.9506,281.2628,12066.0
2023-05-11 10:00:00,288.02,288.82,287.95,288.69,7908.0,281.0189,281.7994,280.9506,281.6726,7908.0
2023-05-11 10:30:00,288.98,289.03,288.24,288.78,8184.0,281.9556,282.0043,281.2335,281.7604,8184.0
2023-05-11 11:00:00,289.01,289.76,288.95,289.51,22127.0,281.9848,282.7166,281.9263,282.4727,22127.0
2023-05-11 11:30:00,289.56,289.78,288.98,288.98,14768.0,282.5215,282.7361,281.9556,281.9556,14768.0
2023-05-11 12:00:00,289.08,289.13,288.4,288.71,15271.0,282.0531,282.1019,281.3897,281.6921,15271.0
2023-05-11 12:30:00,288.76,289.34,288.63,288.95,8094.0,281.7409,282.3068,281.6141,281.9263,8094.0
2023-05-11 13:00:00,288.97,288.97,287.96,287.96,14026.0,281.9458,281.9458,280.9604,280.9604,14026.0
2023-05-11 13:30:00,287.93,288.03,287.05,287.96,10197.0,280.9311,281.0287,280.0725,280.9604,10197.0
2023-05-11 14:00:00,287.89,288.43,287.74,288.23,12049.0,280.8921,281.4189,280.7457,281.2238,12049.0
2023-05-11 14:30:00,288.24,289.26,288.19,289.25,11411.0,281.2335,282.2288,281.1848,282.219,11411.0
2023-05-11 15:00:00,289.25,289.33,289.02,289.08,9318.0,282.219,282.2971,281.9946,282.0531,9318.0
2023-05-11 15:30:00,289.08,289.37,288.15,288.39,55333.0,282.0531,282.3361,281.1457,281.3799,55333.0
2023-05-12 09:30:00,290.13,291.33,290.13,291.23,14195.0,283.0776,284.2484,283.0776,284.1509,14195.0
2023-05-12 10:00:00,290.87,291.1,290.16,290.75,9281.0,283.7996,284.024,283.1069,283.6825,9281.0
2023-05-12 10:30:00,290.74,290.79,289.41,289.79,11881.0,283.6728,283.7216,282.3751,282.7459,11881.0
2023-05-12 11:00:00,289.7,290.09,289.32,289.4,6456.0,282.6581,283.0386,282.2873,282.3654,6456.0
2023-05-12 11:30:00,289.4,290.53,289.4,290.53,10345.0,282.3654,283.4679,282.3654,283.4679,10345.0
2023-05-12 12:00:00,290.61,290.61,289.73,290.36,8424.0,283.5459,283.5459,282.6873,283.302,8424.0
2023-05-12 12:30:00,290.21,290.65,289.79,289.98,8513.0,283.1557,283.585,282.7459,282.9313,8513.0
2023-05-12 13:00:00,289.99,290.58,289.56,290.57,6261.0,282.941,283.5167,282.5215,283.5069,6261.0
2023-05-12 13:30:00,290.46,290.85,290.2,290.54,16318.0,283.3996,283.7801,283.1459,283.4776,16318.0
2023-05-12 14:00:00,290.56,291.28,290.34,291.04,17254.0,283.4972,284.1997,283.2825,283.9655,17254.0
2023-05-12 14:30:00,291.05,291.64,290.86,291.54,21059.0,283.9752,284.5509,283.7899,284.4533,21059.0
2023-05-12 15:00:00,291.45,292.24,291.42,292.13,35404.0,284.3655,285.1363,284.3362,285.029,35404.0
2023-05-12 15:30:00,292.14,293.3,292.1,292.93,143664.0,285.0387,286.1706,284.9997,285.8095,143664.0
2023-05-15 09:30:00,292.6,293.61,291.12,291.13,19347.0,285.4876,286.473,284.0435,284.0533,19347.0
2023-05-15 10:00:00,291.26,291.28,289.46,290.41,14998.0,284.1801,284.1997,282.4239,283.3508,14998.0
2023-05-15 10:30:00,290.56,291.17,290.52,290.82,11390.0,283.4972,284.0923,283.4581,283.7508,11390.0
2023-05-15 11:00:00,290.86,290.86,290.02,290.13,10965.0,283.7899,283.7899,282.9703,283.0776,10965.0
2023-05-15 11:30:00,290.14,290.24,289.34,289.56,14294.0,283.0874,283.1849,282.3068,282.5215,14294.0
2023-05-15 12:00:00,289.51,289.85,289.19,289.85,22712.0,282.4727,282.8044,282.1605,282.8044,22712.0
2023-05-15 12:30:00,289.85,290.44,289.72,290.4,9362.0,282.8044,283.3801,282.6776,283.341,9362.0
2023-05-15 13:00:00,290.43,290.89,290.29,290.39,10024.0,283.3703,283.8191,283.2337,283.3313,10024.0
2023-05-15 13:30:00,290.27,290.27,288.99,289.69,18745.0,283.2142,283.2142,281.9653,282.6483,18745.0
2023-05-15 14:00:00,289.74,290.23,289.52,289.52,9130.0,282.6971,283.1752,282.4824,282.4824,9130.0
2023-05-15 14:30:00,289.65,290.75,289.64,290.36,11895.0,282.6093,283.6825,282.5995,283.302,11895.0
2023-05-15 15:00:00,290.41,291.03,290.41,290.94,10993.0,283.3508,283.9557,283.3508,283.8679,10993.0
2023-05-15 15:30:00,290.94,291.93,290.9,291.93,63270.0,283.8679,284.8339,283.8289,284.8339,63270.0
2023-05-16 09:30:00,291.59,292.42,290.62,290.62,14532.0,284.5021,285.3119,283.5557,283.5557,14532.0
2023-05-16 10:00:00,290.63,292.04,290.45,292.04,12457.0,283.5655,284.9412,283.3898,284.9412,12457.0
2023-05-16 10:30:00,292.17,292.17,290.65,291.02,11825.0,285.068,285.068,283.585,283.946,11825.0
2023-05-16 11:00:00,291.11,291.48,290.58,291.48,10911.0,284.0338,284.3948,283.5167,284.3948,10911.0
2023-05-16 11:30:00,291.25,291.96,291.08,291.76,13160.0,284.1704,284.8631,284.0045,284.668,13160.0
2023-05-16 12:00:00,291.86,292.09,291.62,291.96,13619.0,284.7656,284.99,284.5314,284.8631,13619.0
2023-05-16 12:30:00,291.88,292.21,291.47,292.08,11912.0,284.7851,285.107,284.385,284.9802,11912.0
2023-05-16 13:00:00,292.03,292.31,291.56,291.91,12376.0,284.9314,285.2046,284.4728,284.8143,12376.0
2023-05-16 13:30:00,292.05,292.41,291.95,292.3,13692.0,284.9509,285.3022,284.8534,285.1949,13692.0
2023-05-16 14:00:00,292.18,292.25,291.53,291.53,8447.0,285.0778,285.1461,284.4436,284.4436,8447.0
2023-05-16 14:30:00,291.57,291.96,291.57,291.76,7892.0,284.4826,284.8631,284.4826,284.668,7892.0
2023-05-16 15:00:00,291.77,291.9,291.32,291.75,10866.0,284.6777,284.8046,284.2387,284.6582,10866.0
2023-05-16 15:30:00,291.68,291.9,290.8,291.35,57731.0,284.5899,284.8046,283.7313,284.268,57731.0
2023-05-17 09:30:00,293.2,293.51,290.45,290.45,11536.0,286.073,286.3754,283.3898,283.3898,11536.0
2023-05-17 10:00:00,290.58,291.28,290.4,291.28,5886.0,283.5167,284.1997,283.341,284.1997,5886.0
2023-05-17 10:30:00,291.25,291.25,290.39,290.64,21685.0,284.1704,284.1704,283.3313,283.5752,21685.0
2023-05-17 11:00:00,290.83,290.9,289.22,289.74,7115.0,283.7606,283.8289,282.1897,282.6971,7115.0
2023-05-17 11:30:00,289.95,290.47,289.74,290.42,6272.0,282.902,283.4093,282.6971,283.3606,6272.0
2023-05-17 12:00:00,290.34,291.57,290.24,291.49,15516.0,283.2825,284.4826,283.1849,284.4045,15516.0
2023-05-17 12:30:00,291.5,292.29,291.43,292.29,12094.0,284.4143,285.1851,284.346,285.1851,12094.0
2023-05-17 13:00:00,292.38,293.36,292.38,292.88,21721.0,285.2729,286.2291,285.2729,285.7608,21721.0
2023-05-17 13:30:00,293.04,293.08,292.45,293.08,16809.0,285.9169,285.9559,285.3412,285.9559,16809.0
2023-05-17 14:00:00,293.08,293.1,292.28,292.41,23364.0,285.9559,285.9754,285.1753,285.3022,23364.0
2023-05-17 14:30:00,292.44,292.8,292.24,292.65,16744.0,285.3315,285.6827,285.1363,285.5364,16744.0
2023-05-17 15:00:00,292.56,292.82,292.14,292.21,16970.0,285.4485,285.7022,285.0387,285.107,16970.0
2023-05-17 15:30:00,292.26,292.74,291.79,292.67,86459.0,285.1558,285.6242,284.6973,285.5559,86459.0
2023-05-18 09:30:00,290.97,294.27,290.97,293.95,40595.0,283.8972,287.117,283.8972,286.8048,40595.0
2023-05-18 10:00:00,293.96,295.37,293.81,294.8,22232.0,286.8145,288.1902,286.6682,287.6341,22232.0
2023-05-18 10:30:00,294.78,295.01,294.26,295.01,12152.0,287.6146,287.839,287.1072,287.839,12152.0
2023-05-18 11:00:00,294.88,295.22,294.38,294.73,10105.0,287.7121,288.0439,287.2243,287.5658,10105.0
2023-05-18 11:30:00,294.63,295.15,294.12,294.32,11879.0,287.4682,287.9756,286.9706,287.1658,11879.0
2023-05-18 12:00:00,294.5,294.66,293.94,294.34,31283.0,287.3414,287.4975,286.795,287.1853,31283.0
2023-05-18 12:30:00,294.33,295.09,294.33,294.71,21267.0,287.1755,287.917,287.1755,287.5463,21267.0
2023-05-18 13:00:00,294.79,295.53,294.45,294.78,26376.0,287.6243,288.3463,287.2926,287.6146,26376.0
2023-05-18 13:30:00,294.78,295.3,294.09,294.3,17377.0,287.6146,288.1219,286.9413,287.1462,17377.0
2023-05-18 14:00:00,294.34,295.41,294.22,295.29,10822.0,287.1853,288.2293,287.0682,288.1122,10822.0
2023-05-18 14:30:00,295.21,295.58,295.0,295.37,12890.0,288.0341,288.3951,287.8292,288.1902,12890.0
2023-05-18 15:00:00,295.47,295.9,295.01,295.67,16240.0,288.2878,288.7074,287.839,288.4829,16240.0
2023-05-18 15:30:00,295.69,296.88,295.45,296.5,74174.0,288.5025,289.6635,288.2683,289.2928,74174.0
2023-05-19 09:30:00,298.5,299.43,297.5,299.2,43442.0,291.2442,292.1515,290.2685,291.9271,43442.0
2023-05-19 10:00:00,299.06,299.27,298.45,298.68,12369.0,291.7905,291.9954,291.1954,291.4198,12369.0
2023-05-19 10:30:00,299.08,299.21,298.67,298.67,31311.0,291.8101,291.9369,291.41,291.41,31311.0
2023-05-19 11:00:00,298.68,299.01,298.01,298.01,17464.0,291.4198,291.7418,290.7661,290.7661,17464.0
2023-05-19 11:30:00,298.12,298.98,297.44,298.71,15227.0,290.8734,291.7125,290.2099,291.449,15227.0
2023-05-19 12:00:00,298.56,298.77,298.04,298.29,12291.0,291.3027,291.5076,290.7953,291.0393,12291.0
2023-05-19 12:30:00,298.17,298.87,297.94,298.55,20573.0,290.9222,291.6052,290.6978,291.2929,20573.0
2023-05-19 13:00:00,298.53,299.23,298.52,299.0,16923.0,291.2734,291.9564,291.2637,291.732,16923.0
2023-05-19 13:30:00,299.09,299.15,297.99,297.99,7586.0,291.8198,291.8784,290.7465,290.7465,7586.0
2023-05-19 14:00:00,297.82,298.51,297.68,298.07,10452.0,290.5807,291.2539,290.4441,290.8246,10452.0
2023-05-19 14:30:00,297.98,298.3,297.69,298.29,8929.0,290.7368,291.049,290.4538,291.0393,8929.0
2023-05-19 15:00:00,298.26,299.06,297.7,297.84,40121.0,291.01,291.7905,290.4636,290.6002,40121.0
2023-05-19 15:30:00,297.79,297.8,297.14,297.34,81340.0,290.5514,290.5612,289.9172,290.1123,81340.0
2023-05-22 09:30:00,296.43,297.67,296.14,296.77,16021.0,289.2245,290.4343,288.9415,289.5562,16021.0
2023-05-22 10:00:00,296.68,296.68,295.44,296.06,12948.0,289.4684,289.4684,288.2585,288.8635,12948.0
2023-05-22 10:30:00,295.73,296.16,295.5,296.12,13458.0,288.5415,288.961,288.3171,288.922,13458.0
2023-05-22 11:00:00,296.15,296.26,295.26,295.5,46514.0,288.9513,289.0586,288.0829,288.3171,46514.0
2023-05-22 11:30:00,295.51,295.81,295.32,295.59,18456.0,288.3268,288.6195,288.1414,288.4049,18456.0
2023-05-22 12:00:00,295.59,295.59,294.42,294.57,24080.0,288.4049,288.4049,287.2633,287.4097,24080.0
2023-05-22 12:30:00,294.46,294.46,293.14,294.19,11383.0,287.3024,287.3024,286.0144,287.0389,11383.0
2023-05-22 13:00:00,294.35,294.53,293.64,294.39,14074.0,287.195,287.3707,286.5023,287.2341,14074.0
2023-05-22 13:30:00,294.45,294.95,294.23,294.63,22864.0,287.2926,287.7804,287.0779,287.4682,22864.0
2023-05-22 14:00:00,294.63,295.38,294.48,294.66,17309.0,287.4682,288.2,287.3219,287.4975,17309.0
2023-05-22 14:30:00,294.64,295.27,294.45,295.23,21622.0,287.478,288.0927,287.2926,288.0536,21622.0
2023-05-22 15:00:00,295.28,295.36,294.43,294.75,17136.0,288.1024,288.1805,287.2731,287.5853,17136.0
2023-05-22 15:30:00,294.75,294.75,293.65,293.76,82447.0,287.5853,287.5853,286.512,286.6194,82447.0
2023-05-23 09:30:00,291.57,291.7,289.69,289.89,16589.0,284.4826,284.6094,282.6483,282.8434,16589.0
2023-05-23 10:00:00,289.89,290.26,289.13,289.31,15029.0,282.8434,283.2044,282.1019,282.2775,15029.0
2023-05-23 10:30:00,289.28,289.8,289.11,289.24,16389.0,282.2483,282.7556,282.0824,282.2092,16389.0
2023-05-23 11:00:00,289.18,289.53,287.67,288.64,27525.0,282.1507,282.4922,280.6774,281.6238,27525.0
2023-05-23 11:30:00,288.58,288.69,287.77,287.77,29039.0,281.5653,281.6726,280.775,280.775,29039.0
2023-05-23 12:00:00,287.91,288.2,287.69,288.0,16906.0,280.9116,281.1945,280.6969,280.9994,16906.0
2023-05-23 12:30:00,287.88,288.54,287.78,287.87,15708.0,280.8823,281.5263,280.7847,280.8725,15708.0
2023-05-23 13:00:00,287.81,288.21,287.28,287.28,13870.0,280.814,281.2043,280.2969,280.2969,13870.0
2023-05-23 13:30:00,287.25,287.25,286.35,286.46,38231.0,280.2676,280.2676,279.3895,279.4968,38231.0
2023-05-23 14:00:00,286.4,286.68,285.0,285.38,25005.0,279.4383,279.7115,278.0723,278.4431,25005.0
2023-05-23 14:30:00,285.28,286.01,285.08,286.01,25889.0,278.3455,279.0578,278.1504,279.0578,25889.0
2023-05-23 15:00:00,286.02,286.31,285.54,286.22,17476.0,279.0675,279.3505,278.5992,279.2626,17476.0
2023-05-23 15:30:00,286.31,286.56,285.38,285.51,87083.0,279.3505,279.5944,278.4431,278.5699,87083.0
2023-05-24 09:30:00,284.82,284.82,282.6,283.77,23219.0,277.8967,277.8967,275.7306,276.8722,23219.0
2023-05-24 10:00:00,283.78,284.12,283.11,283.61,11351.0,276.882,277.2137,276.2282,276.7161,11351.0
2023-05-24 10:30:00,283.81,283.81,282.43,282.55,17413.0,276.9112,276.9112,275.5648,275.6819,17413.0
2023-05-24 11:00:00,282.52,283.55,282.39,283.07,20888.0,275.6526,276.6576,275.5257,276.1892,20888.0
2023-05-24 11:30:00,283.13,283.14,282.17,282.4,9497.0,276.2478,276.2575,275.3111,275.5355,9497.0
2023-05-24 12:00:00,282.46,282.54,281.88,282.18,16563.0,275.594,275.6721,275.0281,275.3209,16563.0
2023-05-24 12:30:00,282.09,282.98,282.08,282.98,11678.0,275.233,276.1014,275.2233,276.1014,11678.0
2023-05-24 13:00:00,282.87,282.96,282.37,282.49,12888.0,275.9941,276.0819,275.5062,275.6233,12888.0
2023-05-24 13:30:00,282.47,284.24,282.47,284.24,16817.0,275.6038,277.3308,275.6038,277.3308,16817.0
2023-05-24 14:00:00,284.4,284.48,283.59,284.12,15209.0,277.4869,277.5649,276.6966,277.2137,15209.0
2023-05-24 14:30:00,284.17,284.86,283.95,284.27,14503.0,277.2625,277.9357,277.0478,277.36,14503.0
2023-05-24 15:00:00,284.21,285.04,284.14,284.86,11853.0,277.3015,278.1113,277.2332,277.9357,11853.0
2023-05-24 15:30:00,284.8,285.08,283.37,283.59,53038.0,277.8772,278.1504,276.4819,276.6966,53038.0
2023-05-25 09:30:00,284.68,284.68,281.87,282.42,25849.0,277.7601,277.7601,275.0184,275.555,25849.0
2023-05-25 10:00:00,282.62,283.7,282.43,283.05,31874.0,275.7502,276.8039,275.5648,276.1697,31874.0
2023-05-25 10:30:00,282.91,283.75,282.84,282.97,24226.0,276.0331,276.8527,275.9648,276.0916,24226.0
2023-05-25 11:00:00,282.97,284.91,282.97,283.61,13913.0,276.0916,277.9845,276.0916,276.7161,13913.0
2023-05-25 11:30:00,283.58,283.63,282.66,282.78,17222.0,276.6868,276.7356,275.7892,275.9063,17222.0
2023-05-25 12:00:00,282.86,283.35,282.68,282.73,18221.0,275.9843,276.4624,275.8087,275.8575,18221.0
2023-05-25 12:30:00,282.85,283.03,282.32,282.99,26179.0,275.9746,276.1502,275.4574,276.1112,26179.0
2023-05-25 13:00:00,282.98,283.18,282.65,283.07,27115.0,276.1014,276.2965,275.7794,276.1892,27115.0
2023-05-25 13:30:00,283.03,283.58,283.03,283.46,22147.0,276.1502,276.6868,276.1502,276.5697,22147.0
2023-05-25 14:00:00,283.46,284.15,283.1,283.18,30211.0,276.5697,277.243,276.2185,276.2965,30211.0
2023-05-25 14:30:00,283.16,283.28,282.44,282.52,14230.0,276.277,276.3941,275.5745,275.6526,14230.0
2023-05-25 15:00:00,282.56,283.26,282.36,283.19,38619.0,275.6916,276.3746,275.4965,276.3063,38619.0
2023-05-25 15:30:00,283.11,283.59,281.89,282.0,148229.0,276.2282,276.6966,275.0379,275.1452,148229.0
2023-05-26 09:30:00,283.87,286.58,283.61,286.0,33879.0,276.9698,279.6139,276.7161,279.048,33879.0
2023-05-26 10:00:00,286.1,287.74,286.0,286.44,43758.0,279.1456,280.7457,279.048,279.4773,43758.0
2023-05-26 10:30:00,286.42,287.08,286.39,286.88,115566.0,279.4578,280.1017,279.4285,279.9066,115566.0
2023-05-26 11:00:00,286.88,286.91,284.8,284.84,22722.0,279.9066,279.9359,277.8772,277.9162,22722.0
2023-05-26 11:30:00,284.96,284.96,284.35,284.52,8988.0,278.0333,278.0333,277.4381,277.604,8988.0
2023-05-26 12:00:00,284.46,285.68,284.14,285.68,20530.0,277.5454,278.7358,277.2332,278.7358,20530.0
2023-05-26 12:30:00,285.62,286.05,285.49,285.8,14104.0,278.6772,279.0968,278.5504,278.8529,14104.0
2023-05-26 13:00:00,285.88,285.9,284.96,285.05,9827.0,278.9309,278.9504,278.0333,278.1211,9827.0
2023-05-26 13:30:00,285.03,285.11,284.64,284.85,16660.0,278.1016,278.1796,277.7211,277.926,16660.0
2023-05-26 14:00:00,284.86,285.1,284.43,285.1,15575.0,277.9357,278.1699,277.5162,278.1699,15575.0
2023-05-26 14:30:00,284.93,285.35,284.91,285.29,20511.0,278.004,278.4138,277.9845,278.3553,20511.0
2023-05-26 15:00:00,285.29,285.85,285.29,285.48,17171.0,278.3553,278.9016,278.3553,278.5406,17171.0
2023-05-26 15:30:00,285.49,285.64,284.35,284.57,144778.0,278.5504,278.6967,277.4381,277.6528,144778.0
2023-05-30 09:30:00,284.8,287.51,284.8,287.15,69164.0,277.8772,280.5213,277.8772,280.17,69164.0
2023-05-30 10:00:00,286.96,287.2,285.23,285.36,24984.0,279.9847,280.2188,278.2967,278.4236,24984.0
2023-05-30 10:30:00,285.36,285.49,284.42,284.53,48262.0,278.4236,278.5504,277.5064,277.6137,48262.0
2023-05-30 11:00:00,284.53,285.06,283.87,283.98,22487.0,277.6137,278.1308,276.9698,277.0771,22487.0
2023-05-30 11:30:00,284.12,285.09,284.01,284.45,20812.0,277.2137,278.1601,277.1064,277.5357,20812.0
2023-05-30 12:00:00,284.5,284.53,283.46,283.99,31705.0,277.5845,277.6137,276.5697,277.0869,31705.0
2023-05-30 12:30:00,284.01,284.13,283.52,283.73,27081.0,277.1064,277.2235,276.6283,276.8332,27081.0
2023-05-30 13:00:00,283.73,284.05,283.55,283.55,26258.0,276.8332,277.1454,276.6576,276.6576,26258.0
2023-05-30 13:30:00,283.54,284.16,283.44,283.5,20964.0,276.6478,277.2527,276.5502,276.6088,20964.0
2023-05-30 14:00:00,283.43,284.63,283.21,284.24,20340.0,276.5405,277.7113,276.3258,277.3308,20340.0
2023-05-30 14:30:00,284.33,284.43,283.85,284.04,26159.0,277.4186,277.5162,276.9503,277.1356,26159.0
2023-05-30 15:00:00,283.98,284.62,283.71,284.4,23521.0,277.0771,277.7015,276.8137,277.4869,23521.0
2023-05-30 15:30:00,284.47,285.18,284.43,285.12,92370.0,277.5552,278.2479,277.5162,278.1894,92370.0
2023-05-31 09:30:00,285.3,286.85,283.93,284.81,31119.0,278.365,279.8773,277.0283,277.8869,31119.0
2023-05-31 10:00:00,284.9,285.38,284.21,284.81,21442.0,277.9747,278.4431,277.3015,277.8869,21442.0
2023-05-31 10:30:00,284.66,284.91,282.89,282.91,31044.0,277.7406,277.9845,276.0136,276.0331,31044.0
2023-05-31 11:00:00,282.81,283.32,282.28,282.28,8934.0,275.9355,276.4331,275.4184,275.4184,8934.0
2023-05-31 11:30:00,282.45,282.73,281.79,281.94,14916.0,275.5843,275.8575,274.9403,275.0867,14916.0
2023-05-31 12:00:00,281.94,282.91,281.91,282.81,14304.0,275.0867,276.0331,275.0574,275.9355,14304.0
2023-05-31 12:30:00,282.76,283.2,282.45,282.95,12569.0,275.8868,276.3161,275.5843,276.0721,12569.0
2023-05-31 13:00:00,283.07,283.35,282.93,283.24,12381.0,276.1892,276.4624,276.0526,276.3551,12381.0
2023-05-31 13:30:00,283.3,283.57,282.95,283.42,17491.0,276.4136,276.6771,276.0721,276.5307,17491.0
2023-05-31 14:00:00,283.38,283.66,282.97,283.53,23062.0,276.4917,276.7649,276.0916,276.638,23062.0
2023-05-31 14:30:00,283.48,283.59,282.65,282.98,24682.0,276.5893,276.6966,275.7794,276.1014,24682.0
2023-05-31 15:00:00,282.98,283.07,282.62,282.96,14118.0,276.1014,276.1892,275.7502,276.0819,14118.0
2023-05-31 15:30:00,283.06,283.31,281.58,282.03,149792.0,276.1795,276.4234,274.7354,275.1745,149792.0
2023-06-01 09:30:00,281.92,282.75,279.82,280.34,20735.0,275.0672,275.877,273.0182,273.5256,20735.0
2023-06-01 10:00:00,280.27,282.29,280.27,280.69,22198.0,273.4573,275.4282,273.4573,273.8671,22198.0
2023-06-01 10:30:00,280.43,280.87,280.13,280.29,33453.0,273.6134,274.0427,273.3207,273.4768,33453.0
2023-06-01 11:00:00,280.38,281.29,280.34,280.87,27549.0,273.5646,274.4525,273.5256,274.0427,27549.0
2023-06-01 11:30:00,280.87,281.83,280.72,281.65,24536.0,274.0427,274.9794,273.8963,274.8037,24536.0
2023-06-01 12:00:00,281.74,282.38,281.72,282.29,14942.0,274.8915,275.516,274.872,275.4282,14942.0
2023-06-01 12:30:00,282.29,282.63,281.98,281.98,25656.0,275.4282,275.7599,275.1257,275.1257,25656.0
2023-06-01 13:00:00,282.07,282.2,281.58,281.71,16902.0,275.2135,275.3404,274.7354,274.8623,16902.0
2023-06-01 13:30:00,281.74,282.26,281.74,282.02,24446.0,274.8915,275.3989,274.8915,275.1647,24446.0
2023-06-01 14:00:00,281.98,282.37,281.83,282.01,25431.0,275.1257,275.5062,274.9794,275.155,25431.0
2023-06-01 14:30:00,282.09,282.84,282.03,282.62,19518.0,275.233,275.9648,275.1745,275.7502,19518.0
2023-06-01 15:00:00,282.54,282.68,282.11,282.12,50630.0,275.6721,275.8087,275.2526,275.2623,50630.0
2023-06-01 15:30:00,282.17,282.28,281.6,282.24,125791.0,275.3111,275.4184,274.755,275.3794,125791.0
2023-06-02 09:30:00,281.49,282.47,280.92,281.23,19876.0,274.6476,275.6038,274.0915,274.3939,19876.0
2023-06-02 10:00:00,281.24,282.7,280.89,280.97,49668.0,274.4037,275.8282,274.0622,274.1403,49668.0
2023-06-02 10:30:00,281.16,283.49,280.89,283.49,106118.0,274.3256,276.599,274.0622,276.599,106118.0
2023-06-02 11:00:00,283.46,284.02,282.51,282.89,160384.0,276.5697,277.1161,275.6428,276.0136,160384.0
2023-06-02 11:30:00,282.89,283.35,282.69,283.25,49796.0,276.0136,276.4624,275.8185,276.3648,49796.0
2023-06-02 12:00:00,283.35,283.35,282.61,283.25,19529.0,276.4624,276.4624,275.7404,276.3648,19529.0
2023-06-02 12:30:00,283.25,283.47,282.85,283.17,29496.0,276.3648,276.5795,275.9746,276.2868,29496.0
2023-06-02 13:00:00,283.16,283.51,282.75,282.93,38280.0,276.277,276.6185,275.877,276.0526,38280.0
2023-06-02 13:30:00,282.93,282.97,282.5,282.92,18652.0,276.0526,276.0916,275.6331,276.0429,18652.0
2023-06-02 14:00:00,282.94,283.02,282.27,282.4,22236.0,276.0624,276.1404,275.4087,275.5355,22236.0
2023-06-02 14:30:00,282.41,282.6,281.82,282.1,51563.0,275.5453,275.7306,274.9696,275.2428,51563.0
2023-06-02 15:00:00,282.06,282.79,282.03,282.07,70992.0,275.2038,275.916,275.1745,275.2135,70992.0
2023-06-02 15:30:00,282.07,282.95,282.04,282.7,108051.0,275.2135,276.0721,275.1843,275.8282,108051.0
2023-06-05 09:30:00,285.02,285.61,284.0,284.22,13977.0,278.0918,278.6675,277.0966,277.3113,13977.0
2023-06-05 10:00:00,284.22,286.24,284.21,286.06,35011.0,277.3113,279.2822,277.3015,279.1065,35011.0
2023-06-05 10:30:00,286.05,286.54,284.98,285.02,14686.0,279.0968,279.5749,278.0528,278.0918,14686.0
2023-06-05 11:00:00,285.23,285.38,284.32,284.33,9893.0,278.2967,278.4431,277.4088,277.4186,9893.0
2023-06-05 11:30:00,284.21,284.78,283.88,284.15,9438.0,277.3015,277.8577,276.9795,277.243,9438.0
2023-06-05 12:00:00,284.23,284.88,283.82,284.88,8940.0,277.321,277.9552,276.921,277.9552,8940.0
2023-06-05 12:30:00,284.81,285.43,284.73,285.26,16100.0,277.8869,278.4919,277.8089,278.326,16100.0
2023-06-05 13:00:00,285.31,285.41,284.51,284.72,13614.0,278.3748,278.4723,277.5942,277.7991,13614.0
2023-06-05 13:30:00,284.78,285.33,284.68,285.32,14983.0,277.8577,278.3943,277.7601,278.3845,14983.0
2023-06-05 14:00:00,285.29,286.1,285.02,286.05,26508.0,278.3553,279.1456,278.0918,279.0968,26508.0
2023-06-05 14:30:00,286.02,286.13,284.95,285.26,29521.0,279.0675,279.1748,278.0235,278.326,29521.0
2023-06-05 15:00:00,285.14,285.38,284.02,284.07,33353.0,278.2089,278.4431,277.1161,277.1649,33353.0
2023-06-05 15:30:00,284.0,284.43,283.07,283.2,91523.0,277.0966,277.5162,276.1892,276.3161,91523.0
2023-06-06 09:30:00,282.7,283.41,280.55,281.57,51201.0,275.8282,276.521,273.7305,274.7257,51201.0
2023-06-06 10:00:00,281.41,281.79,278.25,278.48,19373.0,274.5696,274.9403,271.4864,271.7108,19373.0
2023-06-06 10:30:00,278.57,278.59,276.69,277.32,32418.0,271.7986,271.8181,269.9643,270.579,32418.0
2023-06-06 11:00:00,277.32,277.36,276.07,276.68,34942.0,270.579,270.618,269.3594,269.9545,34942.0
2023-06-06 11:30:00,276.7,277.71,276.67,277.49,15255.0,269.9741,270.9595,269.9448,270.7449,15255.0
2023-06-06 12:00:00,277.42,277.58,276.03,276.93,27231.0,270.6766,270.8327,269.3203,270.1985,27231.0
2023-06-06 12:30:00,277.0,277.16,276.29,276.33,33084.0,270.2668,270.4229,269.574,269.6131,33084.0
2023-06-06 13:00:00,276.34,277.4,275.88,275.9,33508.0,269.6228,270.657,269.174,269.1935,33508.0
2023-06-06 13:30:00,275.99,276.75,275.91,276.41,35841.0,269.2813,270.0228,269.2033,269.6911,35841.0
2023-06-06 14:00:00,276.41,277.19,276.33,277.02,37190.0,269.6911,270.4521,269.6131,270.2863,37190.0
2023-06-06 14:30:00,277.02,277.54,276.76,277.44,23609.0,270.2863,270.7936,270.0326,270.6961,23609.0
2023-06-06 15:00:00,277.44,278.15,277.4,277.91,30820.0,270.6961,271.3888,270.657,271.1546,30820.0
2023-06-06 15:30:00,277.96,278.61,277.48,278.3,122189.0,271.2034,271.8376,270.7351,271.5352,122189.0
2023-06-07 09:30:00,278.25,281.15,278.12,280.95,24989.0,271.4864,274.3159,271.3595,274.1208,24989.0
2023-06-07 10:00:00,280.8,280.81,279.34,280.21,41978.0,273.9744,273.9842,272.5499,273.3987,41978.0
2023-06-07 10:30:00,280.22,280.42,279.25,280.25,21504.0,273.4085,273.6036,272.4621,273.4378,21504.0
2023-06-07 11:00:00,280.0,280.3,279.27,279.82,8931.0,273.1938,273.4866,272.4816,273.0182,8931.0
2023-06-07 11:30:00,280.0,280.42,279.97,280.35,8511.0,273.1938,273.6036,273.1646,273.5353,8511.0
2023-06-07 12:00:00,280.34,280.44,279.95,280.34,8348.0,273.5256,273.6231,273.1451,273.5256,8348.0
2023-06-07 12:30:00,280.35,280.38,279.62,279.71,12720.0,273.5353,273.5646,272.8231,272.9109,12720.0
2023-06-07 13:00:00,279.64,280.02,279.25,279.89,7133.0,272.8426,273.2134,272.4621,273.0865,7133.0
2023-06-07 13:30:00,279.84,280.43,279.83,280.43,5850.0,273.0377,273.6134,273.028,273.6134,5850.0
2023-06-07 14:00:00,280.36,280.36,279.95,280.07,10823.0,273.5451,273.5451,273.1451,273.2621,10823.0
2023-06-07 14:30:00,280.18,280.49,280.03,280.33,9263.0,273.3695,273.6719,273.2231,273.5158,9263.0
2023-06-07 15:00:00,280.35,280.75,280.13,280.59,28807.0,273.5353,273.9256,273.3207,273.7695,28807.0
2023-06-07 15:30:00,280.56,281.0,280.39,280.95,76446.0,273.7402,274.1695,273.5744,274.1208,76446.0
2023-06-08 09:30:00,280.32,280.62,278.24,278.68,26480.0,273.5061,273.7988,271.4766,271.9059,26480.0
2023-06-08 10:00:00,278.69,279.58,278.69,279.47,34429.0,271.9157,272.7841,271.9157,272.6767,34429.0
2023-06-08 10:30:00,279.58,279.63,278.72,278.78,14402.0,272.7841,272.8328,271.945,272.0035,14402.0
2023-06-08 11:00:00,278.78,279.06,278.22,278.47,13584.0,272.0035,272.2767,271.4571,271.701,13584.0
2023-06-08 11:30:00,278.62,279.79,278.54,279.39,26100.0,271.8474,272.9889,271.7693,272.5987,26100.0
2023-06-08 12:00:00,279.36,280.23,279.25,280.23,18794.0,272.5694,273.4183,272.4621,273.4183,18794.0
2023-06-08 12:30:00,280.23,280.23,279.27,279.27,15617.0,273.4183,273.4183,272.4816,272.4816,15617.0
2023-06-08 13:00:00,279.41,279.76,279.21,279.21,16818.0,272.6182,272.9597,272.423,272.423,16818.0
2023-06-08 13:30:00,279.22,279.59,278.77,279.22,20943.0,272.4328,272.7938,271.9937,272.4328,20943.0
2023-06-08 14:00:00,279.35,280.04,279.06,279.35,36667.0,272.5596,273.2329,272.2767,272.5596,36667.0
2023-06-08 14:30:00,279.35,279.95,279.33,279.42,44886.0,272.5596,273.1451,272.5401,272.6279,44886.0
2023-06-08 15:00:00,279.5,280.36,279.48,279.79,36686.0,272.706,273.5451,272.6865,272.9889,36686.0
2023-06-08 15:30:00,279.8,280.16,279.03,279.39,123624.0,272.9987,273.35,272.2474,272.5987,123624.0
2023-06-09 09:30:00,279.97,280.1,278.25,278.57,27393.0,273.1646,273.2914,271.4864,271.7986,27393.0
2023-06-09 10:00:00,278.6,279.18,277.94,278.9,33488.0,271.8279,272.3938,271.1839,272.1206,33488.0
2023-06-09 10:30:00,278.79,279.18,278.49,278.87,36441.0,272.0133,272.3938,271.7205,272.0913,36441.0
2023-06-09 11:00:00,278.93,279.07,277.2,277.2,15721.0,272.1499,272.2864,270.4619,270.4619,15721.0
2023-06-09 11:30:00,277.1,277.94,276.75,277.48,32434.0,270.3643,271.1839,270.0228,270.7351,32434.0
2023-06-09 12:00:00,277.13,277.86,277.12,277.55,9724.0,270.3936,271.1059,270.3838,270.8034,9724.0
2023-06-09 12:30:00,277.59,277.74,277.41,277.49,15196.0,270.8424,270.9888,270.6668,270.7449,15196.0
2023-06-09 13:00:00,277.57,278.07,277.54,277.67,10383.0,270.8229,271.3108,270.7936,270.9205,10383.0
2023-06-09 13:30:00,277.68,278.41,277.65,278.1,12792.0,270.9302,271.6425,270.901,271.34,12792.0
2023-06-09 14:00:00,278.13,278.73,278.04,278.32,15281.0,271.3693,271.9547,271.2815,271.5547,15281.0
2023-06-09 14:30:00,278.35,278.51,278.09,278.19,16921.0,271.584,271.7401,271.3303,271.4278,16921.0
2023-06-09 15:00:00,278.17,278.36,277.93,278.04,25424.0,271.4083,271.5937,271.1742,271.2815,25424.0
2023-06-09 15:30:00,278.01,278.03,277.37,278.0,85158.0,271.2522,271.2717,270.6278,271.2425,85158.0
2023-06-12 09:30:00,278.43,279.04,277.39,277.98,23905.0,271.662,272.2572,270.6473,271.2229,23905.0
2023-06-12 10:00:00,277.9,278.29,276.99,278.12,24757.0,271.1449,271.5254,270.257,271.3595,24757.0
2023-06-12 10:30:00,278.19,279.31,278.18,279.23,11699.0,271.4278,272.5206,271.4181,272.4426,11699.0
2023-06-12 11:00:00,279.25,280.14,279.25,280.09,17771.0,272.4621,273.3304,272.4621,273.2817,17771.0
2023-06-12 11:30:00,280.1,280.62,280.03,280.62,13139.0,273.2914,273.7988,273.2231,273.7988,13139.0
2023-06-12 12:00:00,280.67,280.67,279.79,279.85,14738.0,273.8476,273.8476,272.9889,273.0475,14738.0
2023-06-12 12:30:00,279.96,280.13,279.77,279.94,12629.0,273.1548,273.3207,272.9694,273.1353,12629.0
2023-06-12 13:00:00,279.96,280.07,279.34,280.05,13116.0,273.1548,273.2621,272.5499,273.2426,13116.0
2023-06-12 13:30:00,280.08,280.19,279.93,280.1,12423.0,273.2719,273.3792,273.1255,273.2914,12423.0
2023-06-12 14:00:00,280.17,280.23,279.78,279.82,15884.0,273.3597,273.4183,272.9792,273.0182,15884.0
2023-06-12 14:30:00,279.76,280.32,279.76,280.31,30056.0,272.9597,273.5061,272.9597,273.4963,30056.0
2023-06-12 15:00:00,280.33,281.05,280.33,280.8,19163.0,273.5158,274.2183,273.5158,273.9744,19163.0
2023-06-12 15:30:00,280.86,281.33,280.42,281.3,98329.0,274.0329,274.4915,273.6036,274.4622,98329.0
2023-06-13 09:30:00,281.39,282.18,280.45,280.45,30075.0,274.5501,275.3209,273.6329,273.6329,30075.0
2023-06-13 10:00:00,280.48,280.68,278.26,280.4,25572.0,273.6622,273.8573,271.4961,273.5841,25572.0
2023-06-13 10:30:00,280.47,280.47,279.22,279.41,26406.0,273.6524,273.6524,272.4328,272.6182,26406.0
2023-06-13 11:00:00,279.42,280.26,279.32,279.53,21892.0,272.6279,273.4475,272.5304,272.7353,21892.0
2023-06-13 11:30:00,279.6,279.6,278.23,278.56,14931.0,272.8036,272.8036,271.4669,271.7888,14931.0
2023-06-13 12:00:00,278.45,279.42,278.41,279.31,13153.0,271.6815,272.6279,271.6425,272.5206,13153.0
2023-06-13 12:30:00,279.24,279.63,278.88,279.63,13481.0,272.4523,272.8328,272.1011,272.8328,13481.0
2023-06-13 13:00:00,279.52,279.91,279.04,279.7,12163.0,272.7255,273.106,272.2572,272.9011,12163.0
2023-06-13 13:30:00,279.78,279.86,279.26,279.81,12469.0,272.9792,273.0572,272.4718,273.0085,12469.0
2023-06-13 14:00:00,279.8,280.01,279.23,279.4,19996.0,272.9987,273.2036,272.4426,272.6084,19996.0
2023-06-13 14:30:00,279.33,279.51,278.84,279.34,16417.0,272.5401,272.7158,272.062,272.5499,16417.0
2023-06-13 15:00:00,279.34,280.09,279.3,280.08,21109.0,272.5499,273.2817,272.5109,273.2719,21109.0
2023-06-13 15:30:00,280.13,280.21,279.77,280.07,72792.0,273.3207,273.3987,272.9694,273.2621,72792.0
2023-06-14 09:30:00,279.11,280.0,278.48,279.48,22813.0,273.1866,274.0577,272.5699,273.5487,22813.0
2023-06-14 10:00:00,279.48,280.41,279.17,279.28,17770.0,273.5487,274.459,273.2453,273.3529,17770.0
2023-06-14 10:30:00,279.37,279.89,278.67,278.91,10607.0,273.441,273.95,272.7559,272.9908,10607.0
2023-06-14 11:00:00,278.89,279.56,278.8,279.41,25683.0,272.9712,273.627,272.8831,273.4802,25683.0
2023-06-14 11:30:00,279.39,279.39,278.7,278.7,33125.0,273.4606,273.4606,272.7853,272.7853,33125.0
2023-06-14 12:00:00,278.85,279.27,278.63,278.96,10331.0,272.9321,273.3432,272.7167,273.0397,10331.0
2023-06-14 12:30:00,278.94,278.94,277.92,278.03,14857.0,273.0202,273.0202,272.0218,272.1295,14857.0
2023-06-14 13:00:00,277.9,278.09,277.83,277.87,20180.0,272.0022,272.1882,271.9337,271.9729,20180.0
2023-06-14 13:30:00,277.88,278.55,277.56,278.1,88426.0,271.9827,272.6384,271.6694,272.198,88426.0
2023-06-14 14:00:00,277.97,277.97,276.6,276.86,34202.0,272.0707,272.0707,270.7298,270.9843,34202.0
2023-06-14 14:30:00,276.85,278.44,276.74,277.9,83240.0,270.9745,272.5308,270.8669,272.0022,83240.0
2023-06-14 15:00:00,277.97,278.84,277.35,277.52,69843.0,272.0707,272.9223,271.4639,271.6303,69843.0
2023-06-14 15:30:00,277.46,278.43,276.61,278.4,194796.0,271.5716,272.521,270.7396,272.4916,194796.0
2023-06-15 09:30:00,277.98,281.42,277.43,280.63,71008.0,272.0805,275.4475,271.5422,274.6743,71008.0
2023-06-15 10:00:00,281.0,281.0,279.24,280.7,28372.0,275.0364,275.0364,273.3138,274.7428,28372.0
2023-06-15 10:30:00,280.8,281.5,280.06,281.5,28769.0,274.8407,275.5258,274.1164,275.5258,28769.0
2023-06-15 11:00:00,281.5,282.14,281.35,281.64,19947.0,275.5258,276.1523,275.379,275.6629,19947.0
2023-06-15 11:30:00,281.7,282.33,281.52,281.76,14084.0,275.7216,276.3382,275.5454,275.7803,14084.0
2023-06-15 12:00:00,281.89,282.12,281.46,281.99,10098.0,275.9076,276.1327,275.4867,276.0054,10098.0
2023-06-15 12:30:00,282.08,282.27,281.74,281.75,15045.0,276.0935,276.2795,275.7607,275.7705,15045.0
2023-06-15 13:00:00,281.76,281.76,280.94,281.24,12114.0,275.7803,275.7803,274.9777,275.2714,12114.0
2023-06-15 13:30:00,281.25,281.79,280.67,281.65,18446.0,275.2811,275.8097,274.7134,275.6726,18446.0
2023-06-15 14:00:00,281.74,281.9,281.22,281.61,29536.0,275.7607,275.9173,275.2518,275.6335,29536.0
2023-06-15 14:30:00,281.63,282.66,281.52,282.45,16662.0,275.6531,276.6612,275.5454,276.4557,16662.0
2023-06-15 15:00:00,282.5,282.5,281.75,281.97,17192.0,276.5046,276.5046,275.7705,275.9859,17192.0
2023-06-15 15:30:00,282.03,282.61,281.78,282.33,124501.0,276.0446,276.6123,275.7999,276.3382,124501.0
2023-06-16 09:30:00,283.0,284.7,282.06,282.06,170562.0,276.994,278.6579,276.0739,276.0739,170562.0
2023-06-16 10:00:00,282.16,283.51,281.86,283.39,19350.0,276.1718,277.4932,275.8782,277.3757,19350.0
2023-06-16 10:30:00,283.43,283.57,282.12,283.31,10636.0,277.4149,277.5519,276.1327,277.2974,10636.0
2023-06-16 11:00:00,283.31,283.44,282.56,282.73,13801.0,277.2974,277.4247,276.5633,276.7297,13801.0
2023-06-16 11:30:00,282.78,282.87,281.33,281.55,11867.0,276.7787,276.8668,275.3594,275.5748,11867.0
2023-06-16 12:00:00,281.61,281.81,280.55,281.34,19838.0,275.6335,275.8293,274.596,275.3692,19838.0
2023-06-16 12:30:00,281.41,281.49,281.0,281.22,9400.0,275.4377,275.516,275.0364,275.2518,9400.0
2023-06-16 13:00:00,281.18,281.19,280.8,280.8,13993.0,275.2126,275.2224,274.8407,274.8407,13993.0
2023-06-16 13:30:00,280.9,281.08,280.51,280.59,15633.0,274.9386,275.1147,274.5568,274.6351,15633.0
2023-06-16 14:00:00,280.6,280.72,279.99,280.48,25661.0,274.6449,274.7624,274.0479,274.5275,25661.0
2023-06-16 14:30:00,280.35,280.38,279.97,280.19,12817.0,274.4002,274.4296,274.0283,274.2436,12817.0
2023-06-16 15:00:00,280.24,280.27,279.56,279.71,20727.0,274.2926,274.3219,273.627,273.7738,20727.0
2023-06-16 15:30:00,279.69,280.57,279.67,280.26,94158.0,273.7542,274.6156,273.7347,274.3121,94158.0
2023-06-20 09:30:00,279.95,280.47,277.83,280.15,48150.0,274.0087,274.5177,271.9337,274.2045,48150.0
2023-06-20 10:00:00,280.27,280.67,278.5,279.01,18538.0,274.3219,274.7134,272.5895,273.0887,18538.0
2023-06-20 10:30:00,279.06,279.44,278.72,278.97,15053.0,273.1376,273.5096,272.8048,273.0495,15053.0
2023-06-20 11:00:00,278.79,278.83,277.52,277.91,7588.0,272.8733,272.9125,271.6303,272.012,7588.0
2023-06-20 11:30:00,277.99,278.52,277.59,278.44,7573.0,272.0903,272.6091,271.6988,272.5308,7573.0
2023-06-20 12:00:00,278.51,278.75,277.9,278.18,12917.0,272.5993,272.8342,272.0022,272.2763,12917.0
2023-06-20 12:30:00,278.15,278.69,277.94,278.49,11413.0,272.2469,272.7755,272.0414,272.5797,11413.0
2023-06-20 13:00:00,278.4,279.32,278.35,279.31,13644.0,272.4916,273.3921,272.4427,273.3823,13644.0
2023-06-20 13:30:00,279.47,279.66,279.06,279.18,17703.0,273.5389,273.7249,273.1376,273.2551,17703.0
2023-06-20 14:00:00,279.32,279.68,278.89,279.56,14626.0,273.3921,273.7445,272.9712,273.627,14626.0
2023-06-20 14:30:00,279.58,279.58,278.97,279.12,11030.0,273.6466,273.6466,273.0495,273.1963,11030.0
2023-06-20 15:00:00,279.24,279.24,278.73,278.85,11474.0,273.3138,273.3138,272.8146,272.9321,11474.0
2023-06-20 15:30:00,278.91,279.2,278.41,279.14,67580.0,272.9908,273.2746,272.5014,273.2159,67580.0
2023-06-21 09:30:00,278.89,278.89,276.79,278.13,44813.0,272.9712,272.9712,270.9158,272.2274,44813.0
2023-06-21 10:00:00,278.11,279.41,278.11,279.27,50606.0,272.2078,273.4802,272.2078,273.3432,50606.0
2023-06-21 10:30:00,279.22,280.71,278.8,280.71,32060.0,273.2942,274.7526,272.8831,274.7526,32060.0
2023-06-21 11:00:00,280.6,281.81,280.49,281.35,32547.0,274.6449,275.8293,274.5373,275.379,32547.0
2023-06-21 11:30:00,281.3,282.65,281.03,281.87,32345.0,275.3301,276.6514,275.0658,275.888,32345.0
2023-06-21 12:00:00,281.79,282.29,281.71,281.84,12453.0,275.8097,276.2991,275.7314,275.8586,12453.0
2023-06-21 12:30:00,281.89,282.13,281.04,281.1,14463.0,275.9076,276.1425,275.0756,275.1343,14463.0
2023-06-21 13:00:00,280.98,281.28,280.69,280.69,22130.0,275.0169,275.3105,274.733,274.733,22130.0
2023-06-21 13:30:00,280.71,280.95,280.39,280.72,11258.0,274.7526,274.9875,274.4394,274.7624,11258.0
2023-06-21 14:00:00,280.82,281.06,280.48,280.68,16516.0,274.8603,275.0952,274.5275,274.7232,16516.0
2023-06-21 14:30:00,280.79,281.21,280.67,281.06,24088.0,274.8309,275.242,274.7134,275.0952,24088.0
2023-06-21 15:00:00,281.0,281.15,280.72,280.91,22854.0,275.0364,275.1833,274.7624,274.9484,22854.0
2023-06-21 15:30:00,280.9,281.34,280.25,281.16,111314.0,274.9386,275.3692,274.3024,275.193,111314.0
2023-06-22 09:30:00,281.75,282.26,280.52,281.55,31927.0,275.7705,276.2697,274.5666,275.5748,31927.0
2023-06-22 10:00:00,281.35,283.09,281.25,282.14,38722.0,275.379,277.0821,275.2811,276.1523,38722.0
2023-06-22 10:30:00,282.16,282.58,281.67,281.8,14783.0,276.1718,276.5829,275.6922,275.8195,14783.0
2023-06-22 11:00:00,281.8,282.31,281.0,281.57,19461.0,275.8195,276.3186,275.0364,275.5943,19461.0
2023-06-22 11:30:00,281.46,283.01,281.4,283.0,18571.0,275.4867,277.0038,275.428,276.994,18571.0
2023-06-22 12:00:00,283.01,283.03,281.97,282.2,8792.0,277.0038,277.0234,275.9859,276.211,8792.0
2023-06-22 12:30:00,282.21,282.79,282.21,282.69,15619.0,276.2208,276.7885,276.2208,276.6906,15619.0
2023-06-22 13:00:00,282.64,282.78,281.85,282.1,14361.0,276.6416,276.7787,275.8684,276.1131,14361.0
2023-06-22 13:30:00,282.12,282.34,281.9,282.06,16967.0,276.1327,276.348,275.9173,276.0739,16967.0
2023-06-22 14:00:00,282.07,282.8,282.07,282.8,15011.0,276.0837,276.7982,276.0837,276.7982,15011.0
2023-06-22 14:30:00,282.83,282.97,282.5,282.7,26782.0,276.8276,276.9646,276.5046,276.7004,26782.0
2023-06-22 15:00:00,282.79,283.32,282.75,283.15,14083.0,276.7885,277.3072,276.7493,277.1408,14083.0
2023-06-22 15:30:00,282.9,283.72,282.78,283.68,71638.0,276.8961,277.6987,276.7787,277.6596,71638.0
2023-06-23 09:30:00,281.87,282.46,280.42,281.11,18133.0,275.888,276.4655,274.4688,275.1441,18133.0
2023-06-23 10:00:00,280.99,281.53,280.74,281.19,9761.0,275.0267,275.5552,274.782,275.2224,9761.0
2023-06-23 10:30:00,281.19,281.19,279.34,279.57,14574.0,275.2224,275.2224,273.4117,273.6368,14574.0
2023-06-23 11:00:00,279.6,279.62,278.94,279.04,16916.0,273.6662,273.6857,273.0202,273.118,16916.0
2023-06-23 11:30:00,279.09,279.17,278.13,278.29,14635.0,273.167,273.2453,272.2274,272.384,14635.0
2023-06-23 12:00:00,278.35,278.55,277.71,277.86,21098.0,272.4427,272.6384,271.8163,271.9631,21098.0
2023-06-23 12:30:00,277.85,278.26,277.43,277.76,24996.0,271.9533,272.3546,271.5422,271.8652,24996.0
2023-06-23 13:00:00,277.77,278.47,277.46,277.52,41988.0,271.875,272.5601,271.5716,271.6303,41988.0
2023-06-23 13:30:00,277.56,277.91,277.46,277.64,34620.0,271.6694,272.012,271.5716,271.7478,34620.0
2023-06-23 14:00:00,277.62,277.62,276.4,277.1,35680.0,271.7282,271.7282,270.5341,271.2192,35680.0
2023-06-23 14:30:00,277.07,277.54,276.44,276.91,30509.0,271.1898,271.6499,270.5732,271.0332,30509.0
2023-06-23 15:00:00,276.91,277.94,276.71,277.85,35832.0,271.0332,272.0414,270.8375,271.9533,35832.0
2023-06-23 15:30:00,277.91,279.25,277.68,278.74,128594.0,272.012,273.3236,271.7869,272.8244,128594.0
2023-06-26 09:30:00,279.92,282.28,279.63,281.7,22714.0,273.9794,276.2893,273.6955,275.7216,22714.0
2023-06-26 10:00:00,281.84,282.78,281.04,281.15,33324.0,275.8586,276.7787,275.0756,275.1833,33324.0
2023-06-26 10:30:00,281.13,281.3,280.18,281.08,7044.0,275.1637,275.3301,274.2338,275.1147,7044.0
2023-06-26 11:00:00,281.11,281.11,280.31,280.55,8888.0,275.1441,275.1441,274.3611,274.596,8888.0
2023-06-26 11:30:00,280.44,281.18,280.44,280.88,11057.0,274.4883,275.2126,274.4883,274.919,11057.0
2023-06-26 12:00:00,280.9,280.94,279.9,280.41,11304.0,274.9386,274.9777,273.9598,274.459,11304.0
2023-06-26 12:30:00,280.5,280.56,280.06,280.41,6278.0,274.5471,274.6058,274.1164,274.459,6278.0
2023-06-26 13:00:00,280.41,280.76,280.17,280.76,6418.0,274.459,274.8015,274.2241,274.8015,6418.0
2023-06-26 13:30:00,280.82,281.01,280.34,280.91,10273.0,274.8603,275.0462,274.3905,274.9484,10273.0
2023-06-26 14:00:00,280.78,280.9,279.53,279.93,20500.0,274.8211,274.9386,273.5976,273.9892,20500.0
2023-06-26 14:30:00,279.9,280.6,279.9,280.05,17611.0,273.9598,274.6449,273.9598,274.1066,17611.0
2023-06-26 15:00:00,280.06,280.61,279.94,280.28,19380.0,274.1164,274.6547,273.9989,274.3317,19380.0
2023-06-26 15:30:00,280.28,280.75,280.08,280.47,72796.0,274.3317,274.7917,274.136,274.5177,72796.0
2023-06-27 09:30:00,281.29,282.6,280.92,281.69,25011.0,275.3203,276.6025,274.9581,275.7118,25011.0
2023-06-27 10:00:00,282.05,282.17,281.14,282.07,10238.0,276.0642,276.1816,275.1735,276.0837,10238.0
2023-06-27 10:30:00,282.18,283.42,281.79,282.83,15096.0,276.1914,277.4051,275.8097,276.8276,15096.0
2023-06-27 11:00:00,282.81,283.83,282.29,283.79,26160.0,276.808,277.8064,276.2991,277.7672,26160.0
2023-06-27 11:30:00,283.84,284.09,283.44,284.08,13940.0,277.8162,278.0609,277.4247,278.0511,13940.0
2023-06-27 12:00:00,284.15,284.15,283.29,283.68,9122.0,278.1196,278.1196,277.2778,277.6596,9122.0
2023-06-27 12:30:00,283.72,284.29,283.71,284.1,5083.0,277.6987,278.2566,277.6889,278.0707,5083.0
2023-06-27 13:00:00,284.05,284.08,283.56,283.88,5403.0,278.0217,278.0511,277.5421,277.8553,5403.0
2023-06-27 13:30:00,284.0,284.26,283.89,284.05,8325.0,277.9728,278.2273,277.8651,278.0217,8325.0
2023-06-27 14:00:00,284.06,284.5,283.94,284.27,9228.0,278.0315,278.4622,277.914,278.237,9228.0
2023-06-27 14:30:00,284.33,284.63,283.85,284.25,20780.0,278.2958,278.5894,277.826,278.2175,20780.0
2023-06-27 15:00:00,284.31,285.04,284.31,284.95,14405.0,278.2762,278.9907,278.2762,278.9026,14405.0
2023-06-27 15:30:00,284.92,285.01,283.61,283.81,57386.0,278.8733,278.9613,277.5911,277.7868,57386.0
2023-06-28 09:30:00,282.12,283.29,281.23,282.13,21780.0,276.1327,277.2778,275.2616,276.1425,21780.0
2023-06-28 10:00:00,282.3,283.97,282.3,283.8,9235.0,276.3089,277.9434,276.3089,277.777,9235.0
2023-06-28 10:30:00,283.98,284.38,283.8,284.26,10953.0,277.9532,278.3447,277.777,278.2273,10953.0
2023-06-28 11:00:00,284.27,284.49,283.87,284.17,9110.0,278.237,278.4524,277.8455,278.1392,9110.0
2023-06-28 11:30:00,284.41,285.07,284.4,284.7,5921.0,278.3741,279.0201,278.3643,278.6579,5921.0
2023-06-28 12:00:00,284.71,284.71,284.11,284.29,14708.0,278.6677,278.6677,278.0804,278.2566,14708.0
2023-06-28 12:30:00,284.12,284.88,283.96,284.1,16542.0,278.0902,278.8341,277.9336,278.0707,16542.0
2023-06-28 13:00:00,284.12,284.3,283.91,283.97,10577.0,278.0902,278.2664,277.8847,277.9434,10577.0
2023-06-28 13:30:00,284.14,284.26,283.14,283.15,28336.0,278.1098,278.2273,277.131,277.1408,28336.0
2023-06-28 14:00:00,283.15,283.97,283.15,283.97,9652.0,277.1408,277.9434,277.1408,277.9434,9652.0
2023-06-28 14:30:00,283.87,283.97,283.37,283.47,5600.0,277.8455,277.9434,277.3561,277.454,5600.0
2023-06-28 15:00:00,283.54,283.69,283.24,283.44,7470.0,277.5225,277.6694,277.2289,277.4247,7470.0
2023-06-28 15:30:00,283.34,283.66,283.13,283.55,39286.0,277.3268,277.64,277.1212,277.5323,39286.0
2023-06-29 09:30:00,284.55,286.98,284.36,286.98,19634.0,278.5111,280.8895,278.3251,280.8895,19634.0
2023-06-29 10:00:00,286.98,287.66,286.63,287.09,11626.0,280.8895,281.5551,280.547,280.9972,11626.0
2023-06-29 10:30:00,286.98,287.7,286.4,287.6,10945.0,280.8895,281.5943,280.3218,281.4964,10945.0
2023-06-29 11:00:00,287.58,288.36,287.57,288.34,9281.0,281.4768,282.2402,281.467,282.2207,9281.0
2023-06-29 11:30:00,288.22,288.94,288.2,288.5,10029.0,282.1032,282.8079,282.0836,282.3773,10029.0
2023-06-29 12:00:00,288.63,288.96,288.23,288.72,6054.0,282.5045,282.8275,282.113,282.5926,6054.0
2023-06-29 12:30:00,288.74,288.95,287.44,287.88,29137.0,282.6122,282.8177,281.3398,281.7704,29137.0
2023-06-29 13:00:00,287.87,288.28,287.8,288.12,6741.0,281.7606,282.1619,281.6921,282.0053,6741.0
2023-06-29 13:30:00,288.12,288.12,287.48,287.55,10694.0,282.0053,282.0053,281.3789,281.4474,10694.0
2023-06-29 14:00:00,287.59,288.1,287.31,287.8,17062.0,281.4866,281.9858,281.2125,281.6921,17062.0
2023-06-29 14:30:00,287.68,287.75,286.6,287.26,20741.0,281.5747,281.6432,280.5176,281.1636,20741.0
2023-06-29 15:00:00,287.34,288.81,287.27,288.43,24334.0,281.2419,282.6807,281.1734,282.3088,24334.0
2023-06-29 15:30:00,288.43,288.84,287.74,288.55,74963.0,282.3088,282.7101,281.6334,282.4262,74963.0
2023-06-30 09:30:00,290.74,291.79,289.41,291.56,46503.0,284.5697,285.5975,283.268,285.3723,46503.0
2023-06-30 10:00:00,291.41,291.58,290.52,291.04,20677.0,285.2255,285.3919,284.3544,284.8634,20677.0
2023-06-30 10:30:00,290.96,291.97,290.11,291.74,25059.0,284.7851,285.7736,283.9531,285.5485,25059.0
2023-06-30 11:00:00,291.82,292.22,291.53,291.99,29572.0,285.6268,286.0183,285.343,285.7932,29572.0
2023-06-30 11:30:00,292.1,292.13,291.23,291.29,19521.0,285.9009,285.9302,285.0493,285.1081,19521.0
2023-06-30 12:00:00,291.26,291.82,291.02,291.82,18681.0,285.0787,285.6268,284.8438,285.6268,18681.0
2023-06-30 12:30:00,291.79,292.26,291.67,292.14,11858.0,285.5975,286.0575,285.48,285.94,11858.0
2023-06-30 13:00:00,292.14,293.23,292.14,293.23,18926.0,285.94,287.0069,285.94,287.0069,18926.0
2023-06-30 13:30:00,293.29,293.55,293.03,293.27,10844.0,287.0656,287.3201,286.8111,287.046,10844.0
2023-06-30 14:00:00,293.35,293.89,292.76,293.8,24649.0,287.1243,287.6529,286.5469,287.5648,24649.0
2023-06-30 14:30:00,293.81,293.98,293.42,293.78,17816.0,287.5746,287.741,287.1929,287.5452,17816.0
2023-06-30 15:00:00,293.85,294.35,293.7,294.13,32040.0,287.6137,288.1031,287.4669,287.8878,32040.0
2023-06-30 15:30:00,294.14,294.2,293.09,293.1,92993.0,287.8976,287.9563,286.8699,286.8797,92993.0
2023-07-03 09:30:00,290.89,291.07,289.33,290.47,30476.0,284.7166,284.8927,283.1897,284.3055,30476.0
2023-07-03 10:00:00,290.24,292.4,290.1,291.58,28967.0,284.0803,286.1945,283.9433,285.3919,28967.0
2023-07-03 10:30:00,291.85,291.97,290.41,291.93,15830.0,285.6562,285.7736,284.2467,285.7345,15830.0
2023-07-03 11:00:00,291.94,292.74,291.45,291.82,19801.0,285.7443,286.5273,285.2647,285.6268,19801.0
2023-07-03 11:30:00,292.06,292.06,290.88,291.17,13004.0,285.8617,285.8617,284.7068,284.9906,13004.0
2023-07-03 12:00:00,291.05,292.08,290.91,291.9,6968.0,284.8732,285.8813,284.7361,285.7051,6968.0
2023-07-03 12:30:00,291.98,292.75,291.93,292.6,24982.0,285.7834,286.5371,285.7345,286.3903,24982.0
2023-07-05 09:30:00,291.32,292.5,290.53,291.18,68826.0,285.1374,286.2924,284.3642,285.0004,68826.0
2023-07-05 10:00:00,291.19,291.4,289.14,289.74,36264.0,285.0102,285.2157,283.0037,283.591,36264.0
2023-07-05 10:30:00,289.82,291.29,289.76,290.94,27283.0,283.6693,285.1081,283.6105,284.7655,27283.0
2023-07-05 11:00:00,290.94,291.21,290.39,290.78,26701.0,284.7655,285.0298,284.2272,284.6089,26701.0
2023-07-05 11:30:00,290.85,291.18,290.19,290.2,29618.0,284.6774,285.0004,284.0314,284.0412,29618.0
2023-07-05 12:00:00,290.13,290.72,290.01,290.49,23673.0,283.9727,284.5502,283.8552,284.325,23673.0
2023-07-05 12:30:00,290.56,290.66,290.22,290.52,19348.0,284.3936,284.4914,284.0608,284.3544,19348.0
2023-07-05 13:00:00,290.4,290.4,289.72,290.24,17471.0,284.237,284.237,283.5714,284.0803,17471.0
2023-07-05 13:30:00,290.21,290.7,290.2,290.64,22477.0,284.051,284.5306,284.0412,284.4719,22477.0
2023-07-05 14:00:00,290.68,292.17,290.46,291.18,32473.0,284.511,285.9694,284.2957,285.0004,32473.0
2023-07-05 14:30:00,291.21,292.77,290.88,292.6,70455.0,285.0298,286.5567,284.7068,286.3903,70455.0
2023-07-05 15:00:00,292.62,293.03,291.89,292.96,45935.0,286.4098,286.8111,285.6953,286.7426,45935.0
2023-07-05 15:30:00,292.99,292.99,292.12,292.73,104762.0,286.772,286.772,285.9204,286.5175,104762.0
2023-07-06 09:30:00,291.06,292.11,290.87,291.08,42135.0,284.8829,285.9107,284.697,284.9025,42135.0
2023-07-06 10:00:00,291.41,291.41,289.89,290.59,14541.0,285.2255,285.2255,283.7378,284.4229,14541.0
2023-07-06 10:30:00,290.68,292.21,290.15,292.19,10871.0,284.511,286.0085,283.9923,285.989,10871.0
2023-07-06 11:00:00,292.2,293.29,292.02,292.88,17008.0,285.9988,287.0656,285.8226,286.6643,17008.0
2023-07-06 11:30:00,293.07,293.72,292.86,293.72,17114.0,286.8503,287.4865,286.6447,287.4865,17114.0
2023-07-06 12:00:00,293.81,294.85,293.48,294.85,23118.0,287.5746,288.5925,287.2516,288.5925,23118.0
2023-07-06 12:30:00,294.94,295.4,294.5,295.0,23839.0,288.6806,289.1308,288.2499,288.7393,23839.0
2023-07-06 13:00:00,295.0,295.88,294.88,295.73,26840.0,288.7393,289.6007,288.6219,289.4538,26840.0
2023-07-06 13:30:00,295.69,295.69,294.94,295.38,16560.0,289.4147,289.4147,288.6806,289.1113,16560.0
2023-07-06 14:00:00,295.33,295.62,295.12,295.16,19410.0,289.0623,289.3462,288.8568,288.8959,19410.0
2023-07-06 14:30:00,295.24,296.33,295.24,296.01,29364.0,288.9742,290.0411,288.9742,289.7279,29364.0
2023-07-06 15:00:00,296.09,296.12,295.44,295.86,18998.0,289.8062,289.8356,289.17,289.5811,18998.0
2023-07-06 15:30:00,295.86,296.06,294.72,295.56,114885.0,289.5811,289.7768,288.4653,289.2874,114885.0
2023-07-07 09:30:00,293.12,294.22,292.57,294.07,22363.0,286.8992,287.9759,286.3609,287.8291,22363.0
2023-07-07 10:00:00,294.11,294.11,292.39,292.39,14884.0,287.8682,287.8682,286.1847,286.1847,14884.0
2023-07-07 10:30:00,292.26,292.6,291.89,292.26,16435.0,286.0575,286.3903,285.6953,286.0575,16435.0
2023-07-07 11:00:00,292.17,292.48,292.09,292.09,8117.0,285.9694,286.2728,285.8911,285.8911,8117.0
2023-07-07 11:30:00,292.1,292.67,291.98,292.37,8985.0,285.9009,286.4588,285.7834,286.1651,8985.0
2023-07-07 12:00:00,292.37,292.4,291.96,292.32,27608.0,286.1651,286.1945,285.7638,286.1162,27608.0
2023-07-07 12:30:00,292.27,293.96,292.24,293.79,11855.0,286.0673,287.7214,286.0379,287.555,11855.0
2023-07-07 13:00:00,293.87,294.23,293.87,293.89,5976.0,287.6333,287.9857,287.6333,287.6529,5976.0
2023-07-07 13:30:00,294.08,294.09,293.3,293.46,13907.0,287.8389,287.8486,287.0754,287.232,13907.0
2023-07-07 14:00:00,293.33,293.39,293.02,293.08,5813.0,287.1048,287.1635,286.8013,286.8601,5813.0
2023-07-07 14:30:00,293.21,293.27,292.63,292.71,16275.0,286.9873,287.046,286.4196,286.4979,16275.0
2023-07-07 15:00:00,292.72,293.5,292.62,293.02,24020.0,286.5077,287.2712,286.4098,286.8013,24020.0
2023-07-07 15:30:00,293.09,293.55,291.68,291.85,74146.0,286.8699,287.3201,285.4898,285.6562,74146.0
2023-07-10 09:30:00,292.36,296.21,292.36,296.07,14488.0,286.1554,289.9236,286.1554,289.7866,14488.0
2023-07-10 10:00:00,295.95,296.0,293.88,294.0,13774.0,289.6692,289.7181,287.6431,287.7606,13774.0
2023-07-10 10:30:00,293.8,293.86,293.04,293.47,11635.0,287.5648,287.6235,286.8209,287.2418,11635.0
2023-07-10 11:00:00,293.27,294.0,293.06,294.0,5465.0,287.046,287.7606,286.8405,287.7606,5465.0
2023-07-10 11:30:00,294.0,294.4,293.78,294.13,7335.0,287.7606,288.1521,287.5452,287.8878,7335.0
2023-07-10 12:00:00,294.03,295.09,293.93,294.91,6280.0,287.7899,288.8274,287.692,288.6512,6280.0
2023-07-10 12:30:00,294.98,295.19,294.62,295.14,9003.0,288.7198,288.9253,288.3674,288.8764,9003.0
2023-07-10 13:00:00,295.07,295.28,294.4,294.79,9825.0,288.8078,289.0134,288.1521,288.5338,9825.0
2023-07-10 13:30:00,294.79,294.98,294.22,294.53,15506.0,288.5338,288.7198,287.9759,288.2793,15506.0
2023-07-10 14:00:00,294.55,294.56,294.13,294.45,11774.0,288.2989,288.3087,287.8878,288.201,11774.0
2023-07-10 14:30:00,294.44,294.48,294.1,294.43,14132.0,288.1912,288.2304,287.8584,288.1814,14132.0
2023-07-10 15:00:00,294.43,294.65,294.26,294.55,20833.0,288.1814,288.3968,288.015,288.2989,20833.0
2023-07-10 15:30:00,294.52,295.0,294.07,295.0,62269.0,288.2695,288.7393,287.8291,288.7393,62269.0
2023-07-11 09:30:00,295.49,296.72,295.09,296.72,26181.0,289.2189,290.4228,288.8274,290.4228,26181.0
2023-07-11 10:00:00,296.75,297.21,295.46,295.53,16722.0,290.4522,290.9024,289.1896,289.2581,16722.0
2023-07-11 10:30:00,295.53,295.92,295.14,295.26,11522.0,289.2581,289.6398,288.8764,288.9938,11522.0
2023-07-11 11:00:00,295.26,296.56,295.08,296.07,30458.0,288.9938,290.2662,288.8176,289.7866,30458.0
2023-07-11 11:30:00,295.94,296.17,295.61,296.02,10640.0,289.6594,289.8845,289.3364,289.7377,10640.0
2023-07-11 12:00:00,296.02,296.11,294.98,295.04,14852.0,289.7377,289.8258,288.7198,288.7785,14852.0
2023-07-11 12:30:00,295.0,295.24,294.57,294.88,9558.0,288.7393,288.9742,288.3185,288.6219,9558.0
2023-07-11 13:00:00,295.07,295.38,294.99,295.27,13610.0,288.8078,289.1113,288.7295,289.0036,13610.0
2023-07-11 13:30:00,295.36,296.12,295.3,295.94,24398.0,289.0917,289.8356,289.033,289.6594,24398.0
2023-07-11 14:00:00,296.0,296.12,295.58,296.0,33841.0,289.7181,289.8356,289.307,289.7181,33841.0
2023-07-11 14:30:00,296.0,296.23,295.73,296.1,21224.0,289.7181,289.9432,289.4538,289.816,21224.0
2023-07-11 15:00:00,296.1,296.42,295.89,296.42,24532.0,289.816,290.1292,289.6104,290.1292,24532.0
2023-07-11 15:30:00,296.46,297.11,296.26,296.29,81714.0,290.1683,290.8045,289.9726,290.002,81714.0
2023-07-12 09:30:00,296.26,296.86,294.25,296.8,27461.0,289.9726,290.5599,288.0052,290.5011,27461.0
2023-07-12 10:00:00,296.84,297.76,296.78,296.87,25372.0,290.5403,291.4408,290.4816,290.5696,25372.0
2023-07-12 10:30:00,296.95,298.12,296.0,297.54,20566.0,290.6479,291.7931,289.7181,291.2254,20566.0
2023-07-12 11:00:00,297.54,298.01,297.0,297.42,8033.0,291.2254,291.6854,290.6969,291.108,8033.0
2023-07-12 11:30:00,297.27,297.67,296.2,296.34,10434.0,290.9612,291.3527,289.9139,290.0509,10434.0
2023-07-12 12:00:00,296.09,297.25,296.09,296.75,15157.0,289.8062,290.9416,289.8062,290.4522,15157.0
2023-07-12 12:30:00,296.68,297.25,296.25,296.42,30809.0,290.3837,290.9416,289.9628,290.1292,30809.0
2023-07-12 13:00:00,296.43,297.1,296.28,296.98,16761.0,290.139,290.7948,289.9922,290.6773,16761.0
2023-07-12 13:30:00,296.96,297.18,295.93,295.94,23187.0,290.6577,290.8731,289.6496,289.6594,23187.0
2023-07-12 14:00:00,295.95,296.4,295.54,295.55,34041.0,289.6692,290.1096,289.2679,289.2777,34041.0
2023-07-12 14:30:00,295.55,295.6,294.96,295.01,39771.0,289.2777,289.3266,288.7002,288.7491,39771.0
2023-07-12 15:00:00,295.0,295.0,294.17,294.78,45947.0,288.7393,288.7393,287.9269,288.524,45947.0
2023-07-12 15:30:00,294.76,294.95,294.3,294.87,96566.0,288.5044,288.6904,288.0542,288.6121,96566.0
2023-07-13 09:30:00,295.73,297.31,295.28,295.28,15361.0,289.4538,291.0003,289.0134,289.0134,15361.0
2023-07-13 10:00:00,295.37,295.61,293.32,293.87,17360.0,289.1015,289.3364,287.095,287.6333,17360.0
2023-07-13 10:30:00,293.97,294.49,292.99,293.14,16435.0,287.7312,288.2402,286.772,286.9188,16435.0
2023-07-13 11:00:00,293.3,293.32,292.7,292.85,15910.0,287.0754,287.095,286.4881,286.635,15910.0
2023-07-13 11:30:00,292.84,293.42,292.65,293.34,14086.0,286.6252,287.1929,286.4392,287.1146,14086.0
2023-07-13 12:00:00,293.43,293.62,292.99,293.08,13375.0,287.2026,287.3886,286.772,286.8601,13375.0
2023-07-13 12:30:00,293.13,293.55,292.81,292.94,14657.0,286.909,287.3201,286.5958,286.723,14657.0
2023-07-13 13:00:00,293.03,293.34,292.82,293.34,8556.0,286.8111,287.1146,286.6056,287.1146,8556.0
2023-07-13 13:30:00,293.36,293.45,293.11,293.35,14321.0,287.1341,287.2222,286.8894,287.1243,14321.0
2023-07-13 14:00:00,293.41,293.5,292.7,292.94,19998.0,287.1831,287.2712,286.4881,286.723,19998.0
2023-07-13 14:30:00,292.84,292.96,292.62,292.76,19584.0,286.6252,286.7426,286.4098,286.5469,19584.0
2023-07-13 15:00:00,292.76,293.15,292.5,293.0,49470.0,286.5469,286.9286,286.2924,286.7818,49470.0
2023-07-13 15:30:00,292.96,292.98,291.92,292.17,82357.0,286.7426,286.7622,285.7247,285.9694,82357.0
2023-07-14 09:30:00,289.82,290.8,289.27,290.36,30239.0,283.6693,284.6285,283.1309,284.1978,30239.0
2023-07-14 10:00:00,290.16,290.83,289.67,289.78,48101.0,284.002,284.6578,283.5224,283.6301,48101.0
2023-07-14 10:30:00,289.84,289.97,289.18,289.82,9808.0,283.6888,283.8161,283.0428,283.6693,9808.0
2023-07-14 11:00:00,289.67,291.52,289.47,291.32,8890.0,283.5224,285.3332,283.3267,285.1374,8890.0
2023-07-14 11:30:00,291.41,292.01,291.41,291.97,13424.0,285.2255,285.8128,285.2255,285.7736,13424.0
2023-07-14 12:00:00,291.97,292.16,290.68,290.74,13463.0,285.7736,285.9596,284.511,284.5697,13463.0
2023-07-14 12:30:00,290.8,291.37,290.52,291.16,14188.0,284.6285,285.1864,284.3544,284.9808,14188.0
2023-07-14 13:00:00,291.25,291.39,290.96,291.09,8633.0,285.0689,285.2059,284.7851,284.9123,8633.0
2023-07-14 13:30:00,291.09,291.6,290.97,291.19,10299.0,284.9123,285.4115,284.7949,285.0102,10299.0
2023-07-14 14:00:00,291.2,291.6,291.09,291.25,18307.0,285.02,285.4115,284.9123,285.0689,18307.0
2023-07-14 14:30:00,291.25,291.56,290.99,291.11,15546.0,285.0689,285.3723,284.8144,284.9319,15546.0
2023-07-14 15:00:00,291.09,291.6,290.94,291.3,18616.0,284.9123,285.4115,284.7655,285.1179,18616.0
2023-07-14 15:30:00,291.31,291.59,290.57,291.06,85192.0,285.1276,285.4017,284.4033,284.8829,85192.0
2023-07-17 09:30:00,290.39,291.12,290.15,290.84,25709.0,284.2272,284.9417,283.9923,284.6676,25709.0
2023-07-17 10:00:00,290.75,292.31,290.57,291.74,19911.0,284.5795,286.1064,284.4033,285.5485,19911.0
2023-07-17 10:30:00,291.77,292.27,290.95,291.11,9880.0,285.5779,286.0673,284.7753,284.9319,9880.0
2023-07-17 11:00:00,291.13,291.89,291.12,291.88,9870.0,284.9515,285.6953,284.9417,285.6855,9870.0
2023-07-17 11:30:00,291.77,291.95,291.08,291.44,19536.0,285.5779,285.7541,284.9025,285.2549,19536.0
2023-07-17 12:00:00,291.44,291.58,290.61,290.71,9332.0,285.2549,285.3919,284.4425,284.5404,9332.0
2023-07-17 12:30:00,290.71,291.17,290.7,290.83,14895.0,284.5404,284.9906,284.5306,284.6578,14895.0
2023-07-17 13:00:00,290.8,290.98,290.66,290.98,7699.0,284.6285,284.8046,284.4914,284.8046,7699.0
2023-07-17 13:30:00,290.98,291.35,290.88,291.27,18145.0,284.8046,285.1668,284.7068,285.0885,18145.0
2023-07-17 14:00:00,291.22,292.02,291.21,291.44,5533.0,285.0395,285.8226,285.0298,285.2549,5533.0
2023-07-17 14:30:00,291.42,291.52,290.99,291.43,11204.0,285.2353,285.3332,284.8144,285.2451,11204.0
2023-07-17 15:00:00,291.43,292.41,291.36,292.33,21377.0,285.2451,286.2043,285.1766,286.126,21377.0
2023-07-17 15:30:00,292.29,292.36,291.22,291.48,63126.0,286.0868,286.1554,285.0395,285.294,63126.0
2023-07-18 09:30:00,291.29,291.55,290.86,291.2,8206.0,285.1081,285.3625,284.6872,285.02,8206.0
2023-07-18 10:00:00,291.21,291.5,290.42,290.7,8535.0,285.0298,285.3136,284.2565,284.5306,8535.0
2023-07-18 10:30:00,290.89,291.42,290.44,290.51,7827.0,284.7166,285.2353,284.2761,284.3446,7827.0
2023-07-18 11:00:00,290.44,290.98,290.3,290.76,3591.0,284.2761,284.8046,284.1391,284.5893,3591.0
2023-07-18 11:30:00,290.73,291.33,290.51,290.72,6715.0,284.5599,285.1472,284.3446,284.5502,6715.0
2023-07-18 12:00:00,290.8,290.84,289.09,289.38,8860.0,284.6285,284.6676,282.9548,283.2386,8860.0
2023-07-18 12:30:00,289.33,289.62,289.23,289.23,3508.0,283.1897,283.4735,283.0918,283.0918,3508.0
2023-07-18 13:00:00,289.3,289.72,288.94,289.22,7858.0,283.1603,283.5714,282.8079,283.082,7858.0
2023-07-18 13:30:00,289.34,289.75,289.19,289.4,5920.0,283.1994,283.6007,283.0526,283.2582,5920.0
2023-07-18 14:00:00,289.33,289.86,289.06,289.86,8964.0,283.1897,283.7084,282.9254,283.7084,8964.0
2023-07-18 14:30:00,290.02,290.18,289.47,289.65,7595.0,283.865,284.0216,283.3267,283.5029,7595.0
2023-07-18 15:00:00,289.72,290.79,289.7,290.67,10421.0,283.5714,284.6187,283.5518,284.5012,10421.0
2023-07-18 15:30:00,290.6,291.7,290.5,290.79,41212.0,284.4327,285.5094,284.3348,284.6187,41212.0
2023-07-19 09:30:00,291.48,292.83,291.48,292.73,12737.0,285.294,286.6154,285.294,286.5175,12737.0
2023-07-19 10:00:00,292.73,293.18,290.54,290.94,16093.0,286.5175,286.958,284.374,284.7655,16093.0
2023-07-19 10:30:00,290.72,291.11,289.01,289.66,15120.0,284.5502,284.9319,282.8765,283.5127,15120.0
2023-07-19 11:00:00,289.46,290.38,289.43,290.27,8086.0,283.3169,284.2174,283.2875,284.1097,8086.0
2023-07-19 11:30:00,290.59,291.07,290.35,291.07,4362.0,284.4229,284.8927,284.188,284.8927,4362.0
2023-07-19 12:00:00,291.18,291.35,290.94,291.0,8618.0,285.0004,285.1668,284.7655,284.8242,8618.0
2023-07-19 12:30:00,290.75,291.09,290.53,290.98,4731.0,284.5795,284.9123,284.3642,284.8046,4731.0
2023-07-19 13:00:00,291.06,291.81,290.75,291.81,3758.0,284.8829,285.617,284.5795,285.617,3758.0
2023-07-19 13:30:00,291.8,292.37,291.76,291.84,11243.0,285.6072,286.1651,285.5681,285.6464,11243.0
2023-07-19 14:00:00,291.85,291.85,291.15,291.53,8454.0,285.6562,285.6562,284.971,285.343,8454.0
2023-07-19 14:30:00,291.59,292.1,291.59,291.66,10071.0,285.4017,285.9009,285.4017,285.4702,10071.0
2023-07-19 15:00:00,291.65,292.09,291.6,292.05,8323.0,285.4604,285.8911,285.4115,285.8519,8323.0
2023-07-19 15:30:00,292.02,292.19,291.56,291.9,40490.0,285.8226,285.989,285.3723,285.7051,40490.0
2023-07-20 09:30:00,291.76,292.33,290.85,291.76,16973.0,285.5681,286.126,284.6774,285.5681,16973.0
2023-07-20 10:00:00,291.7,293.34,291.49,293.34,10092.0,285.5094,287.1146,285.3038,287.1146,10092.0
2023-07-20 10:30:00,293.28,293.89,292.52,293.16,9316.0,287.0558,287.6529,286.312,286.9384,9316.0
2023-07-20 11:00:00,293.16,294.27,292.71,293.31,12631.0,286.9384,288.0248,286.4979,287.0852,12631.0
2023-07-20 11:30:00,293.45,294.54,293.09,293.86,15427.0,287.2222,288.2891,286.8699,287.6235,15427.0
2023-07-20 12:00:00,293.9,295.0,293.9,294.46,15472.0,287.6627,288.7393,287.6627,288.2108,15472.0
2023-07-20 12:30:00,294.59,294.99,294.23,294.95,8807.0,288.338,288.7295,287.9857,288.6904,8807.0
2023-07-20 13:00:00,294.96,294.97,294.38,294.92,18266.0,288.7002,288.71,288.1325,288.661,18266.0
2023-07-20 13:30:00,294.88,295.19,294.78,294.91,13824.0,288.6219,288.9253,288.524,288.6512,13824.0
2023-07-20 14:00:00,294.94,295.51,294.58,294.58,18525.0,288.6806,289.2385,288.3282,288.3282,18525.0
2023-07-20 14:30:00,294.67,295.44,294.43,295.23,26445.0,288.4163,289.17,288.1814,288.9644,26445.0
2023-07-20 15:00:00,295.3,295.41,294.71,295.0,26244.0,289.033,289.1406,288.4555,288.7393,26244.0
2023-07-20 15:30:00,295.05,295.82,294.73,295.68,67363.0,288.7883,289.5419,288.4751,289.4049,67363.0
2023-07-21 09:30:00,296.64,297.67,296.17,297.01,51279.0,290.3445,291.3527,289.8845,290.7067,51279.0
2023-07-21 10:00:00,297.0,297.9,296.62,297.7,17633.0,290.6969,291.5778,290.3249,291.382,17633.0
2023-07-21 10:30:00,297.7,298.06,297.47,298.01,7204.0,291.382,291.7344,291.1569,291.6854,7204.0
2023-07-21 11:00:00,298.1,298.39,298.05,298.1,12269.0,291.7735,292.0574,291.7246,291.7735,12269.0
2023-07-21 11:30:00,298.25,298.26,297.3,297.86,8839.0,291.9204,291.9301,290.9905,291.5386,8839.0
2023-07-21 12:00:00,297.85,298.21,297.63,297.84,6777.0,291.5288,291.8812,291.3135,291.5191,6777.0
2023-07-21 12:30:00,297.77,297.89,296.49,296.78,14133.0,291.4505,291.568,290.1977,290.4816,14133.0
2023-07-21 13:00:00,296.64,297.27,296.63,297.18,6969.0,290.3445,290.9612,290.3347,290.8731,6969.0
2023-07-21 13:30:00,297.26,297.39,297.05,297.24,10314.0,290.9514,291.0786,290.7458,290.9318,10314.0
2023-07-21 14:00:00,297.2,297.63,297.16,297.51,17895.0,290.8926,291.3135,290.8535,291.1961,17895.0
2023-07-21 14:30:00,297.62,297.86,296.6,296.68,13512.0,291.3037,291.5386,290.3054,290.3837,13512.0
2023-07-21 15:00:00,296.61,296.7,295.92,296.63,18354.0,290.3152,290.4032,289.6398,290.3347,18354.0
2023-07-21 15:30:00,296.53,297.1,296.07,296.26,42409.0,290.2369,290.7948,289.7866,289.9726,42409.0
2023-07-24 09:30:00,296.69,296.79,295.73,296.71,14872.0,290.3935,290.4913,289.4538,290.413,14872.0
2023-07-24 10:00:00,296.7,296.7,295.84,295.91,12520.0,290.4032,290.4032,289.5615,289.63,12520.0
2023-07-24 10:30:00,295.88,296.14,295.04,295.33,5197.0,289.6007,289.8551,288.7785,289.0623,5197.0
2023-07-24 11:00:00,295.0,295.32,294.65,295.32,5590.0,288.7393,289.0525,288.3968,289.0525,5590.0
2023-07-24 11:30:00,295.5,295.75,294.98,295.43,4430.0,289.2287,289.4734,288.7198,289.1602,4430.0
2023-07-24 12:00:00,295.33,295.33,294.51,294.61,5891.0,289.0623,289.0623,288.2597,288.3576,5891.0
2023-07-24 12:30:00,294.61,295.14,294.46,295.13,4949.0,288.3576,288.8764,288.2108,288.8666,4949.0
2023-07-24 13:00:00,295.06,295.22,294.36,294.74,8038.0,288.7981,288.9547,288.1129,288.4848,8038.0
2023-07-24 13:30:00,294.68,295.02,294.45,294.9,7721.0,288.4261,288.7589,288.201,288.6414,7721.0
2023-07-24 14:00:00,295.02,295.31,294.83,295.26,5726.0,288.7589,289.0427,288.5729,288.9938,5726.0
2023-07-24 14:30:00,295.09,295.19,294.6,294.97,6530.0,288.8274,288.9253,288.3478,288.71,6530.0
2023-07-24 15:00:00,294.9,295.5,294.9,295.32,8564.0,288.6414,289.2287,288.6414,289.0525,8564.0
2023-07-24 15:30:00,295.37,296.1,295.37,295.57,32954.0,289.1015,289.816,289.1015,289.2972,32954.0
2023-07-25 09:30:00,295.16,296.29,294.86,296.28,8486.0,288.8959,290.002,288.6023,289.9922,8486.0
2023-07-25 10:00:00,296.13,296.57,295.85,295.88,6526.0,289.8453,290.276,289.5713,289.6007,6526.0
2023-07-25 10:30:00,295.81,295.81,294.58,294.65,17674.0,289.5321,289.5321,288.3282,288.3968,17674.0
2023-07-25 11:00:00,294.69,295.35,294.69,295.35,6388.0,288.4359,289.0819,288.4359,289.0819,6388.0
2023-07-25 11:30:00,295.6,295.97,295.59,295.91,3447.0,289.3266,289.6887,289.3168,289.63,3447.0
2023-07-25 12:00:00,295.89,296.54,295.89,296.09,6027.0,289.6104,290.2466,289.6104,289.8062,6027.0
2023-07-25 12:30:00,296.19,296.19,295.76,295.95,3329.0,289.9041,289.9041,289.4832,289.6692,3329.0
2023-07-25 13:00:00,295.88,296.08,295.7,295.9,5925.0,289.6007,289.7964,289.4245,289.6202,5925.0
2023-07-25 13:30:00,295.94,296.28,295.86,296.09,4720.0,289.6594,289.9922,289.5811,289.8062,4720.0
2023-07-25 14:00:00,296.19,297.15,296.18,297.15,18945.0,289.9041,290.8437,289.8943,290.8437,18945.0
2023-07-25 14:30:00,297.15,297.6,297.15,297.37,10718.0,290.8437,291.2841,290.8437,291.059,10718.0
2023-07-25 15:00:00,297.45,297.6,296.92,297.12,11701.0,291.1373,291.2841,290.6186,290.8143,11701.0
2023-07-25 15:30:00,297.1,298.17,297.1,297.97,44553.0,290.7948,291.8421,290.7948,291.6463,44553.0
2023-07-26 09:30:00,297.03,297.67,295.27,296.17,15456.0,290.7262,291.3527,289.0036,289.8845,15456.0
2023-07-26 10:00:00,296.3,297.33,296.08,296.62,28780.0,290.0117,291.0199,289.7964,290.3249,28780.0
2023-07-26 10:30:00,296.6,296.72,295.0,295.55,21717.0,290.3054,290.4228,288.7393,289.2777,21717.0
2023-07-26 11:00:00,295.55,296.02,295.0,295.92,20147.0,289.2777,289.7377,288.7393,289.6398,20147.0
2023-07-26 11:30:00,295.94,295.97,295.42,295.95,5111.0,289.6594,289.6887,289.1504,289.6692,5111.0
2023-07-26 12:00:00,295.87,296.53,295.6,295.67,15857.0,289.5909,290.2369,289.3266,289.3951,15857.0
2023-07-26 12:30:00,295.61,295.61,294.4,294.61,23539.0,289.3364,289.3364,288.1521,288.3576,23539.0
2023-07-26 13:00:00,294.52,294.8,293.71,293.83,11005.0,288.2695,288.5436,287.4767,287.5942,11005.0
2023-07-26 13:30:00,293.98,294.71,293.92,294.27,18920.0,287.741,288.4555,287.6822,288.0248,18920.0
2023-07-26 14:00:00,294.11,294.32,293.62,293.93,17012.0,287.8682,288.0738,287.3886,287.692,17012.0
2023-07-26 14:30:00,293.86,294.86,293.75,294.56,25716.0,287.6235,288.6023,287.5159,288.3087,25716.0
2023-07-26 15:00:00,294.65,294.74,293.42,293.75,22440.0,288.3968,288.4848,287.1929,287.5159,22440.0
2023-07-26 15:30:00,293.76,295.44,293.44,295.4,72026.0,287.5256,289.17,287.2124,289.1308,72026.0
2023-07-27 09:30:00,296.04,296.82,294.45,294.58,10506.0,289.7573,290.5207,288.201,288.3282,10506.0
2023-07-27 10:00:00,294.68,294.7,293.27,294.49,10380.0,288.4261,288.4457,287.046,288.2402,10380.0
2023-07-27 10:30:00,294.68,294.71,293.77,293.88,13994.0,288.4261,288.4555,287.5354,287.6431,13994.0
2023-07-27 11:00:00,293.82,294.09,293.21,293.41,9225.0,287.5844,287.8486,286.9873,287.1831,9225.0
2023-07-27 11:30:00,293.5,294.01,293.33,293.82,20148.0,287.2712,287.7703,287.1048,287.5844,20148.0
2023-07-27 12:00:00,293.85,294.86,293.82,294.41,13750.0,287.6137,288.6023,287.5844,288.1618,13750.0
2023-07-27 12:30:00,294.51,295.02,294.5,294.9,5251.0,288.2597,288.7589,288.2499,288.6414,5251.0
2023-07-27 13:00:00,295.0,295.32,293.9,293.9,13368.0,288.7393,289.0525,287.6627,287.6627,13368.0
2023-07-27 13:30:00,293.95,294.7,293.81,294.46,12430.0,287.7116,288.4457,287.5746,288.2108,12430.0
2023-07-27 14:00:00,294.44,294.58,293.54,293.58,12082.0,288.1912,288.3282,287.3103,287.3495,12082.0
2023-07-27 14:30:00,293.54,293.75,292.85,293.01,24368.0,287.3103,287.5159,286.635,286.7916,24368.0
2023-07-27 15:00:00,293.06,294.12,292.8,293.61,43608.0,286.8405,287.878,286.586,287.3788,43608.0
2023-07-27 15:30:00,293.56,293.78,291.51,291.66,154700.0,287.3299,287.5452,285.3234,285.4702,154700.0
2023-07-28 09:30:00,291.83,294.8,290.77,292.07,91163.0,285.6366,288.5436,284.5991,285.8715,91163.0
2023-07-28 10:00:00,292.25,292.9,292.1,292.23,36351.0,286.0477,286.6839,285.9009,286.0281,36351.0
2023-07-28 10:30:00,292.34,293.31,292.33,293.31,24691.0,286.1358,287.0852,286.126,287.0852,24691.0
2023-07-28 11:00:00,293.32,293.53,292.7,293.09,30609.0,287.095,287.3005,286.4881,286.8699,30609.0
2023-07-28 11:30:00,293.09,293.61,292.98,293.2,15188.0,286.8699,287.3788,286.7622,286.9775,15188.0
2023-07-28 12:00:00,293.21,293.22,292.3,292.66,25566.0,286.9873,286.9971,286.0966,286.449,25566.0
2023-07-28 12:30:00,292.67,293.24,292.66,292.81,26453.0,286.4588,287.0167,286.449,286.5958,26453.0
2023-07-28 13:00:00,292.82,292.82,291.74,291.82,32608.0,286.6056,286.6056,285.5485,285.6268,32608.0
2023-07-28 13:30:00,291.87,292.1,291.44,291.8,33375.0,285.6758,285.9009,285.2549,285.6072,33375.0
2023-07-28 14:00:00,291.89,292.66,291.83,292.65,18705.0,285.6953,286.449,285.6366,286.4392,18705.0
2023-07-28 14:30:00,292.7,292.92,292.47,292.63,31736.0,286.4881,286.7035,286.263,286.4196,31736.0
2023-07-28 15:00:00,292.69,293.01,292.51,292.53,37776.0,286.4784,286.7916,286.3022,286.3217,37776.0
2023-07-28 15:30:00,292.52,292.58,291.02,291.05,117641.0,286.312,286.3707,284.8438,284.8732,117641.0
2023-07-31 09:30:00,290.68,290.68,287.22,287.56,37538.0,284.511,284.511,281.1244,281.4572,37538.0
2023-07-31 10:00:00,287.62,287.62,285.86,287.0,125689.0,281.516,281.516,279.7933,280.9091,125689.0
2023-07-31 10:30:00,287.13,287.4,285.3,285.69,143869.0,281.0363,281.3006,279.2452,279.6269,143869.0
2023-07-31 11:00:00,285.59,285.61,284.29,284.65,169095.0,279.529,279.5486,278.2566,278.609,169095.0
2023-07-31 11:30:00,284.65,284.82,283.0,283.73,99050.0,278.609,278.7754,276.994,277.7085,99050.0
2023-07-31 12:00:00,283.63,284.52,283.54,283.94,34291.0,277.6106,278.4817,277.5225,277.914,34291.0
2023-07-31 12:30:00,283.95,284.77,283.85,284.07,32131.0,277.9238,278.7264,277.826,278.0413,32131.0
2023-07-31 13:00:00,284.09,284.57,283.57,284.56,19308.0,278.0609,278.5307,277.5519,278.5209,19308.0
2023-07-31 13:30:00,284.7,285.28,284.38,284.9,26385.0,278.6579,279.2256,278.3447,278.8537,26385.0
2023-07-31 14:00:00,284.86,284.89,284.11,284.71,65492.0,278.8145,278.8439,278.0804,278.6677,65492.0
2023-07-31 14:30:00,284.68,285.98,284.53,285.88,30496.0,278.6383,279.9108,278.4915,279.8129,30496.0
2023-07-31 15:00:00,285.81,286.2,285.43,286.0,35683.0,279.7444,280.1261,279.3724,279.9303,35683.0
2023-07-31 15:30:00,286.02,286.77,285.58,286.68,150315.0,279.9499,280.684,279.5192,280.5959,150315.0
2023-08-01 09:30:00,288.79,290.95,286.78,290.56,76270.0,282.6611,284.7753,280.6938,284.3936,76270.0
2023-08-01 10:00:00,290.96,291.0,288.42,288.42,29601.0,284.7851,284.8242,282.299,282.299,29601.0
2023-08-01 10:30:00,288.73,290.35,288.23,289.74,35439.0,282.6024,284.188,282.113,283.591,35439.0
2023-08-01 11:00:00,289.75,289.93,288.69,288.78,13367.0,283.6007,283.7769,282.5632,282.6513,13367.0
2023-08-01 11:30:00,288.8,288.8,288.0,288.53,16365.0,282.6709,282.6709,281.8879,282.4066,16365.0
2023-08-01 12:00:00,288.62,288.71,288.02,288.03,12340.0,282.4947,282.5828,281.9075,281.9172,12340.0
2023-08-01 12:30:00,288.03,288.31,287.87,288.17,13806.0,281.9172,282.1913,281.7606,282.0543,13806.0
2023-08-01 13:00:00,288.47,288.47,287.63,287.92,10060.0,282.3479,282.3479,281.5257,281.8096,10060.0
2023-08-01 13:30:00,287.97,288.49,287.51,288.42,17338.0,281.8585,282.3675,281.4083,282.299,17338.0
2023-08-01 14:00:00,288.46,288.54,287.97,288.5,16763.0,282.3381,282.4164,281.8585,282.3773,16763.0
2023-08-01 14:30:00,288.74,289.19,288.59,288.94,23122.0,282.6122,283.0526,282.4654,282.8079,23122.0
2023-08-01 15:00:00,288.89,289.15,288.56,288.67,19235.0,282.759,283.0135,282.436,282.5437,19235.0
2023-08-01 15:30:00,288.67,288.9,288.11,288.16,100838.0,282.5437,282.7688,281.9956,282.0445,100838.0
2023-08-02 09:30:00,287.15,288.56,285.33,288.16,18851.0,281.0559,282.436,279.2746,282.0445,18851.0
2023-08-02 10:00:00,288.25,288.31,286.99,287.41,20697.0,282.1326,282.1913,280.8993,281.3104,20697.0
2023-08-02 10:30:00,287.38,288.06,286.78,287.96,16716.0,281.281,281.9466,280.6938,281.8487,16716.0
2023-08-02 11:00:00,288.09,289.12,288.07,288.5,30820.0,281.976,282.9841,281.9564,282.3773,30820.0
2023-08-02 11:30:00,288.6,288.75,287.67,287.82,17927.0,282.4752,282.622,281.5649,281.7117,17927.0
2023-08-02 12:00:00,287.92,288.95,287.74,288.88,13440.0,281.8096,282.8177,281.6334,282.7492,13440.0
2023-08-02 12:30:00,288.78,289.06,288.69,288.81,9956.0,282.6513,282.9254,282.5632,282.6807,9956.0
2023-08-02 13:00:00,288.71,288.87,288.39,288.87,9973.0,282.5828,282.7394,282.2696,282.7394,9973.0
2023-08-02 13:30:00,288.96,289.24,288.52,288.67,9299.0,282.8275,283.1016,282.3969,282.5437,9299.0
2023-08-02 14:00:00,288.63,288.74,287.98,287.98,8844.0,282.5045,282.6122,281.8683,281.8683,8844.0
2023-08-02 14:30:00,288.0,288.06,287.47,287.51,10068.0,281.8879,281.9466,281.3691,281.4083,10068.0
2023-08-02 15:00:00,287.56,288.05,287.4,287.79,23979.0,281.4572,281.9368,281.3006,281.6823,23979.0
2023-08-02 15:30:00,287.88,288.7,287.63,287.76,70748.0,281.7704,282.573,281.5257,281.653,70748.0
2023-08-03 09:30:00,284.86,288.72,283.4,288.72,29296.0,278.8145,282.5926,277.3855,282.5926,29296.0
2023-08-03 10:00:00,288.43,288.74,286.52,287.14,28721.0,282.3088,282.6122,280.4393,281.0461,28721.0
2023-08-03 10:30:00,287.3,287.44,286.66,287.33,12101.0,281.2027,281.3398,280.5763,281.2321,12101.0
2023-08-03 11:00:00,287.15,288.61,286.76,288.55,15891.0,281.0559,282.4849,280.6742,282.4262,15891.0
2023-08-03 11:30:00,288.49,289.44,288.2,289.34,17143.0,282.3675,283.2973,282.0836,283.1994,17143.0
2023-08-03 12:00:00,289.36,289.51,287.18,287.85,16903.0,283.219,283.3658,281.0853,281.7411,16903.0
2023-08-03 12:30:00,287.63,287.81,286.95,287.63,22412.0,281.5257,281.7019,280.8602,281.5257,22412.0
2023-08-03 13:00:00,287.62,288.47,287.23,288.39,14139.0,281.516,282.3479,281.1342,282.2696,14139.0
2023-08-03 13:30:00,288.43,288.43,287.48,287.75,13451.0,282.3088,282.3088,281.3789,281.6432,13451.0
2023-08-03 14:00:00,287.76,288.39,287.57,288.17,14893.0,281.653,282.2696,281.467,282.0543,14893.0
2023-08-03 14:30:00,288.23,288.38,287.71,287.75,13613.0,282.113,282.2598,281.604,281.6432,13613.0
2023-08-03 15:00:00,287.8,287.81,287.1,287.63,21996.0,281.6921,281.7019,281.007,281.5257,21996.0
2023-08-03 15:30:00,287.69,288.77,287.43,287.72,110509.0,281.5845,282.6415,281.33,281.6138,110509.0
2023-08-04 09:30:00,293.13,294.1,290.93,290.94,95203.0,286.909,287.8584,284.7557,284.7655,95203.0
2023-08-04 10:00:00,290.44,291.15,282.46,284.47,63608.0,284.2761,284.971,276.4655,278.4328,63608.0
2023-08-04 10:30:00,284.84,284.85,281.29,283.2,59803.0,278.7949,278.8047,275.3203,277.1898,59803.0
2023-08-04 11:00:00,283.2,283.5,281.17,281.17,32089.0,277.1898,277.4834,275.2028,275.2028,32089.0
2023-08-04 11:30:00,280.84,281.32,279.61,280.8,35809.0,274.8798,275.3497,273.6759,274.8407,35809.0
2023-08-04 12:00:00,280.94,285.0,280.93,284.64,53777.0,274.9777,278.9516,274.9679,278.5992,53777.0
2023-08-04 12:30:00,284.59,286.34,283.79,285.86,33644.0,278.5503,280.2631,277.7672,279.7933,33644.0
2023-08-04 13:00:00,285.82,286.38,283.42,283.55,18973.0,279.7542,280.3023,277.4051,277.5323,18973.0
2023-08-04 13:30:00,283.55,283.88,282.62,282.81,27287.0,277.5323,277.8553,276.6221,276.808,27287.0
2023-08-04 14:00:00,282.56,283.18,281.38,281.53,39043.0,276.5633,277.1702,275.4084,275.5552,39043.0
2023-08-04 14:30:00,281.64,281.82,280.58,280.76,32052.0,275.6629,275.839,274.6254,274.8015,32052.0
2023-08-04 15:00:00,280.9,281.58,280.25,281.22,28885.0,274.9386,275.6041,274.3024,275.2518,28885.0
2023-08-04 15:30:00,281.38,281.39,278.46,279.02,124982.0,275.4084,275.4182,272.5503,273.0985,124982.0
2023-08-07 09:30:00,280.15,282.88,279.21,280.79,31811.0,274.2045,276.8765,273.2844,274.8309,31811.0
2023-08-07 10:00:00,280.61,280.61,277.73,279.13,29236.0,274.6547,274.6547,271.8358,273.2061,29236.0
2023-08-07 10:30:00,279.19,279.2,276.94,277.18,36669.0,273.2649,273.2746,271.0626,271.2975,36669.0
2023-08-07 11:00:00,277.01,278.54,276.93,278.52,23587.0,271.1311,272.6287,271.0528,272.6091,23587.0
2023-08-07 11:30:00,278.26,278.54,277.36,278.04,21117.0,272.3546,272.6287,271.4737,272.1393,21117.0
2023-08-07 12:00:00,278.23,278.67,277.81,277.85,9917.0,272.3252,272.7559,271.9141,271.9533,9917.0
2023-08-07 12:30:00,277.98,278.47,277.26,278.47,20712.0,272.0805,272.5601,271.3758,272.5601,20712.0
2023-08-07 13:00:00,278.63,278.68,277.78,277.91,12811.0,272.7167,272.7657,271.8848,272.012,12811.0
2023-08-07 13:30:00,278.09,278.92,277.85,278.92,13885.0,272.1882,273.0006,271.9533,273.0006,13885.0
2023-08-07 14:00:00,278.93,279.23,278.2,278.32,21156.0,273.0104,273.304,272.2959,272.4133,21156.0
2023-08-07 14:30:00,278.45,279.64,278.45,279.42,20602.0,272.5406,273.7053,272.5406,273.49,20602.0
2023-08-07 15:00:00,279.48,280.07,279.18,279.96,40996.0,273.5487,274.1262,273.2551,274.0185,40996.0
2023-08-07 15:30:00,279.81,280.63,279.16,280.35,108276.0,273.8717,274.6743,273.2355,274.4002,108276.0
2023-08-08 09:30:00,280.08,283.6,279.76,280.84,61777.0,274.136,277.5813,273.8228,274.8798,61777.0
2023-08-08 10:00:00,280.71,281.25,280.03,281.07,26286.0,274.7526,275.2811,274.087,275.105,26286.0
2023-08-08 10:30:00,281.22,281.29,279.88,280.18,18600.0,275.2518,275.3203,273.9402,274.2338,18600.0
2023-08-08 11:00:00,280.21,280.42,279.28,279.79,22209.0,274.2632,274.4688,273.3529,273.8521,22209.0
2023-08-08 11:30:00,279.5,279.93,279.22,279.31,14045.0,273.5683,273.9892,273.2942,273.3823,14045.0
2023-08-08 12:00:00,279.36,280.39,279.26,279.26,15323.0,273.4312,274.4394,273.3334,273.3334,15323.0
2023-08-08 12:30:00,279.28,279.61,278.96,279.07,9155.0,273.3529,273.6759,273.0397,273.1474,9155.0
2023-08-08 13:00:00,279.21,279.75,278.88,279.39,9703.0,273.2844,273.813,272.9614,273.4606,9703.0
2023-08-08 13:30:00,279.49,279.73,279.28,279.54,9529.0,273.5585,273.7934,273.3529,273.6074,9529.0
2023-08-08 14:00:00,279.32,279.52,278.91,279.03,18307.0,273.3921,273.5879,272.9908,273.1083,18307.0
2023-08-08 14:30:00,279.05,279.05,278.55,278.63,16015.0,273.1278,273.1278,272.6384,272.7167,16015.0
2023-08-08 15:00:00,278.49,279.12,278.41,278.91,15734.0,272.5797,273.1963,272.5014,272.9908,15734.0
2023-08-08 15:30:00,279.0,279.1,277.58,277.85,110804.0,273.0789,273.1768,271.689,271.9533,110804.0
2023-08-09 09:30:00,277.63,279.68,277.26,279.15,57979.0,271.738,273.7445,271.3758,273.2257,57979.0
2023-08-09 10:00:00,279.33,279.89,278.83,279.49,42413.0,273.4019,273.95,272.9125,273.5585,42413.0
2023-08-09 10:30:00,279.49,281.25,279.09,281.16,43238.0,273.5585,275.2811,273.167,275.193,43238.0
2023-08-09 11:00:00,281.19,282.03,280.2,280.92,164319.0,275.2224,276.0446,274.2534,274.9581,164319.0
2023-08-09 11:30:00,280.88,280.9,279.41,279.42,55603.0,274.919,274.9386,273.4802,273.49,55603.0
2023-08-09 12:00:00,279.38,281.02,279.11,280.38,22000.0,273.4508,275.056,273.1866,274.4296,22000.0
2023-08-09 12:30:00,280.43,280.75,280.23,280.61,15424.0,274.4785,274.7917,274.2828,274.6547,15424.0
2023-08-09 13:00:00,280.51,281.47,280.25,281.37,25747.0,274.5568,275.4965,274.3024,275.3986,25747.0
2023-08-09 13:30:00,281.45,282.22,281.36,282.11,19602.0,275.4769,276.2306,275.3888,276.1229,19602.0
2023-08-09 14:00:00,282.2,282.63,282.13,282.45,26242.0,276.211,276.6319,276.1425,276.4557,26242.0
2023-08-09 14:30:00,282.44,283.0,282.29,282.55,26151.0,276.4459,276.994,276.2991,276.5535,26151.0
2023-08-09 15:00:00,282.5,283.68,282.47,283.45,27096.0,276.5046,277.6596,276.4752,277.4344,27096.0
2023-08-09 15:30:00,283.45,283.59,281.06,281.29,99875.0,277.4344,277.5715,275.0952,275.3203,99875.0
2023-08-10 09:30:00,281.92,283.14,281.71,283.04,23995.0,275.9369,277.131,275.7314,277.0331,23995.0
2023-08-10 10:00:00,283.24,283.7,282.73,283.4,11444.0,277.2289,277.6791,276.7297,277.3855,11444.0
2023-08-10 10:30:00,283.34,283.95,282.6,282.96,12313.0,277.3268,277.9238,276.6025,276.9548,12313.0
2023-08-10 11:00:00,282.96,283.03,282.57,282.82,26285.0,276.9548,277.0234,276.5731,276.8178,26285.0
2023-08-10 11:30:00,282.8,283.31,281.06,281.66,34338.0,276.7982,277.2974,275.0952,275.6824,34338.0
2023-08-10 12:00:00,281.69,281.84,280.73,281.11,11151.0,275.7118,275.8586,274.7722,275.1441,11151.0
2023-08-10 12:30:00,281.13,281.94,280.94,281.22,19887.0,275.1637,275.9565,274.9777,275.2518,19887.0
2023-08-10 13:00:00,281.34,281.98,281.15,281.25,10627.0,275.3692,275.9956,275.1833,275.2811,10627.0
2023-08-10 13:30:00,281.23,281.38,280.53,280.58,18974.0,275.2616,275.4084,274.5764,274.6254,18974.0
2023-08-10 14:00:00,280.55,282.14,280.55,281.86,22657.0,274.596,276.1523,274.596,275.8782,22657.0
2023-08-10 14:30:00,281.91,282.86,281.58,282.81,35075.0,275.9271,276.857,275.6041,276.808,35075.0
2023-08-10 15:00:00,282.74,282.94,282.4,282.72,55653.0,276.7395,276.9353,276.4067,276.7199,55653.0
2023-08-10 15:30:00,282.69,282.8,281.41,281.99,133281.0,276.6906,276.7982,275.4377,276.0054,133281.0
2023-08-11 09:30:00,282.0,283.45,282.0,283.07,15037.0,276.0152,277.4344,276.0152,277.0625,15037.0
2023-08-11 10:00:00,283.03,283.97,282.85,283.91,13586.0,277.0234,277.9434,276.8472,277.8847,13586.0
2023-08-11 10:30:00,284.0,284.74,283.61,284.54,10879.0,277.9728,278.6971,277.5911,278.5013,10879.0
2023-08-11 11:00:00,284.52,284.84,284.4,284.64,18522.0,278.4817,278.7949,278.3643,278.5992,18522.0
2023-08-11 11:30:00,284.49,285.11,284.47,285.07,12627.0,278.4524,279.0592,278.4328,279.0201,12627.0
2023-08-11 12:00:00,285.16,285.44,284.66,284.67,24500.0,279.1082,279.3822,278.6188,278.6286,24500.0
2023-08-11 12:30:00,284.79,284.79,284.41,284.6,14957.0,278.746,278.746,278.3741,278.56,14957.0
2023-08-11 13:00:00,284.6,285.36,284.44,285.33,12862.0,278.56,279.3039,278.4034,279.2746,12862.0
2023-08-11 13:30:00,285.23,285.28,284.63,284.89,18523.0,279.1767,279.2256,278.5894,278.8439,18523.0
2023-08-11 14:00:00,284.92,285.15,284.65,285.06,11055.0,278.8733,279.0984,278.609,279.0103,11055.0
2023-08-11 14:30:00,285.07,285.79,285.06,285.45,14750.0,279.0201,279.7248,279.0103,279.392,14750.0
2023-08-11 15:00:00,285.28,285.99,285.27,285.96,18081.0,279.2256,279.9205,279.2158,279.8912,18081.0
2023-08-11 15:30:00,285.92,286.21,285.53,285.97,99479.0,279.852,280.1359,279.4703,279.901,99479.0
2023-08-14 09:30:00,286.57,287.97,285.06,287.43,16638.0,280.4882,281.8585,279.0103,281.33,16638.0
2023-08-14 10:00:00,287.39,287.75,287.25,287.29,15097.0,281.2908,281.6432,281.1538,281.193,15097.0
2023-08-14 10:30:00,287.4,288.05,287.12,287.96,15925.0,281.3006,281.9368,281.0266,281.8487,15925.0
2023-08-14 11:00:00,288.03,288.17,287.69,287.84,14104.0,281.9172,282.0543,281.5845,281.7313,14104.0
2023-08-14 11:30:00,287.92,288.05,287.41,287.48,8090.0,281.8096,281.9368,281.3104,281.3789,8090.0
2023-08-14 12:00:00,287.48,287.68,287.2,287.22,11032.0,281.3789,281.5747,281.1049,281.1244,11032.0
2023-08-14 12:30:00,287.2,287.27,286.91,287.27,13191.0,281.1049,281.1734,280.821,281.1734,13191.0
2023-08-14 13:00:00,287.3,287.59,287.25,287.42,7512.0,281.2027,281.4866,281.1538,281.3202,7512.0
2023-08-14 13:30:00,287.39,287.41,286.92,287.22,12217.0,281.2908,281.3104,280.8308,281.1244,12217.0
2023-08-14 14:00:00,287.21,287.21,286.89,286.96,9326.0,281.1147,281.1147,280.8014,280.87,9326.0
2023-08-14 14:30:00,286.89,286.95,286.32,286.38,20694.0,280.8014,280.8602,280.2435,280.3023,20694.0
2023-08-14 15:00:00,286.39,286.39,285.53,285.91,42089.0,280.3121,280.3121,279.4703,279.8422,42089.0
2023-08-14 15:30:00,285.9,286.14,284.41,285.1,73999.0,279.8325,280.0674,278.3741,279.0494,73999.0
2023-08-15 09:30:00,284.83,285.65,284.36,285.12,10483.0,278.7852,279.5878,278.3251,279.069,10483.0
2023-08-15 10:00:00,285.0,285.0,282.87,282.95,13252.0,278.9516,278.9516,276.8668,276.9451,13252.0
2023-08-15 10:30:00,283.0,283.61,282.7,282.7,12027.0,276.994,277.5911,276.7004,276.7004,12027.0
2023-08-15 11:00:00,282.77,283.66,282.77,283.66,12882.0,276.7689,277.64,276.7689,277.64,12882.0
2023-08-15 11:30:00,283.66,284.0,283.11,283.85,14148.0,277.64,277.9728,277.1017,277.826,14148.0
2023-08-15 12:00:00,284.01,284.07,283.1,283.47,12165.0,277.9826,278.0413,277.0919,277.454,12165.0
2023-08-15 12:30:00,283.48,283.53,282.3,282.49,6145.0,277.4638,277.5128,276.3089,276.4948,6145.0
2023-08-15 13:00:00,282.39,283.0,282.39,282.94,4539.0,276.3969,276.994,276.3969,276.9353,4539.0
2023-08-15 13:30:00,282.92,282.92,282.14,282.62,7504.0,276.9157,276.9157,276.1523,276.6221,7504.0
2023-08-15 14:00:00,282.68,282.68,281.57,281.67,13195.0,276.6808,276.6808,275.5943,275.6922,13195.0
2023-08-15 14:30:00,281.78,282.32,281.71,282.09,10054.0,275.7999,276.3284,275.7314,276.1033,10054.0
2023-08-15 15:00:00,282.01,282.16,281.29,281.38,15699.0,276.025,276.1718,275.3203,275.4084,15699.0
2023-08-15 15:30:00,281.36,281.79,281.14,281.26,62244.0,275.3888,275.8097,275.1735,275.2909,62244.0
2023-08-16 09:30:00,281.07,282.21,280.98,281.42,33504.0,275.105,276.2208,275.0169,275.4475,33504.0
2023-08-16 10:00:00,281.38,282.85,281.27,282.57,54792.0,275.4084,276.8472,275.3007,276.5731,54792.0
2023-08-16 10:30:00,282.52,284.15,281.85,284.04,47904.0,276.5242,278.1196,275.8684,278.0119,47904.0
2023-08-16 11:00:00,284.06,284.07,282.28,282.65,52025.0,278.0315,278.0413,276.2893,276.6514,52025.0
2023-08-16 11:30:00,282.76,283.02,282.52,282.76,13176.0,276.7591,277.0136,276.5242,276.7591,13176.0
2023-08-16 12:00:00,282.69,283.02,282.44,282.63,9386.0,276.6906,277.0136,276.4459,276.6319,9386.0
2023-08-16 12:30:00,282.7,283.51,282.5,282.6,24911.0,276.7004,277.4932,276.5046,276.6025,24911.0
2023-08-16 13:00:00,282.6,282.69,281.94,282.02,10997.0,276.6025,276.6906,275.9565,276.0348,10997.0
2023-08-16 13:30:00,281.85,283.39,281.77,282.95,25274.0,275.8684,277.3757,275.7901,276.9451,25274.0
2023-08-16 14:00:00,282.8,283.04,282.26,282.87,17532.0,276.7982,277.0331,276.2697,276.8668,17532.0
2023-08-16 14:30:00,282.88,283.16,282.68,282.7,30047.0,276.8765,277.1506,276.6808,276.7004,30047.0
2023-08-16 15:00:00,282.61,282.61,281.69,281.93,28263.0,276.6123,276.6123,275.7118,275.9467,28263.0
2023-08-16 15:30:00,282.01,282.07,281.41,281.57,88638.0,276.025,276.0837,275.4377,275.5943,88638.0
2023-08-17 09:30:00,283.33,284.48,282.55,284.04,31606.0,277.317,278.4426,276.5535,278.0119,31606.0
2023-08-17 10:00:00,284.08,284.08,282.42,282.71,10717.0,278.0511,278.0511,276.4263,276.7102,10717.0
2023-08-17 10:30:00,282.67,282.81,281.46,281.5,11594.0,276.671,276.808,275.4867,275.5258,11594.0
2023-08-17 11:00:00,281.66,281.66,280.62,280.97,16075.0,275.6824,275.6824,274.6645,275.0071,16075.0
2023-08-17 11:30:00,280.95,280.95,279.98,280.39,20592.0,274.9875,274.9875,274.0381,274.4394,20592.0
2023-08-17 12:00:00,280.49,281.52,280.45,281.27,13158.0,274.5373,275.5454,274.4981,275.3007,13158.0
2023-08-17 12:30:00,281.21,281.21,280.83,280.93,8137.0,275.242,275.242,274.8701,274.9679,8137.0
2023-08-17 13:00:00,280.98,280.98,279.87,280.11,10082.0,275.0169,275.0169,273.9304,274.1653,10082.0
2023-08-17 13:30:00,280.01,280.02,279.3,279.43,11552.0,274.0675,274.0772,273.3725,273.4998,11552.0
2023-08-17 14:00:00,279.52,279.91,279.0,279.07,22713.0,273.5879,273.9696,273.0789,273.1474,22713.0
2023-08-17 14:30:00,278.97,279.15,278.34,278.58,25879.0,273.0495,273.2257,272.4329,272.6678,25879.0
2023-08-17 15:00:00,278.5,278.85,277.67,278.12,21926.0,272.5895,272.9321,271.7771,272.2176,21926.0
2023-08-17 15:30:00,278.11,278.57,277.22,277.38,111015.0,272.2078,272.658,271.3367,271.4933,111015.0
2023-08-18 09:30:00,276.19,279.68,276.03,277.22,39584.0,270.3285,273.7445,270.1719,271.3367,39584.0
2023-08-18 10:00:00,277.17,278.51,277.16,278.18,26657.0,271.2877,272.5993,271.2779,272.2763,26657.0
2023-08-18 10:30:00,278.25,278.26,276.96,277.36,13097.0,272.3448,272.3546,271.0822,271.4737,13097.0
2023-08-18 11:00:00,277.59,278.22,277.32,277.38,13161.0,271.6988,272.3154,271.4345,271.4933,13161.0
2023-08-18 11:30:00,277.35,277.5,276.77,277.49,10790.0,271.4639,271.6107,270.8962,271.6009,10790.0
2023-08-18 12:00:00,277.53,277.89,276.95,277.88,21762.0,271.6401,271.9924,271.0724,271.9827,21762.0
2023-08-18 12:30:00,278.01,278.87,277.98,278.59,20500.0,272.1099,272.9516,272.0805,272.6776,20500.0
2023-08-18 13:00:00,278.57,278.72,277.48,278.47,16467.0,272.658,272.8048,271.5911,272.5601,16467.0
2023-08-18 13:30:00,278.54,278.71,278.02,278.06,14000.0,272.6287,272.795,272.1197,272.1588,14000.0
2023-08-18 14:00:00,278.21,278.49,277.96,278.37,8173.0,272.3057,272.5797,272.061,272.4623,8173.0
2023-08-18 14:30:00,278.51,278.85,278.13,278.24,8098.0,272.5993,272.9321,272.2274,272.335,8098.0
2023-08-18 15:00:00,278.28,278.41,277.75,278.39,11727.0,272.3742,272.5014,271.8554,272.4818,11727.0
2023-08-18 15:30:00,278.47,278.59,276.73,277.69,129020.0,272.5601,272.6776,270.8571,271.7967,129020.0
2023-08-21 09:30:00,277.92,279.19,277.92,278.84,15001.0,272.0218,273.2649,272.0218,272.9223,15001.0
2023-08-21 10:00:00,278.76,279.24,276.45,276.61,13585.0,272.844,273.3138,270.583,270.7396,13585.0
2023-08-21 10:30:00,276.46,276.76,276.33,276.54,13093.0,270.5928,270.8864,270.4656,270.6711,13093.0
2023-08-21 11:00:00,276.53,276.89,276.09,276.4,10094.0,270.6613,271.0137,270.2306,270.5341,10094.0
2023-08-21 11:30:00,276.54,276.94,276.48,276.93,10711.0,270.6711,271.0626,270.6124,271.0528,10711.0
2023-08-21 12:00:00,276.99,277.2,276.11,277.05,9999.0,271.1115,271.3171,270.2502,271.1703,9999.0
2023-08-21 12:30:00,277.04,277.23,276.79,277.23,5209.0,271.1605,271.3465,270.9158,271.3465,5209.0
2023-08-21 13:00:00,277.13,277.31,276.87,277.22,5518.0,271.2486,271.4248,270.9941,271.3367,5518.0
2023-08-21 13:30:00,277.32,277.74,277.19,277.19,6336.0,271.4345,271.8456,271.3073,271.3073,6336.0
2023-08-21 14:00:00,277.31,277.43,276.63,276.63,5912.0,271.4248,271.5422,270.7592,270.7592,5912.0
2023-08-21 14:30:00,276.79,277.31,276.79,277.2,7026.0,270.9158,271.4248,270.9158,271.3171,7026.0
2023-08-21 15:00:00,277.19,277.63,277.18,277.48,12027.0,271.3073,271.738,271.2975,271.5911,12027.0
2023-08-21 15:30:00,277.45,278.07,276.65,277.18,73810.0,271.5618,272.1686,270.7788,271.2975,73810.0
2023-08-22 09:30:00,278.13,278.88,276.93,276.95,8560.0,272.2274,272.9614,271.0528,271.0724,8560.0
2023-08-22 10:00:00,276.81,277.48,276.13,276.15,10755.0,270.9354,271.5911,270.2698,270.2894,10755.0
2023-08-22 10:30:00,276.19,277.29,276.19,277.18,19784.0,270.3285,271.4052,270.3285,271.2975,19784.0
2023-08-22 11:00:00,277.12,277.48,276.47,277.37,18227.0,271.2388,271.5911,270.6026,271.4835,18227.0
2023-08-22 11:30:00,277.48,277.68,276.92,277.37,18696.0,271.5911,271.7869,271.043,271.4835,18696.0
2023-08-22 12:00:00,277.51,277.71,276.73,277.52,16536.0,271.6205,271.8163,270.8571,271.6303,16536.0
2023-08-22 12:30:00,277.46,277.61,276.93,276.93,10353.0,271.5716,271.7184,271.0528,271.0528,10353.0
2023-08-22 13:00:00,276.82,276.99,276.52,276.88,7311.0,270.9452,271.1115,270.6515,271.0039,7311.0
2023-08-22 13:30:00,276.77,277.01,276.7,276.88,6269.0,270.8962,271.1311,270.8277,271.0039,6269.0
2023-08-22 14:00:00,277.09,277.1,276.47,276.84,11642.0,271.2094,271.2192,270.6026,270.9647,11642.0
2023-08-22 14:30:00,277.02,277.2,276.45,276.8,15159.0,271.1409,271.3171,270.583,270.9256,15159.0
2023-08-22 15:00:00,276.83,276.93,276.4,276.5,16052.0,270.9549,271.0528,270.5341,270.6319,16052.0
2023-08-22 15:30:00,276.52,276.52,275.54,275.89,86676.0,270.6515,270.6515,269.6923,270.0349,86676.0
2023-08-23 09:30:00,276.74,277.23,275.63,276.34,19832.0,270.8669,271.3465,269.7804,270.4753,19832.0
2023-08-23 10:00:00,276.42,277.51,276.37,276.52,17039.0,270.5536,271.6205,270.5047,270.6515,17039.0
2023-08-23 10:30:00,276.37,277.58,276.25,277.28,27170.0,270.5047,271.689,270.3873,271.3954,27170.0
2023-08-23 11:00:00,277.25,277.26,276.53,276.93,12117.0,271.366,271.3758,270.6613,271.0528,12117.0
2023-08-23 11:30:00,276.94,277.18,275.99,276.9,20002.0,271.0626,271.2975,270.1328,271.0235,20002.0
2023-08-23 12:00:00,277.0,277.22,276.6,276.96,9661.0,271.1213,271.3367,270.7298,271.0822,9661.0
2023-08-23 12:30:00,276.92,277.66,276.92,277.51,11043.0,271.043,271.7673,271.043,271.6205,11043.0
2023-08-23 13:00:00,277.53,278.11,277.45,278.05,13556.0,271.6401,272.2078,271.5618,272.1491,13556.0
2023-08-23 13:30:00,278.05,278.15,277.56,278.02,11282.0,272.1491,272.2469,271.6694,272.1197,11282.0
2023-08-23 14:00:00,277.96,277.97,277.17,277.39,10825.0,272.061,272.0707,271.2877,271.5031,10825.0
2023-08-23 14:30:00,277.33,277.93,277.23,277.75,15037.0,271.4443,272.0316,271.3465,271.8554,15037.0
2023-08-23 15:00:00,277.68,278.04,277.64,277.89,13359.0,271.7869,272.1393,271.7478,271.9924,13359.0
2023-08-23 15:30:00,277.89,277.91,277.11,277.85,75085.0,271.9924,272.012,271.229,271.9533,75085.0
2023-08-24 09:30:00,278.39,279.92,277.8,279.92,14572.0,272.4818,273.9794,271.9044,273.9794,14572.0
2023-08-24 10:00:00,279.81,279.83,277.15,277.39,12071.0,273.8717,273.8913,271.2682,271.5031,12071.0
2023-08-24 10:30:00,277.33,277.83,277.04,277.2,5545.0,271.4443,271.9337,271.1605,271.3171,5545.0
2023-08-24 11:00:00,276.99,277.58,276.87,277.21,9190.0,271.1115,271.689,270.9941,271.3269,9190.0
2023-08-24 11:30:00,277.06,277.13,276.11,276.31,9049.0,271.1801,271.2486,270.2502,270.446,9049.0
2023-08-24 12:00:00,276.24,276.35,275.81,276.1,12545.0,270.3775,270.4851,269.9566,270.2404,12545.0
2023-08-24 12:30:00,276.11,276.74,276.03,276.25,8832.0,270.2502,270.8669,270.1719,270.3873,8832.0
2023-08-24 13:00:00,276.08,276.26,275.78,276.2,7676.0,270.2209,270.397,269.9272,270.3383,7676.0
2023-08-24 13:30:00,276.03,276.4,275.6,276.26,8725.0,270.1719,270.5341,269.751,270.397,8725.0
2023-08-24 14:00:00,276.33,276.45,276.05,276.23,9911.0,270.4656,270.583,270.1915,270.3677,9911.0
2023-08-24 14:30:00,276.28,276.34,275.83,276.23,10659.0,270.4166,270.4753,269.9762,270.3677,10659.0
2023-08-24 15:00:00,276.2,276.28,275.77,276.09,9074.0,270.3383,270.4166,269.9174,270.2306,9074.0
2023-08-24 15:30:00,276.0,276.21,275.48,275.63,46758.0,270.1426,270.3481,269.6336,269.7804,46758.0
2023-08-25 09:30:00,276.79,278.72,276.79,277.47,12728.0,270.9158,272.8048,270.9158,271.5814,12728.0
2023-08-25 10:00:00,277.43,279.02,277.43,277.76,19977.0,271.5422,273.0985,271.5422,271.8652,19977.0
2023-08-25 10:30:00,277.61,277.61,276.79,277.26,15992.0,271.7184,271.7184,270.9158,271.3758,15992.0
2023-08-25 11:00:00,277.31,278.52,277.0,278.52,11421.0,271.4248,272.6091,271.1213,272.6091,11421.0
2023-08-25 11:30:00,278.42,278.84,277.91,278.05,17288.0,272.5112,272.9223,272.012,272.1491,17288.0
2023-08-25 12:00:00,278.06,278.87,277.87,278.87,7660.0,272.1588,272.9516,271.9729,272.9516,7660.0
2023-08-25 12:30:00,278.69,278.99,277.89,278.28,7766.0,272.7755,273.0691,271.9924,272.3742,7766.0
2023-08-25 13:00:00,278.47,278.51,278.14,278.5,11717.0,272.5601,272.5993,272.2371,272.5895,11717.0
2023-08-25 13:30:00,278.39,278.72,277.94,278.71,7857.0,272.4818,272.8048,272.0414,272.795,7857.0
2023-08-25 14:00:00,278.83,278.98,278.47,278.97,8076.0,272.9125,273.0593,272.5601,273.0495,8076.0
2023-08-25 14:30:00,279.03,279.83,279.0,279.8,11122.0,273.1083,273.8913,273.0789,273.8619,11122.0
2023-08-25 15:00:00,279.79,280.09,279.24,279.25,8439.0,273.8521,274.1458,273.3138,273.3236,8439.0
2023-08-25 15:30:00,279.27,279.27,278.37,278.77,58628.0,273.3432,273.3432,272.4623,272.8538,58628.0
2023-08-28 09:30:00,278.87,280.37,278.59,279.22,7562.0,272.9516,274.4198,272.6776,273.2942,7562.0
2023-08-28 10:00:00,279.22,281.01,279.09,280.92,20775.0,273.2942,275.0462,273.167,274.9581,20775.0
2023-08-28 10:30:00,280.79,281.26,280.05,281.26,9411.0,274.8309,275.2909,274.1066,275.2909,9411.0
2023-08-28 11:00:00,281.12,281.12,280.5,280.98,7542.0,275.1539,275.1539,274.5471,275.0169,7542.0
2023-08-28 11:30:00,280.89,281.34,280.39,280.83,10793.0,274.9288,275.3692,274.4394,274.8701,10793.0
2023-08-28 12:00:00,280.72,281.22,280.57,281.15,25082.0,274.7624,275.2518,274.6156,275.1833,25082.0
2023-08-28 12:30:00,281.14,281.52,280.99,281.52,5101.0,275.1735,275.5454,275.0267,275.5454,5101.0
2023-08-28 13:00:00,281.5,281.68,281.04,281.18,5528.0,275.5258,275.702,275.0756,275.2126,5528.0
2023-08-28 13:30:00,281.34,281.43,280.02,280.12,5226.0,275.3692,275.4573,274.0772,274.1751,5226.0
2023-08-28 14:00:00,280.19,280.38,279.77,280.38,7490.0,274.2436,274.4296,273.8325,274.4296,7490.0
2023-08-28 14:30:00,280.34,280.47,279.63,279.77,12705.0,274.3905,274.5177,273.6955,273.8325,12705.0
2023-08-28 15:00:00,279.88,280.17,279.66,279.84,7120.0,273.9402,274.2241,273.7249,273.9011,7120.0
2023-08-28 15:30:00,279.78,281.05,279.78,280.87,35307.0,273.8423,275.0854,273.8423,274.9092,35307.0
2023-08-29 09:30:00,281.33,281.99,280.94,281.13,10742.0,275.3594,276.0054,274.9777,275.1637,10742.0
2023-08-29 10:00:00,281.36,281.67,280.96,280.97,9818.0,275.3888,275.6922,274.9973,275.0071,9818.0
2023-08-29 10:30:00,281.17,281.69,280.49,281.69,20473.0,275.2028,275.7118,274.5373,275.7118,20473.0
2023-08-29 11:00:00,281.7,282.49,281.6,281.75,13913.0,275.7216,276.4948,275.6237,275.7705,13913.0
2023-08-29 11:30:00,281.94,282.43,281.89,282.25,11203.0,275.9565,276.4361,275.9076,276.2599,11203.0
2023-08-29 12:00:00,282.27,282.87,282.24,282.44,19062.0,276.2795,276.8668,276.2501,276.4459,19062.0
2023-08-29 12:30:00,282.37,282.6,282.18,282.52,8234.0,276.3774,276.6025,276.1914,276.5242,8234.0
2023-08-29 13:00:00,282.66,282.78,282.48,282.77,4114.0,276.6612,276.7787,276.485,276.7689,4114.0
2023-08-29 13:30:00,282.46,283.0,282.37,282.4,4480.0,276.4655,276.994,276.3774,276.4067,4480.0
2023-08-29 14:00:00,282.4,282.45,281.08,281.42,26106.0,276.4067,276.4557,275.1147,275.4475,26106.0
2023-08-29 14:30:00,281.54,281.87,281.3,281.36,21173.0,275.565,275.888,275.3301,275.3888,21173.0
2023-08-29 15:00:00,281.4,281.85,281.22,281.75,30822.0,275.428,275.8684,275.2518,275.7705,30822.0
2023-08-29 15:30:00,281.88,282.2,281.67,281.96,53941.0,275.8978,276.211,275.6922,275.9761,53941.0
2023-08-30 09:30:00,282.43,284.29,281.86,284.19,13545.0,276.4361,278.2566,275.8782,278.1587,13545.0
2023-08-30 10:00:00,284.35,284.43,283.13,283.32,9252.0,278.3153,278.3937,277.1212,277.3072,9252.0
2023-08-30 10:30:00,283.31,284.28,283.01,284.28,17492.0,277.2974,278.2468,277.0038,278.2468,17492.0
2023-08-30 11:00:00,284.19,284.62,283.74,284.51,4837.0,278.1587,278.5796,277.7183,278.472,4837.0
2023-08-30 11:30:00,284.64,284.87,284.46,284.67,4572.0,278.5992,278.8243,278.423,278.6286,4572.0
2023-08-30 12:00:00,284.6,284.67,283.81,283.87,7564.0,278.56,278.6286,277.7868,277.8455,7564.0
2023-08-30 12:30:00,283.94,284.45,283.69,284.08,19970.0,277.914,278.4132,277.6694,278.0511,19970.0
2023-08-30 13:00:00,284.17,284.39,283.98,284.28,7440.0,278.1392,278.3545,277.9532,278.2468,7440.0
2023-08-30 13:30:00,284.36,284.61,283.53,283.73,10285.0,278.3251,278.5698,277.5128,277.7085,10285.0
2023-08-30 14:00:00,283.67,284.19,283.23,283.23,8853.0,277.6498,278.1587,277.2191,277.2191,8853.0
2023-08-30 14:30:00,283.61,283.76,283.53,283.64,6012.0,277.5911,277.7379,277.5128,277.6204,6012.0
2023-08-30 15:00:00,283.65,284.05,283.65,284.01,9381.0,277.6302,278.0217,277.6302,277.9826,9381.0
2023-08-30 15:30:00,284.01,284.05,282.98,283.25,47124.0,277.9826,278.0217,276.9744,277.2387,47124.0
2023-08-31 09:30:00,284.74,284.74,283.24,283.96,13418.0,278.6971,278.6971,277.2289,277.9336,13418.0
2023-08-31 10:00:00,283.86,284.07,282.98,283.55,14963.0,277.8357,278.0413,276.9744,277.5323,14963.0
2023-08-31 10:30:00,283.63,283.82,282.31,283.16,11987.0,277.6106,277.7966,276.3186,277.1506,11987.0
2023-08-31 11:00:00,283.03,283.39,282.77,283.06,8228.0,277.0234,277.3757,276.7689,277.0527,8228.0
2023-08-31 11:30:00,283.06,283.4,282.47,283.03,19213.0,277.0527,277.3855,276.4752,277.0234,19213.0
2023-08-31 12:00:00,283.21,283.39,282.99,283.01,18912.0,277.1995,277.3757,276.9842,277.0038,18912.0
2023-08-31 12:30:00,283.0,283.14,282.72,283.11,5114.0,276.994,277.131,276.7199,277.1017,5114.0
2023-08-31 13:00:00,283.1,283.81,282.96,283.69,9802.0,277.0919,277.7868,276.9548,277.6694,9802.0
2023-08-31 13:30:00,283.75,283.89,283.32,283.6,9715.0,277.7281,277.8651,277.3072,277.5813,9715.0
2023-08-31 14:00:00,283.65,284.34,283.64,284.11,9737.0,277.6302,278.3056,277.6204,278.0804,9737.0
2023-08-31 14:30:00,284.26,284.26,283.65,283.68,23488.0,278.2273,278.2273,277.6302,277.6596,23488.0
2023-08-31 15:00:00,283.71,284.22,283.71,284.09,15736.0,277.6889,278.1881,277.6889,278.0609,15736.0
2023-08-31 15:30:00,284.09,284.58,283.38,283.57,84902.0,278.0609,278.5405,277.3659,277.5519,84902.0
2023-09-01 09:30:00,284.09,284.78,283.36,284.3,25017.0,278.0609,278.7362,277.3464,278.2664,25017.0
2023-09-01 10:00:00,284.53,284.53,283.79,284.08,26663.0,278.4915,278.4915,277.7672,278.0511,26663.0
2023-09-01 10:30:00,284.17,284.17,283.34,283.43,5217.0,278.1392,278.1392,277.3268,277.4149,5217.0
2023-09-01 11:00:00,283.36,283.68,283.16,283.38,23002.0,277.3464,277.6596,277.1506,277.3659,23002.0
2023-09-01 11:30:00,283.18,283.58,283.06,283.17,8812.0,277.1702,277.5617,277.0527,277.1604,8812.0
2023-09-01 12:00:00,283.06,283.17,282.64,282.64,5696.0,277.0527,277.1604,276.6416,276.6416,5696.0
2023-09-01 12:30:00,282.6,282.91,282.24,282.74,5488.0,276.6025,276.9059,276.2501,276.7395,5488.0
2023-09-01 13:00:00,282.93,283.08,282.63,282.82,4752.0,276.9255,277.0723,276.6319,276.8178,4752.0
2023-09-01 13:30:00,282.97,282.98,282.77,282.98,3000.0,276.9646,276.9744,276.7689,276.9744,3000.0
2023-09-01 14:00:00,282.83,282.98,282.24,282.31,11101.0,276.8276,276.9744,276.2501,276.3186,11101.0
2023-09-01 14:30:00,282.39,283.15,282.39,283.15,7937.0,276.3969,277.1408,276.3969,277.1408,7937.0
2023-09-01 15:00:00,283.01,283.52,282.95,283.39,7590.0,277.0038,277.503,276.9451,277.3757,7590.0
2023-09-01 15:30:00,283.38,283.82,283.14,283.68,31018.0,277.3659,277.7966,277.131,277.6596,31018.0
2023-09-05 09:30:00,283.91,283.91,281.11,281.7,17131.0,277.8847,277.8847,275.1441,275.7216,17131.0
2023-09-05 10:00:00,281.3,282.11,280.97,282.11,15188.0,275.3301,276.1229,275.0071,276.1229,15188.0
2023-09-05 10:30:00,281.93,283.85,281.67,283.67,9258.0,275.9467,277.826,275.6922,277.6498,9258.0
2023-09-05 11:00:00,283.77,284.16,283.69,283.75,9546.0,277.7477,278.1294,277.6694,277.7281,9546.0
2023-09-05 11:30:00,283.73,283.88,283.6,283.69,7234.0,277.7085,277.8553,277.5813,277.6694,7234.0
2023-09-05 12:00:00,283.8,283.84,283.37,283.44,8088.0,277.777,277.8162,277.3561,277.4247,8088.0
2023-09-05 12:30:00,283.5,283.54,282.74,282.8,6603.0,277.4834,277.5225,276.7395,276.7982,6603.0
2023-09-05 13:00:00,282.8,282.8,282.01,282.29,3463.0,276.7982,276.7982,276.025,276.2991,3463.0
2023-09-05 13:30:00,282.27,282.45,281.86,281.87,3493.0,276.2795,276.4557,275.8782,275.888,3493.0
2023-09-05 14:00:00,281.95,282.18,281.91,282.02,2784.0,275.9663,276.1914,275.9271,276.0348,2784.0
2023-09-05 14:30:00,282.02,282.55,281.74,282.39,29778.0,276.0348,276.5535,275.7607,276.3969,29778.0
2023-09-05 15:00:00,282.3,282.47,281.66,281.81,4806.0,276.3089,276.4752,275.6824,275.8293,4806.0
2023-09-05 15:30:00,281.82,282.25,281.05,281.07,34463.0,275.839,276.2599,275.0854,275.105,34463.0
2023-09-06 09:30:00,280.55,281.49,278.7,280.34,45668.0,274.596,275.516,272.7853,274.3905,45668.0
2023-09-06 10:00:00,280.02,282.4,279.22,281.68,37879.0,274.0772,276.4067,273.2942,275.702,37879.0
2023-09-06 10:30:00,281.56,282.07,281.03,281.3,10713.0,275.5846,276.0837,275.0658,275.3301,10713.0
2023-09-06 11:00:00,281.47,281.48,280.25,280.96,7207.0,275.4965,275.5063,274.3024,274.9973,7207.0
2023-09-06 11:30:00,280.76,281.97,280.71,281.8,4100.0,274.8015,275.9859,274.7526,275.8195,4100.0
2023-09-06 12:00:00,281.81,281.98,281.28,281.37,17132.0,275.8293,275.9956,275.3105,275.3986,17132.0
2023-09-06 12:30:00,281.32,281.58,281.25,281.25,4922.0,275.3497,275.6041,275.2811,275.2811,4922.0
2023-09-06 13:00:00,281.25,281.73,280.7,281.51,8418.0,275.2811,275.751,274.7428,275.5356,8418.0
2023-09-06 13:30:00,281.51,281.99,281.24,281.68,12089.0,275.5356,276.0054,275.2714,275.702,12089.0
2023-09-06 14:00:00,281.63,281.92,281.35,281.75,4912.0,275.6531,275.9369,275.379,275.7705,4912.0
2023-09-06 14:30:00,281.92,281.93,281.61,281.64,9080.0,275.9369,275.9467,275.6335,275.6629,9080.0
2023-09-06 15:00:00,281.68,281.68,280.99,281.19,11465.0,275.702,275.702,275.0267,275.2224,11465.0
2023-09-06 15:30:00,281.2,281.38,280.78,280.96,38024.0,275.2322,275.4084,274.8211,274.9973,38024.0
2023-09-07 09:30:00,281.17,284.22,280.99,283.4,21734.0,275.2028,278.1881,275.0267,277.3855,21734.0
2023-09-07 10:00:00,283.57,284.51,282.61,284.15,31172.0,277.5519,278.472,276.6123,278.1196,31172.0
2023-09-07 10:30:00,283.94,284.7,283.21,283.32,23929.0,277.914,278.6579,277.1995,277.3072,23929.0
2023-09-07 11:00:00,283.4,284.14,283.19,283.38,16722.0,277.3855,278.1098,277.18,277.3659,16722.0
2023-09-07 11:30:00,283.47,283.85,283.15,283.58,7366.0,277.454,277.826,277.1408,277.5617,7366.0
2023-09-07 12:00:00,283.6,284.24,283.5,283.94,9362.0,277.5813,278.2077,277.4834,277.914,9362.0
2023-09-07 12:30:00,283.9,284.0,283.4,283.42,14594.0,277.8749,277.9728,277.3855,277.4051,14594.0
2023-09-07 13:00:00,283.35,283.68,283.1,283.61,5271.0,277.3366,277.6596,277.0919,277.5911,5271.0
2023-09-07 13:30:00,283.58,283.67,282.21,283.09,13548.0,277.5617,277.6498,276.2208,277.0821,13548.0
2023-09-07 14:00:00,283.23,283.42,282.49,282.7,28163.0,277.2191,277.4051,276.4948,276.7004,28163.0
2023-09-07 14:30:00,282.69,282.8,282.3,282.44,19793.0,276.6906,276.7982,276.3089,276.4459,19793.0
2023-09-07 15:00:00,282.4,282.69,282.16,282.54,12544.0,276.4067,276.6906,276.1718,276.5438,12544.0
2023-09-07 15:30:00,282.46,282.87,281.93,282.37,58765.0,276.4655,276.8668,275.9467,276.3774,58765.0
2023-09-08 09:30:00,282.59,283.74,280.22,283.21,32175.0,276.5927,277.7183,274.273,277.1995,32175.0
2023-09-08 10:00:00,283.08,284.86,282.77,284.53,21132.0,277.0723,278.8145,276.7689,278.4915,21132.0
2023-09-08 10:30:00,284.72,284.74,283.77,284.59,18174.0,278.6775,278.6971,277.7477,278.5503,18174.0
2023-09-08 11:00:00,284.69,284.95,284.05,284.18,16419.0,278.6481,278.9026,278.0217,278.149,16419.0
2023-09-08 11:30:00,284.14,284.34,284.04,284.28,7163.0,278.1098,278.3056,278.0119,278.2468,7163.0
2023-09-08 12:00:00,284.09,284.62,283.82,283.82,11590.0,278.0609,278.5796,277.7966,277.7966,11590.0
2023-09-08 12:30:00,283.82,283.95,283.07,283.26,12045.0,277.7966,277.9238,277.0625,277.2485,12045.0
2023-09-08 13:00:00,283.39,283.58,282.67,282.99,8769.0,277.3757,277.5617,276.671,276.9842,8769.0
2023-09-08 13:30:00,282.54,282.91,282.17,282.43,3138.0,276.5438,276.9059,276.1816,276.4361,3138.0
2023-09-08 14:00:00,282.5,282.76,282.31,282.48,9109.0,276.5046,276.7591,276.3186,276.485,9109.0
2023-09-08 14:30:00,282.44,282.61,282.15,282.38,13153.0,276.4459,276.6123,276.162,276.3872,13153.0
2023-09-08 15:00:00,282.32,282.7,281.99,282.7,13100.0,276.3284,276.7004,276.0054,276.7004,13100.0
2023-09-08 15:30:00,282.52,283.2,282.34,282.51,83339.0,276.5242,277.1898,276.348,276.5144,83339.0
2023-09-11 09:30:00,282.77,283.99,281.7,283.46,10257.0,276.7689,277.963,275.7216,277.4442,10257.0
2023-09-11 10:00:00,283.2,284.24,283.06,283.4,19832.0,277.1898,278.2077,277.0527,277.3855,19832.0
2023-09-11 10:30:00,283.22,283.79,283.12,283.66,14174.0,277.2093,277.7672,277.1115,277.64,14174.0
2023-09-11 11:00:00,283.5,283.5,282.56,283.04,5393.0,277.4834,277.4834,276.5633,277.0331,5393.0
2023-09-11 11:30:00,283.18,283.93,283.07,283.64,6804.0,277.1702,277.9043,277.0625,277.6204,6804.0
2023-09-11 12:00:00,283.6,283.79,283.34,283.42,4521.0,277.5813,277.7672,277.3268,277.4051,4521.0
2023-09-11 12:30:00,283.55,283.84,283.43,283.43,3066.0,277.5323,277.8162,277.4149,277.4149,3066.0
2023-09-11 13:00:00,283.42,283.46,283.28,283.4,1485.0,277.4051,277.4442,277.2681,277.3855,1485.0
2023-09-11 13:30:00,283.46,283.7,283.44,283.46,3351.0,277.4442,277.6791,277.4247,277.4442,3351.0
2023-09-11 14:00:00,283.46,284.1,283.39,283.65,30964.0,277.4442,278.0707,277.3757,277.6302,30964.0
2023-09-11 14:30:00,283.66,284.05,283.42,283.42,27800.0,277.64,278.0217,277.4051,277.4051,27800.0
2023-09-11 15:00:00,283.55,283.66,283.14,283.34,10769.0,277.5323,277.64,277.131,277.3268,10769.0
2023-09-11 15:30:00,283.4,283.72,283.16,283.58,91089.0,277.3855,277.6987,277.1506,277.5617,91089.0
2023-09-12 09:30:00,282.36,283.41,281.33,282.14,13309.0,276.3676,277.3953,275.3594,276.1523,13309.0
2023-09-12 10:00:00,281.97,282.88,281.97,282.69,11661.0,275.9859,276.8765,275.9859,276.6906,11661.0
2023-09-12 10:30:00,282.69,282.69,281.56,281.85,18704.0,276.6906,276.6906,275.5846,275.8684,18704.0
2023-09-12 11:00:00,281.87,283.29,281.87,283.29,6885.0,275.888,277.2778,275.888,277.2778,6885.0
2023-09-12 11:30:00,283.54,283.64,282.63,282.88,4074.0,277.5225,277.6204,276.6319,276.8765,4074.0
2023-09-12 12:00:00,282.9,282.94,282.45,282.65,5215.0,276.8961,276.9353,276.4557,276.6514,5215.0
2023-09-12 12:30:00,282.63,282.63,281.97,282.05,4355.0,276.6319,276.6319,275.9859,276.0642,4355.0
2023-09-12 13:00:00,282.12,282.52,281.95,282.52,3727.0,276.1327,276.5242,275.9663,276.5242,3727.0
2023-09-12 13:30:00,282.54,282.67,281.91,281.91,10511.0,276.5438,276.671,275.9271,275.9271,10511.0
2023-09-12 14:00:00,281.86,282.0,281.54,281.71,5712.0,275.8782,276.0152,275.565,275.7314,5712.0
2023-09-12 14:30:00,281.65,281.74,281.36,281.7,9146.0,275.6726,275.7607,275.3888,275.7216,9146.0
2023-09-12 15:00:00,281.64,281.81,280.76,280.99,21980.0,275.6629,275.8293,274.8015,275.0267,21980.0
2023-09-12 15:30:00,281.0,281.92,281.0,281.52,46211.0,275.0364,275.9369,275.0364,275.5454,46211.0
2023-09-13 09:30:00,281.37,282.08,280.85,280.93,12829.0,275.3986,276.0935,274.8896,274.9679,12829.0
2023-09-13 10:00:00,280.94,281.51,279.77,279.8,13399.0,274.9777,275.5356,273.8325,273.8619,13399.0
2023-09-13 10:30:00,279.91,280.23,279.02,279.05,16619.0,273.9696,274.2828,273.0985,273.1278,16619.0
2023-09-13 11:00:00,279.15,279.42,278.52,279.42,12479.0,273.2257,273.49,272.6091,273.49,12479.0
2023-09-13 11:30:00,279.5,279.84,279.41,279.75,9863.0,273.5683,273.9011,273.4802,273.813,9863.0
2023-09-13 12:00:00,279.95,280.82,279.83,280.77,9189.0,274.0087,274.8603,273.8913,274.8113,9189.0
2023-09-13 12:30:00,280.79,281.39,280.78,280.97,14685.0,274.8309,275.4182,274.8211,275.0071,14685.0
2023-09-13 13:00:00,280.88,281.04,280.68,280.92,10426.0,274.919,275.0756,274.7232,274.9581,10426.0
2023-09-13 13:30:00,280.92,280.92,279.99,280.44,11375.0,274.9581,274.9581,274.0479,274.4883,11375.0
2023-09-13 14:00:00,280.35,280.36,279.96,280.1,13327.0,274.4002,274.41,274.0185,274.1555,13327.0
2023-09-13 14:30:00,280.13,280.48,279.82,279.92,15676.0,274.1849,274.5275,273.8815,273.9794,15676.0
2023-09-13 15:00:00,279.88,280.03,279.44,279.9,20367.0,273.9402,274.087,273.5096,273.9598,20367.0
2023-09-13 15:30:00,279.92,280.8,279.92,280.09,61983.0,273.9794,274.8407,273.9794,274.1458,61983.0
2023-09-14 09:30:00,280.71,282.72,280.15,282.64,31406.0,275.6015,277.5749,275.0517,277.4963,31406.0
2023-09-14 10:00:00,282.77,282.95,282.08,282.55,13179.0,277.624,277.8007,276.9465,277.408,13179.0
2023-09-14 10:30:00,282.95,283.89,282.88,283.61,7436.0,277.8007,278.7236,277.732,278.4487,7436.0
2023-09-14 11:00:00,283.53,284.13,283.33,283.66,9665.0,278.3701,278.9592,278.1738,278.4978,9665.0
2023-09-14 11:30:00,283.65,284.07,283.53,283.96,7696.0,278.488,278.9003,278.3701,278.7923,7696.0
2023-09-14 12:00:00,283.92,284.12,283.56,284.12,4674.0,278.753,278.9494,278.3996,278.9494,4674.0
2023-09-14 12:30:00,283.9,284.45,283.85,284.23,5067.0,278.7334,279.2734,278.6843,279.0574,5067.0
2023-09-14 13:00:00,284.25,284.55,284.15,284.15,3352.0,279.077,279.3716,278.9789,278.9789,3352.0
2023-09-14 13:30:00,284.35,284.75,284.23,284.69,7498.0,279.1752,279.5679,279.0574,279.509,7498.0
2023-09-14 14:00:00,284.63,285.34,284.63,285.16,7800.0,279.4501,280.1472,279.4501,279.9705,7800.0
2023-09-14 14:30:00,285.16,285.21,284.7,285.15,6807.0,279.9705,280.0196,279.5189,279.9607,6807.0
2023-09-14 15:00:00,285.13,285.32,284.94,284.98,8387.0,279.941,280.1276,279.7545,279.7938,8387.0
2023-09-14 15:30:00,284.99,285.05,283.76,284.91,59942.0,279.8036,279.8625,278.596,279.725,59942.0
2023-09-15 09:30:00,283.73,285.74,283.73,285.74,108778.0,278.5665,280.5399,278.5665,280.5399,108778.0
2023-09-15 10:00:00,285.74,285.74,285.02,285.26,8374.0,280.5399,280.5399,279.833,280.0687,8374.0
2023-09-15 10:30:00,285.26,285.57,284.25,284.26,15454.0,280.0687,280.373,279.077,279.0869,15454.0
2023-09-15 11:00:00,284.29,284.59,283.67,284.29,18513.0,279.1163,279.4109,278.5076,279.1163,18513.0
2023-09-15 11:30:00,284.44,284.46,283.57,283.57,10047.0,279.2636,279.2832,278.4094,278.4094,10047.0
2023-09-15 12:00:00,283.5,283.99,283.5,283.55,5539.0,278.3407,278.8218,278.3407,278.3898,5539.0
2023-09-15 12:30:00,283.6,284.09,283.32,283.95,6360.0,278.4389,278.92,278.164,278.7825,6360.0
2023-09-15 13:00:00,283.9,283.9,282.64,282.64,4052.0,278.7334,278.7334,277.4963,277.4963,4052.0
2023-09-15 13:30:00,283.0,283.59,282.89,283.5,5136.0,277.8498,278.4291,277.7418,278.3407,5136.0
2023-09-15 14:00:00,283.41,283.61,282.62,283.17,17221.0,278.2523,278.4487,277.4767,278.0167,17221.0
2023-09-15 14:30:00,282.91,283.8,282.9,283.72,11619.0,277.7614,278.6352,277.7516,278.5567,11619.0
2023-09-15 15:00:00,283.63,283.79,283.31,283.7,20776.0,278.4683,278.6254,278.1541,278.5371,20776.0
2023-09-15 15:30:00,283.67,284.09,283.11,283.18,100530.0,278.5076,278.92,277.9578,278.0265,100530.0
2023-09-18 09:30:00,283.42,285.83,281.87,285.59,24378.0,278.2621,280.6283,276.7404,280.3927,24378.0
2023-09-18 10:00:00,285.59,287.12,285.57,287.07,17714.0,280.3927,281.8948,280.373,281.8457,17714.0
2023-09-18 10:30:00,287.13,287.28,286.3,287.28,16060.0,281.9046,282.0519,281.0897,282.0519,16060.0
2023-09-18 11:00:00,287.24,288.1,287.18,288.09,13211.0,282.0126,282.857,281.9537,282.8472,13211.0
2023-09-18 11:30:00,288.08,288.1,287.49,287.64,10673.0,282.8373,282.857,282.2581,282.4053,10673.0
2023-09-18 12:00:00,287.78,287.91,287.19,287.47,8767.0,282.5428,282.6704,281.9635,282.2384,8767.0
2023-09-18 12:30:00,287.56,287.92,287.55,287.59,5692.0,282.3268,282.6803,282.317,282.3563,5692.0
2023-09-18 13:00:00,287.68,287.94,287.57,287.6,8704.0,282.4446,282.6999,282.3366,282.3661,8704.0
2023-09-18 13:30:00,287.62,288.55,287.62,288.47,11161.0,282.3857,283.2988,282.3857,283.2202,11161.0
2023-09-18 14:00:00,288.49,289.0,288.39,288.8,12760.0,283.2399,283.7406,283.1417,283.5442,12760.0
2023-09-18 14:30:00,288.82,289.01,288.24,288.42,14281.0,283.5639,283.7504,282.9944,283.1712,14281.0
2023-09-18 15:00:00,288.45,288.59,287.67,287.67,17248.0,283.2006,283.3381,282.4348,282.4348,17248.0
2023-09-18 15:30:00,287.58,287.96,287.26,287.4,80521.0,282.3464,282.7195,282.0323,282.1697,80521.0
2023-09-19 09:30:00,287.81,287.99,286.86,287.35,17774.0,282.5723,282.749,281.6395,282.1206,17774.0
2023-09-19 10:00:00,287.33,287.33,285.02,285.82,11810.0,282.101,282.101,279.833,280.6185,11810.0
2023-09-19 10:30:00,286.05,286.53,286.04,286.49,12092.0,280.8443,281.3155,280.8345,281.2763,12092.0
2023-09-19 11:00:00,286.4,286.49,285.49,285.49,9512.0,281.1879,281.2763,280.2945,280.2945,9512.0
2023-09-19 11:30:00,285.46,286.19,285.46,285.76,12935.0,280.265,280.9817,280.265,280.5596,12935.0
2023-09-19 12:00:00,285.7,286.06,285.51,285.6,8146.0,280.5007,280.8541,280.3141,280.4025,8146.0
2023-09-19 12:30:00,285.52,285.53,284.63,284.67,9255.0,280.3239,280.3337,279.4501,279.4894,9255.0
2023-09-19 13:00:00,284.69,285.34,284.43,285.16,5579.0,279.509,280.1472,279.2538,279.9705,5579.0
2023-09-19 13:30:00,285.16,285.99,284.88,285.54,14021.0,279.9705,280.7854,279.6956,280.3436,14021.0
2023-09-19 14:00:00,285.48,285.72,285.24,285.42,7704.0,280.2847,280.5203,280.049,280.2257,7704.0
2023-09-19 14:30:00,285.36,286.06,285.27,285.81,18254.0,280.1668,280.8541,280.0785,280.6087,18254.0
2023-09-19 15:00:00,285.73,285.81,285.45,285.74,13530.0,280.5301,280.6087,280.2552,280.5399,13530.0
2023-09-19 15:30:00,285.68,285.94,285.31,285.84,52844.0,280.481,280.7363,280.1178,280.6381,52844.0
2023-09-20 09:30:00,286.52,287.99,285.48,286.54,7824.0,281.3057,282.749,280.2847,281.3254,7824.0
2023-09-20 10:00:00,286.67,287.21,286.59,287.11,5019.0,281.453,281.9832,281.3745,281.885,5019.0
2023-09-20 10:30:00,287.16,287.35,286.43,286.81,6978.0,281.9341,282.1206,281.2174,281.5905,6978.0
2023-09-20 11:00:00,286.88,287.33,286.62,287.22,9543.0,281.6592,282.101,281.4039,281.993,9543.0
2023-09-20 11:30:00,287.11,287.43,286.98,287.2,3057.0,281.885,282.1992,281.7574,281.9734,3057.0
2023-09-20 12:00:00,287.19,287.61,286.97,287.27,2649.0,281.9635,282.3759,281.7475,282.0421,2649.0
2023-09-20 12:30:00,287.35,288.24,287.25,288.24,10994.0,282.1206,282.9944,282.0224,282.9944,10994.0
2023-09-20 13:00:00,288.2,288.56,287.74,288.05,34234.0,282.9552,283.3086,282.5035,282.8079,34234.0
2023-09-20 13:30:00,287.99,288.51,287.98,288.47,11369.0,282.749,283.2595,282.7392,283.2202,11369.0
2023-09-20 14:00:00,288.49,288.49,287.12,287.89,32267.0,283.2399,283.2399,281.8948,282.6508,32267.0
2023-09-20 14:30:00,287.71,288.71,287.66,287.97,21241.0,282.4741,283.4559,282.425,282.7293,21241.0
2023-09-20 15:00:00,287.81,288.2,287.0,287.84,16835.0,282.5723,282.9552,281.777,282.6017,16835.0
2023-09-20 15:30:00,288.04,288.23,285.64,285.78,73634.0,282.7981,282.9846,280.4417,280.5792,73634.0
2023-09-21 09:30:00,284.51,285.27,281.28,281.77,29282.0,279.3323,280.0785,276.1611,276.6422,29282.0
2023-09-21 10:00:00,281.48,282.34,280.45,280.82,11394.0,276.3575,277.2018,275.3462,275.7095,11394.0
2023-09-21 10:30:00,280.92,281.81,280.79,281.61,33160.0,275.8076,276.6814,275.68,276.4851,33160.0
2023-09-21 11:00:00,281.61,281.88,281.1,281.45,12897.0,276.4851,276.7502,275.9844,276.328,12897.0
2023-09-21 11:30:00,281.3,282.05,281.29,281.76,10711.0,276.1807,276.9171,276.1709,276.6324,10711.0
2023-09-21 12:00:00,281.64,281.86,281.25,281.32,7716.0,276.5145,276.7305,276.1316,276.2004,7716.0
2023-09-21 12:30:00,281.13,281.33,280.53,280.64,7461.0,276.0138,276.2102,275.4247,275.5327,7461.0
2023-09-21 13:00:00,280.48,280.88,280.06,280.79,7043.0,275.3756,275.7684,274.9633,275.68,7043.0
2023-09-21 13:30:00,280.69,280.88,280.43,280.69,6402.0,275.5818,275.7684,275.3266,275.5818,6402.0
2023-09-21 14:00:00,280.62,280.62,280.13,280.48,10899.0,275.5131,275.5131,275.032,275.3756,10899.0
2023-09-21 14:30:00,280.61,281.25,280.6,280.79,8395.0,275.5033,276.1316,275.4935,275.68,8395.0
2023-09-21 15:00:00,280.69,280.72,279.99,280.09,10154.0,275.5818,275.6113,274.8946,274.9927,10154.0
2023-09-21 15:30:00,280.13,280.33,279.13,279.23,54795.0,275.032,275.2284,274.0502,274.1484,54795.0
2023-09-22 09:30:00,278.78,280.22,278.12,279.27,17162.0,273.7066,275.1204,273.0586,274.1877,17162.0
2023-09-22 10:00:00,278.84,280.34,278.63,279.9,17546.0,273.7655,275.2382,273.5593,274.8062,17546.0
2023-09-22 10:30:00,280.24,280.6,279.78,280.51,8681.0,275.14,275.4935,274.6884,275.4051,8681.0
2023-09-22 11:00:00,280.56,281.1,280.12,280.75,7820.0,275.4542,275.9844,275.0222,275.6407,7820.0
2023-09-22 11:30:00,280.74,280.78,280.04,280.08,17574.0,275.6309,275.6702,274.9437,274.9829,17574.0
2023-09-22 12:00:00,280.13,280.71,280.12,280.52,4994.0,275.032,275.6015,275.0222,275.4149,4994.0
2023-09-22 12:30:00,280.43,280.9,280.4,280.5,3982.0,275.3266,275.788,275.2971,275.3953,3982.0
2023-09-22 13:00:00,280.31,280.68,280.31,280.66,4224.0,275.2087,275.572,275.2087,275.5524,4224.0
2023-09-22 13:30:00,280.54,280.55,279.5,279.89,15518.0,275.4346,275.4444,274.4135,274.7964,15518.0
2023-09-22 14:00:00,279.92,279.92,278.8,278.8,4180.0,274.8258,274.8258,273.7262,273.7262,4180.0
2023-09-22 14:30:00,278.78,279.29,278.54,278.89,7261.0,273.7066,274.2073,273.471,273.8146,7261.0
2023-09-22 15:00:00,278.94,280.0,278.94,279.61,6584.0,273.8637,274.9044,273.8637,274.5215,6584.0
2023-09-22 15:30:00,279.59,279.59,277.62,277.75,64527.0,274.5018,274.5018,272.5677,272.6953,64527.0
2023-09-25 09:30:00,277.04,279.04,276.99,278.03,10217.0,271.9983,273.9619,271.9492,272.9702,10217.0
2023-09-25 10:00:00,278.03,278.17,276.96,276.96,5853.0,272.9702,273.1077,271.9197,271.9197,5853.0
2023-09-25 10:30:00,276.92,277.2,276.53,276.76,14583.0,271.8804,272.1553,271.4975,271.7233,14583.0
2023-09-25 11:00:00,276.62,277.49,276.35,277.26,9536.0,271.5859,272.4401,271.3208,272.2142,9536.0
2023-09-25 11:30:00,277.14,277.37,276.62,277.09,10770.0,272.0964,272.3222,271.5859,272.0473,10770.0
2023-09-25 12:00:00,277.1,277.22,276.83,276.96,8924.0,272.0572,272.175,271.7921,271.9197,8924.0
2023-09-25 12:30:00,276.95,276.95,275.91,276.32,9679.0,271.9099,271.9099,270.8888,271.2914,9679.0
2023-09-25 13:00:00,276.43,276.76,275.98,276.12,8005.0,271.3994,271.7233,270.9575,271.095,8005.0
2023-09-25 13:30:00,276.28,276.45,275.78,276.01,10560.0,271.2521,271.419,270.7612,270.987,10560.0
2023-09-25 14:00:00,276.02,276.77,275.97,276.46,14826.0,270.9968,271.7332,270.9477,271.4288,14826.0
2023-09-25 14:30:00,276.37,276.74,276.0,276.01,9689.0,271.3404,271.7037,270.9772,270.987,9689.0
2023-09-25 15:00:00,276.04,276.34,275.6,276.01,19128.0,271.0165,271.311,270.5845,270.987,19128.0
2023-09-25 15:30:00,276.03,276.89,275.97,276.65,71936.0,271.0066,271.851,270.9477,271.6154,71936.0
2023-09-26 09:30:00,275.4,276.44,275.3,275.83,27958.0,270.3881,271.4092,270.2899,270.8103,27958.0
2023-09-26 10:00:00,276.34,276.49,274.15,274.69,32594.0,271.311,271.4583,269.1608,269.691,32594.0
2023-09-26 10:30:00,274.59,274.83,273.59,274.45,25171.0,269.5928,269.8285,268.611,269.4554,25171.0
2023-09-26 11:00:00,274.53,274.73,274.01,274.59,11096.0,269.5339,269.7303,269.0234,269.5928,11096.0
2023-09-26 11:30:00,274.46,274.87,274.31,274.84,12760.0,269.4652,269.8677,269.3179,269.8383,12760.0
2023-09-26 12:00:00,274.72,275.06,274.38,274.65,9975.0,269.7205,270.0543,269.3867,269.6517,9975.0
2023-09-26 12:30:00,274.62,275.15,274.24,274.96,10968.0,269.6223,270.1426,269.2492,269.9561,10968.0
2023-09-26 13:00:00,274.88,275.25,274.51,275.13,11400.0,269.8776,270.2408,269.5143,270.123,11400.0
2023-09-26 13:30:00,275.08,275.18,274.59,274.98,7403.0,270.0739,270.1721,269.5928,269.9757,7403.0
2023-09-26 14:00:00,275.25,275.25,274.52,274.53,10501.0,270.2408,270.2408,269.5241,269.5339,10501.0
2023-09-26 14:30:00,274.49,274.6,274.01,274.32,10234.0,269.4947,269.6027,269.0234,269.3278,10234.0
2023-09-26 15:00:00,274.35,274.38,273.29,273.38,10315.0,269.3572,269.3867,268.3165,268.4049,10315.0
2023-09-26 15:30:00,273.39,274.16,273.23,273.51,58591.0,268.4147,269.1707,268.2576,268.5325,58591.0
2023-09-27 09:30:00,274.01,275.37,274.01,274.09,13377.0,269.0234,270.3586,269.0234,269.1019,13377.0
2023-09-27 10:00:00,273.96,274.78,273.76,274.65,12936.0,268.9743,269.7794,268.7779,269.6517,12936.0
2023-09-27 10:30:00,274.58,274.95,273.77,273.78,9830.0,269.583,269.9463,268.7878,268.7976,9830.0
2023-09-27 11:00:00,273.81,273.88,273.09,273.44,17798.0,268.827,268.8958,268.1201,268.4638,17798.0
2023-09-27 11:30:00,273.55,274.11,272.57,273.15,14520.0,268.5718,269.1216,267.6096,268.179,14520.0
2023-09-27 12:00:00,273.13,273.13,272.64,272.8,9518.0,268.1594,268.1594,267.6783,267.8354,9518.0
2023-09-27 12:30:00,273.0,273.45,272.9,272.91,9271.0,268.0318,268.4736,267.9336,267.9434,9271.0
2023-09-27 13:00:00,272.91,272.91,271.23,271.23,15470.0,267.9434,267.9434,266.294,266.294,15470.0
2023-09-27 13:30:00,271.34,272.36,271.34,272.03,9505.0,266.402,267.4034,266.402,267.0794,9505.0
2023-09-27 14:00:00,271.94,271.98,271.65,271.98,7555.0,266.9911,267.0303,266.7063,267.0303,7555.0
2023-09-27 14:30:00,272.07,273.16,272.07,273.08,8811.0,267.1187,268.1889,267.1187,268.1103,8811.0
2023-09-27 15:00:00,272.92,273.48,272.85,273.28,12409.0,267.9532,268.503,267.8845,268.3067,12409.0
2023-09-27 15:30:00,273.33,273.47,272.05,273.0,50204.0,268.3558,268.4932,267.0991,268.0318,50204.0
2023-09-28 09:30:00,273.85,275.04,273.85,275.04,9675.0,268.8663,270.0347,268.8663,270.0347,9675.0
2023-09-28 10:00:00,275.29,275.47,274.44,274.97,13163.0,270.2801,270.4568,269.4456,269.9659,13163.0
2023-09-28 10:30:00,274.82,274.88,274.39,274.88,8383.0,269.8187,269.8776,269.3965,269.8776,8383.0
2023-09-28 11:00:00,274.89,276.33,274.65,275.5,17620.0,269.8874,271.3012,269.6517,270.4863,17620.0
2023-09-28 11:30:00,275.76,275.78,275.28,275.55,6945.0,270.7415,270.7612,270.2703,270.5354,6945.0
2023-09-28 12:00:00,275.57,275.6,275.06,275.6,5836.0,270.555,270.5845,270.0543,270.5845,5836.0
2023-09-28 12:30:00,275.75,276.04,275.05,275.15,6675.0,270.7317,271.0165,270.0445,270.1426,6675.0
2023-09-28 13:00:00,275.22,275.39,274.99,275.1,5508.0,270.2114,270.3783,269.9856,270.0936,5508.0
2023-09-28 13:30:00,275.08,275.14,274.37,274.65,8870.0,270.0739,270.1328,269.3768,269.6517,8870.0
2023-09-28 14:00:00,274.69,274.9,274.42,274.84,10748.0,269.691,269.8972,269.4259,269.8383,10748.0
2023-09-28 14:30:00,274.83,274.83,274.07,274.5,7784.0,269.8285,269.8285,269.0823,269.5045,7784.0
2023-09-28 15:00:00,274.47,275.21,274.31,275.13,16188.0,269.475,270.2016,269.3179,270.123,16188.0
2023-09-28 15:30:00,275.19,275.32,273.84,274.25,58830.0,270.1819,270.3096,268.8565,269.259,58830.0
2023-09-29 09:30:00,274.91,274.94,272.93,273.82,13878.0,269.907,269.9365,267.963,268.8369,13878.0
2023-09-29 10:00:00,274.84,274.84,272.7,272.85,13971.0,269.8383,269.8383,267.7372,267.8845,13971.0
2023-09-29 10:30:00,272.97,273.75,272.89,273.33,9607.0,268.0023,268.7681,267.9238,268.3558,9607.0
2023-09-29 11:00:00,273.41,273.6,272.88,273.19,16514.0,268.4343,268.6209,267.914,268.2183,16514.0
2023-09-29 11:30:00,273.19,273.3,272.2,272.63,65049.0,268.2183,268.3263,267.2463,267.6685,65049.0
2023-09-29 12:00:00,272.56,273.66,272.5,273.31,24506.0,267.5998,268.6798,267.5409,268.3361,24506.0
2023-09-29 12:30:00,273.23,273.75,272.56,273.01,24797.0,268.2576,268.7681,267.5998,268.0416,24797.0
2023-09-29 13:00:00,273.08,273.08,271.76,272.29,26305.0,268.1103,268.1103,266.8143,267.3347,26305.0
2023-09-29 13:30:00,272.29,272.38,271.81,272.04,8362.0,267.3347,267.4231,266.8634,267.0892,8362.0
2023-09-29 14:00:00,272.0,272.26,271.68,272.12,10325.0,267.05,267.3052,266.7358,267.1678,10325.0
2023-09-29 14:30:00,271.93,272.82,271.61,272.81,23055.0,266.9812,267.8551,266.6671,267.8452,23055.0
2023-09-29 15:00:00,272.76,272.99,271.83,272.28,14031.0,267.7961,268.022,266.8831,267.3249,14031.0
2023-09-29 15:30:00,272.21,272.83,271.8,272.39,55161.0,267.2562,267.8649,266.8536,267.4329,55161.0
2023-10-02 09:30:00,271.4,272.64,271.4,272.04,13212.0,266.4609,267.6783,266.4609,267.0892,13212.0
2023-10-02 10:00:00,271.68,272.72,271.54,272.44,18116.0,266.7358,267.7569,266.5983,267.482,18116.0
2023-10-02 10:30:00,272.17,272.29,271.76,272.29,13875.0,267.2169,267.3347,266.8143,267.3347,13875.0
2023-10-02 11:00:00,272.29,273.22,271.83,273.11,15985.0,267.3347,268.2478,266.8831,268.1398,15985.0
2023-10-02 11:30:00,273.13,273.35,271.69,271.76,8362.0,268.1594,268.3754,266.7456,266.8143,8362.0
2023-10-02 12:00:00,271.79,271.88,271.32,271.42,8538.0,266.8438,266.9322,266.3823,266.4805,8538.0
2023-10-02 12:30:00,271.56,271.74,271.2,271.39,5533.0,266.618,266.7947,266.2645,266.4511,5533.0
2023-10-02 13:00:00,271.33,272.05,271.09,271.95,9430.0,266.3922,267.0991,266.1565,267.0009,9430.0
2023-10-02 13:30:00,271.93,271.93,271.32,271.56,9529.0,266.9812,266.9812,266.3823,266.618,9529.0
2023-10-02 14:00:00,271.69,272.34,271.62,271.62,9758.0,266.7456,267.3838,266.6769,266.6769,9758.0
2023-10-02 14:30:00,271.6,272.24,271.6,271.94,11454.0,266.6573,267.2856,266.6573,266.9911,11454.0
2023-10-02 15:00:00,271.94,272.98,271.84,272.76,11564.0,266.9911,268.0121,266.8929,267.7961,11564.0
2023-10-02 15:30:00,272.84,273.3,272.53,273.02,54725.0,267.8747,268.3263,267.5703,268.0514,54725.0
2023-10-03 09:30:00,272.29,273.86,272.29,272.96,13201.0,267.3347,268.8761,267.3347,267.9925,13201.0
2023-10-03 10:00:00,272.69,272.69,270.62,270.72,12702.0,267.7274,267.7274,265.6951,265.7933,12702.0
2023-10-03 10:30:00,271.02,271.27,270.35,270.57,11036.0,266.0878,266.3333,265.43,265.646,11036.0
2023-10-03 11:00:00,270.51,271.47,270.21,271.0,14790.0,265.5871,266.5296,265.2925,266.0682,14790.0
2023-10-03 11:30:00,270.67,270.67,269.64,269.96,7853.0,265.7442,265.7442,264.7329,265.0471,7853.0
2023-10-03 12:00:00,269.95,270.77,269.91,270.76,9447.0,265.0373,265.8424,264.998,265.8325,9447.0
2023-10-03 12:30:00,270.61,270.66,270.08,270.41,12029.0,265.6853,265.7344,265.1649,265.4889,12029.0
2023-10-03 13:00:00,270.64,270.7,270.18,270.7,6989.0,265.7147,265.7736,265.2631,265.7736,6989.0
2023-10-03 13:30:00,270.7,270.91,270.5,270.53,13110.0,265.7736,265.9798,265.5773,265.6067,13110.0
2023-10-03 14:00:00,270.12,270.78,269.89,270.39,15019.0,265.2042,265.8522,264.9784,265.4693,15019.0
2023-10-03 14:30:00,270.39,271.47,270.39,271.43,16276.0,265.4693,266.5296,265.4693,266.4903,16276.0
2023-10-03 15:00:00,271.32,271.5,270.7,271.1,20459.0,266.3823,266.5591,265.7736,266.1664,20459.0
2023-10-03 15:30:00,271.11,272.0,270.94,271.54,69270.0,266.1762,267.05,266.0093,266.5983,69270.0
2023-10-04 09:30:00,271.9,274.4,271.78,273.47,19904.0,266.9518,269.4063,266.834,268.4932,19904.0
2023-10-04 10:00:00,273.49,273.49,271.82,272.12,14437.0,268.5129,268.5129,266.8732,267.1678,14437.0
2023-10-04 10:30:00,272.29,273.45,272.2,272.93,9884.0,267.3347,268.4736,267.2463,267.963,9884.0
2023-10-04 11:00:00,272.62,273.51,271.99,273.51,9536.0,267.6587,268.5325,267.0402,268.5325,9536.0
2023-10-04 11:30:00,273.51,273.98,272.97,273.98,8627.0,268.5325,268.9939,268.0023,268.9939,8627.0
2023-10-04 12:00:00,273.84,274.56,273.54,274.35,11076.0,268.8565,269.5634,268.5619,269.3572,11076.0
2023-10-04 12:30:00,274.44,274.83,274.23,274.39,11363.0,269.4456,269.8285,269.2394,269.3965,11363.0
2023-10-04 13:00:00,274.21,274.37,274.04,274.08,5524.0,269.2198,269.3768,269.0528,269.0921,5524.0
2023-10-04 13:30:00,274.08,274.19,273.64,274.03,10358.0,269.0921,269.2001,268.6601,269.043,10358.0
2023-10-04 14:00:00,273.96,274.38,273.52,273.99,16514.0,268.9743,269.3867,268.5423,269.0038,16514.0
2023-10-04 14:30:00,274.0,274.34,273.64,273.73,27585.0,269.0136,269.3474,268.6601,268.7485,27585.0
2023-10-04 15:00:00,273.77,274.76,273.77,274.07,26454.0,268.7878,269.7597,268.7878,269.0823,26454.0
2023-10-04 15:30:00,274.24,274.65,273.77,273.98,84246.0,269.2492,269.6517,268.7878,268.9939,84246.0
2023-10-05 09:30:00,273.72,274.75,273.0,274.34,9895.0,268.7387,269.7499,268.0318,269.3474,9895.0
2023-10-05 10:00:00,274.03,275.25,273.38,274.96,36648.0,269.043,270.2408,268.4049,269.9561,36648.0
2023-10-05 10:30:00,275.04,275.3,273.48,273.63,14950.0,270.0347,270.2899,268.503,268.6503,14950.0
2023-10-05 11:00:00,273.53,274.46,273.11,273.11,18634.0,268.5521,269.4652,268.1398,268.1398,18634.0
2023-10-05 11:30:00,273.28,274.19,273.21,273.79,12167.0,268.3067,269.2001,268.238,268.8074,12167.0
2023-10-05 12:00:00,273.71,274.7,273.55,274.69,14469.0,268.7289,269.7008,268.5718,269.691,14469.0
2023-10-05 12:30:00,274.72,274.72,273.74,273.94,7607.0,269.7205,269.7205,268.7583,268.9547,7607.0
2023-10-05 13:00:00,273.74,274.32,273.54,274.05,5828.0,268.7583,269.3278,268.5619,269.0627,5828.0
2023-10-05 13:30:00,273.95,274.68,273.95,274.42,8813.0,268.9645,269.6812,268.9645,269.4259,8813.0
2023-10-05 14:00:00,274.51,274.54,274.08,274.48,9107.0,269.5143,269.5437,269.0921,269.4848,9107.0
2023-10-05 14:30:00,274.41,274.91,274.31,274.6,9895.0,269.4161,269.907,269.3179,269.6027,9895.0
2023-10-05 15:00:00,274.5,274.99,274.33,274.85,8761.0,269.5045,269.9856,269.3376,269.8481,8761.0
2023-10-05 15:30:00,274.9,274.94,273.16,273.3,34452.0,269.8972,269.9365,268.1889,268.3263,34452.0
2023-10-06 09:30:00,272.15,273.54,271.1,271.5,10132.0,267.1972,268.5619,266.1664,266.5591,10132.0
2023-10-06 10:00:00,271.81,273.87,271.23,273.69,20568.0,266.8634,268.8859,266.294,268.7092,20568.0
2023-10-06 10:30:00,274.07,274.63,273.75,274.12,7802.0,269.0823,269.6321,268.7681,269.1314,7802.0
2023-10-06 11:00:00,274.2,275.79,274.2,275.45,7899.0,269.2099,270.771,269.2099,270.4372,7899.0
2023-10-06 11:30:00,275.5,276.61,275.36,276.32,10853.0,270.4863,271.5761,270.3488,271.2914,10853.0
2023-10-06 12:00:00,276.23,276.23,275.58,275.73,2825.0,271.203,271.203,270.5648,270.7121,2825.0
2023-10-06 12:30:00,275.86,276.27,275.77,276.04,8202.0,270.8397,271.2423,270.7514,271.0165,8202.0
2023-10-06 13:00:00,276.05,276.57,275.45,276.15,6669.0,271.0263,271.5368,270.4372,271.1244,6669.0
2023-10-06 13:30:00,276.28,276.55,275.91,276.19,5135.0,271.2521,271.5172,270.8888,271.1637,5135.0
2023-10-06 14:00:00,276.11,276.67,275.82,276.54,7551.0,271.0852,271.635,270.8005,271.5074,7551.0
2023-10-06 14:30:00,276.74,277.6,276.74,277.22,10026.0,271.7037,272.5481,271.7037,272.175,10026.0
2023-10-06 15:00:00,277.11,277.37,276.97,277.37,7228.0,272.067,272.3222,271.9295,272.3222,7228.0
2023-10-06 15:30:00,277.36,277.46,275.88,276.21,33708.0,272.3124,272.4106,270.8594,271.1834,33708.0
2023-10-09 09:30:00,279.75,284.55,279.65,284.4,54960.0,274.6589,279.3716,274.5608,279.2243,54960.0
2023-10-09 10:00:00,284.12,284.88,284.12,284.23,21387.0,278.9494,279.6956,278.9494,279.0574,21387.0
2023-10-09 10:30:00,284.28,284.41,282.57,282.94,16345.0,279.1065,279.2341,277.4276,277.7909,16345.0
2023-10-09 11:00:00,282.77,283.68,282.65,283.65,16890.0,277.624,278.5174,277.5062,278.488,16890.0
2023-10-09 11:30:00,283.55,285.05,283.44,285.0,23274.0,278.3898,279.8625,278.2818,279.8134,23274.0
2023-10-09 12:00:00,284.94,285.71,284.81,285.44,12902.0,279.7545,280.5105,279.6268,280.2454,12902.0
2023-10-09 12:30:00,285.46,285.55,284.89,285.31,9281.0,280.265,280.3534,279.7054,280.1178,9281.0
2023-10-09 13:00:00,285.38,285.77,285.25,285.61,17610.0,280.1865,280.5694,280.0588,280.4123,17610.0
2023-10-09 13:30:00,285.68,286.62,285.62,286.59,14971.0,280.481,281.4039,280.4221,281.3745,14971.0
2023-10-09 14:00:00,286.45,286.81,286.44,286.58,10131.0,281.237,281.5905,281.2272,281.3646,10131.0
2023-10-09 14:30:00,286.61,287.04,286.26,286.48,15270.0,281.3941,281.8163,281.0505,281.2665,15270.0
2023-10-09 15:00:00,286.33,286.82,286.1,286.68,22659.0,281.1192,281.6003,280.8934,281.4628,22659.0
2023-10-09 15:30:00,286.7,286.7,286.05,286.3,77898.0,281.4825,281.4825,280.8443,281.0897,77898.0
2023-10-10 09:30:00,286.18,286.71,286.08,286.19,11135.0,280.9719,281.4923,280.8737,280.9817,11135.0
2023-10-10 10:00:00,286.3,287.21,285.91,287.12,14533.0,281.0897,281.9832,280.7068,281.8948,14533.0
2023-10-10 10:30:00,286.86,287.11,285.39,285.7,9127.0,281.6395,281.885,280.1963,280.5007,9127.0
2023-10-10 11:00:00,285.62,287.04,285.4,286.83,11499.0,280.4221,281.8163,280.2061,281.6101,11499.0
2023-10-10 11:30:00,286.74,287.44,286.65,287.41,8875.0,281.5217,282.209,281.4334,282.1795,8875.0
2023-10-10 12:00:00,287.45,287.64,287.24,287.5,8891.0,282.2188,282.4053,282.0126,282.2679,8891.0
2023-10-10 12:30:00,287.43,287.51,287.04,287.2,12992.0,282.1992,282.2777,281.8163,281.9734,12992.0
2023-10-10 13:00:00,287.21,287.29,285.54,285.6,7671.0,281.9832,282.0617,280.3436,280.4025,7671.0
2023-10-10 13:30:00,285.54,285.76,285.22,285.48,13045.0,280.3436,280.5596,280.0294,280.2847,13045.0
2023-10-10 14:00:00,285.48,285.57,284.76,284.94,15365.0,280.2847,280.373,279.5778,279.7545,15365.0
2023-10-10 14:30:00,284.8,284.8,283.84,283.84,13646.0,279.617,279.617,278.6745,278.6745,13646.0
2023-10-10 15:00:00,283.94,284.98,283.88,284.66,21759.0,278.7727,279.7938,278.7138,279.4796,21759.0
2023-10-10 15:30:00,284.6,285.16,284.52,285.05,68626.0,279.4207,279.9705,279.3421,279.8625,68626.0
2023-10-11 09:30:00,285.35,286.59,284.22,284.55,26422.0,280.157,281.3745,279.0476,279.3716,26422.0
2023-10-11 10:00:00,284.64,285.3,284.34,284.64,4878.0,279.4599,280.1079,279.1654,279.4599,4878.0
2023-10-11 10:30:00,284.73,285.55,284.51,284.87,13837.0,279.5483,280.3534,279.3323,279.6858,13837.0
2023-10-11 11:00:00,284.94,285.13,284.59,284.65,7276.0,279.7545,279.941,279.4109,279.4698,7276.0
2023-10-11 11:30:00,284.82,286.28,284.71,285.99,17320.0,279.6367,281.0701,279.5287,280.7854,17320.0
2023-10-11 12:00:00,286.13,286.23,285.29,285.61,9777.0,280.9228,281.021,280.0981,280.4123,9777.0
2023-10-11 12:30:00,285.51,286.01,285.22,285.48,7508.0,280.3141,280.805,280.0294,280.2847,7508.0
2023-10-11 13:00:00,285.42,286.08,285.12,285.97,8462.0,280.2257,280.8737,279.9312,280.7657,8462.0
2023-10-11 13:30:00,285.78,286.18,285.36,285.68,13053.0,280.5792,280.9719,280.1668,280.481,13053.0
2023-10-11 14:00:00,285.8,286.17,285.49,285.83,9188.0,280.5988,280.9621,280.2945,280.6283,9188.0
2023-10-11 14:30:00,285.71,286.29,285.65,286.25,8570.0,280.5105,281.0799,280.4516,281.0406,8570.0
2023-10-11 15:00:00,286.31,286.96,286.31,286.73,13170.0,281.0996,281.7377,281.0996,281.5119,13170.0
2023-10-11 15:30:00,286.61,287.68,286.38,287.5,48009.0,281.3941,282.4446,281.1683,282.2679,48009.0
2023-10-12 09:30:00,288.63,290.56,287.73,289.06,19497.0,283.3773,285.2722,282.4937,283.7995,19497.0
2023-10-12 10:00:00,289.08,290.02,288.27,289.63,7936.0,283.8191,284.742,283.0239,284.3591,7936.0
2023-10-12 10:30:00,289.55,290.29,289.13,290.04,16332.0,284.2806,285.0071,283.8682,284.7617,16332.0
2023-10-12 11:00:00,290.0,290.83,289.87,290.33,20653.0,284.7224,285.5373,284.5948,285.0464,20653.0
2023-10-12 11:30:00,290.25,290.62,289.87,290.19,12211.0,284.9678,285.3311,284.5948,284.9089,12211.0
2023-10-12 12:00:00,290.16,290.85,289.94,290.85,10771.0,284.8795,285.5569,284.6635,285.5569,10771.0
2023-10-12 12:30:00,290.67,291.16,290.18,290.59,9277.0,285.3802,285.8613,284.8991,285.3017,9277.0
2023-10-12 13:00:00,290.69,290.69,288.41,288.46,15190.0,285.3998,285.3998,283.1613,283.2104,15190.0
2023-10-12 13:30:00,288.41,288.41,287.68,287.87,12490.0,283.1613,283.1613,282.4446,282.6312,12490.0
2023-10-12 14:00:00,287.81,287.81,286.98,287.38,10409.0,282.5723,282.5723,281.7574,282.1501,10409.0
2023-10-12 14:30:00,287.31,288.29,287.22,288.24,6850.0,282.0814,283.0435,281.993,282.9944,6850.0
2023-10-12 15:00:00,288.22,288.81,288.09,288.62,12134.0,282.9748,283.5541,282.8472,283.3675,12134.0
2023-10-12 15:30:00,288.77,289.0,288.19,288.23,36625.0,283.5148,283.7406,282.9453,282.9846,36625.0
2023-10-13 09:30:00,288.98,289.9,288.76,288.97,14679.0,283.721,284.6242,283.505,283.7111,14679.0
2023-10-13 10:00:00,288.38,288.7,287.02,288.39,9313.0,283.1319,283.4461,281.7966,283.1417,9313.0
2023-10-13 10:30:00,288.4,288.71,287.36,287.73,13564.0,283.1515,283.4559,282.1304,282.4937,13564.0
2023-10-13 11:00:00,287.73,287.73,286.87,287.05,18634.0,282.4937,282.4937,281.6494,281.8261,18634.0
2023-10-13 11:30:00,287.21,287.88,286.96,287.31,5875.0,281.9832,282.641,281.7377,282.0814,5875.0
2023-10-13 12:00:00,287.24,287.9,287.24,287.9,3418.0,282.0126,282.6606,282.0126,282.6606,3418.0
2023-10-13 12:30:00,287.81,288.1,287.25,287.29,22562.0,282.5723,282.857,282.0224,282.0617,22562.0
2023-10-13 13:00:00,287.19,287.35,286.53,286.53,15227.0,281.9635,282.1206,281.3155,281.3155,15227.0
2023-10-13 13:30:00,286.38,286.88,285.61,286.67,6360.0,281.1683,281.6592,280.4123,281.453,6360.0
2023-10-13 14:00:00,286.5,287.02,286.47,286.99,8009.0,281.2861,281.7966,281.2566,281.7672,8009.0
2023-10-13 14:30:00,286.91,287.17,286.63,287.05,6419.0,281.6886,281.9439,281.4137,281.8261,6419.0
2023-10-13 15:00:00,287.01,287.57,286.88,287.1,8710.0,281.7868,282.3366,281.6592,281.8752,8710.0
2023-10-13 15:30:00,287.22,288.38,286.75,288.25,59460.0,281.993,283.1319,281.5315,283.0042,59460.0
2023-10-16 09:30:00,290.28,294.92,290.28,294.9,33616.0,284.9973,289.5529,284.9973,289.5332,33616.0
2023-10-16 10:00:00,294.66,294.69,291.92,293.76,25431.0,289.2976,289.327,286.6075,288.414,25431.0
2023-10-16 10:30:00,293.96,294.66,293.91,294.01,18808.0,288.6103,289.2976,288.5612,288.6594,18808.0
2023-10-16 11:00:00,294.13,294.56,293.82,294.19,23553.0,288.7772,289.1994,288.4729,288.8361,23553.0
2023-10-16 11:30:00,294.29,294.3,293.38,293.69,13623.0,288.9343,288.9441,288.0409,288.3452,13623.0
2023-10-16 12:00:00,293.75,293.85,292.98,293.36,17906.0,288.4042,288.5023,287.6482,288.0213,17906.0
2023-10-16 12:30:00,293.32,293.67,293.09,293.67,14606.0,287.982,288.3256,287.7562,288.3256,14606.0
2023-10-16 13:00:00,293.67,293.8,292.39,293.07,15588.0,288.3256,288.4532,287.0689,287.7365,15588.0
2023-10-16 13:30:00,292.91,293.84,292.91,293.71,9519.0,287.5794,288.4925,287.5794,288.3649,9519.0
2023-10-16 14:00:00,293.71,293.82,293.25,293.3,19964.0,288.3649,288.4729,287.9133,287.9623,19964.0
2023-10-16 14:30:00,293.34,293.93,293.34,293.88,25007.0,288.0016,288.5809,288.0016,288.5318,25007.0
2023-10-16 15:00:00,293.94,294.28,293.69,294.14,16385.0,288.5907,288.9245,288.3452,288.7871,16385.0
2023-10-16 15:30:00,294.11,294.2,293.22,293.37,95959.0,288.7576,288.846,287.8838,288.0311,95959.0
2023-10-17 09:30:00,291.18,291.36,289.17,289.67,23264.0,285.8809,286.0576,283.9075,284.3984,23264.0
2023-10-17 10:00:00,289.53,290.33,289.26,289.77,8342.0,284.261,285.0464,283.9959,284.4966,8342.0
2023-10-17 10:30:00,289.91,290.7,289.08,289.22,8880.0,284.634,285.4097,283.8191,283.9566,8880.0
2023-10-17 11:00:00,289.13,290.06,288.49,289.88,16676.0,283.8682,284.7813,283.2399,284.6046,16676.0
2023-10-17 11:30:00,290.05,291.18,290.02,290.86,10684.0,284.7715,285.8809,284.742,285.5667,10684.0
2023-10-17 12:00:00,291.0,291.11,290.17,290.26,8048.0,285.7042,285.8122,284.8893,284.9777,8048.0
2023-10-17 12:30:00,290.17,290.59,289.5,289.72,9999.0,284.8893,285.3017,284.2315,284.4475,9999.0
2023-10-17 13:00:00,289.6,289.92,289.36,289.36,4218.0,284.3297,284.6439,284.094,284.094,4218.0
2023-10-17 13:30:00,289.36,289.6,288.67,288.84,11984.0,284.094,284.3297,283.4166,283.5835,11984.0
2023-10-17 14:00:00,288.74,288.95,288.37,288.38,5553.0,283.4853,283.6915,283.1221,283.1319,5553.0
2023-10-17 14:30:00,288.41,288.9,288.14,288.7,13616.0,283.1613,283.6424,282.8962,283.4461,13616.0
2023-10-17 15:00:00,288.69,289.09,288.29,288.99,12058.0,283.4362,283.829,283.0435,283.7308,12058.0
2023-10-17 15:30:00,288.93,289.88,288.44,289.86,72974.0,283.6719,284.6046,283.1908,284.5849,72974.0
2023-10-18 09:30:00,289.22,290.93,287.55,290.82,23270.0,283.9566,285.6355,282.317,285.5275,23270.0
2023-10-18 10:00:00,290.85,291.64,290.07,290.65,24137.0,285.5569,286.3326,284.7911,285.3606,24137.0
2023-10-18 10:30:00,290.52,290.52,289.23,290.03,10452.0,285.2329,285.2329,283.9664,284.7519,10452.0
2023-10-18 11:00:00,290.08,290.72,290.02,290.59,10914.0,284.8009,285.4293,284.742,285.3017,10914.0
2023-10-18 11:30:00,290.54,290.98,290.27,290.52,9014.0,285.2526,285.6846,284.9875,285.2329,9014.0
2023-10-18 12:00:00,290.61,290.87,289.76,289.99,9574.0,285.3213,285.5766,284.4868,284.7126,9574.0
2023-10-18 12:30:00,290.0,290.67,289.93,290.07,7488.0,284.7224,285.3802,284.6537,284.7911,7488.0
2023-10-18 13:00:00,290.12,291.47,289.92,291.2,10951.0,284.8402,286.1656,284.6439,285.9006,10951.0
2023-10-18 13:30:00,291.1,291.17,290.12,290.79,10008.0,285.8024,285.8711,284.8402,285.498,10008.0
2023-10-18 14:00:00,290.86,291.1,289.89,289.99,9908.0,285.5667,285.8024,284.6144,284.7126,9908.0
2023-10-18 14:30:00,290.08,290.23,289.35,289.6,6912.0,284.8009,284.9482,284.0842,284.3297,6912.0
2023-10-18 15:00:00,289.6,289.6,288.73,288.73,11189.0,284.3297,284.3297,283.4755,283.4755,11189.0
2023-10-18 15:30:00,288.78,288.95,287.74,288.22,40233.0,283.5246,283.6915,282.5035,282.9748,40233.0
2023-10-19 09:30:00,286.47,287.75,286.15,287.41,11379.0,281.2566,282.5133,280.9425,282.1795,11379.0
2023-10-19 10:00:00,287.18,287.28,284.11,284.51,14267.0,281.9537,282.0519,278.9396,279.3323,14267.0
2023-10-19 10:30:00,283.92,284.01,283.1,283.21,9105.0,278.753,278.8414,277.948,278.056,9105.0
2023-10-19 11:00:00,283.34,284.0,282.8,283.99,10404.0,278.1836,278.8316,277.6534,278.8218,10404.0
2023-10-19 11:30:00,284.12,284.97,283.93,284.37,7691.0,278.9494,279.7839,278.7629,279.1949,7691.0
2023-10-19 12:00:00,284.26,286.03,283.72,283.74,12317.0,279.0869,280.8246,278.5567,278.5763,12317.0
2023-10-19 12:30:00,283.56,284.86,281.83,284.78,11735.0,278.3996,279.6759,276.7011,279.5974,11735.0
2023-10-19 13:00:00,284.83,285.59,284.34,285.01,5469.0,279.6465,280.3927,279.1654,279.8232,5469.0
2023-10-19 13:30:00,285.07,285.07,283.35,283.35,7522.0,279.8821,279.8821,278.1934,278.1934,7522.0
2023-10-19 14:00:00,283.06,283.86,283.04,283.37,12509.0,277.9087,278.6941,277.8891,278.2131,12509.0
2023-10-19 14:30:00,283.22,283.28,282.46,282.84,25634.0,278.0658,278.1247,277.3196,277.6927,25634.0
2023-10-19 15:00:00,282.69,282.83,282.01,282.18,19536.0,277.5454,277.6829,276.8778,277.0447,19536.0
2023-10-19 15:30:00,282.25,282.66,281.45,281.84,61047.0,277.1134,277.516,276.328,276.7109,61047.0
2023-10-20 09:30:00,283.21,285.38,283.21,283.67,66238.0,278.056,280.1865,278.056,278.5076,66238.0
2023-10-20 10:00:00,283.41,283.91,282.75,283.49,14556.0,278.2523,278.7432,277.6043,278.3309,14556.0
2023-10-20 10:30:00,283.39,284.51,282.48,284.32,27055.0,278.2327,279.3323,277.3393,279.1458,27055.0
2023-10-20 11:00:00,284.22,285.28,284.14,284.73,21297.0,279.0476,280.0883,278.969,279.5483,21297.0
2023-10-20 11:30:00,284.51,285.01,283.9,284.75,19329.0,279.3323,279.8232,278.7334,279.5679,19329.0
2023-10-20 12:00:00,284.8,285.01,284.05,284.51,18520.0,279.617,279.8232,278.8807,279.3323,18520.0
2023-10-20 12:30:00,284.66,285.46,284.18,284.75,9000.0,279.4796,280.265,279.0083,279.5679,9000.0
2023-10-20 13:00:00,284.99,284.99,283.91,284.13,10189.0,279.8036,279.8036,278.7432,278.9592,10189.0
2023-10-20 13:30:00,284.01,284.54,283.72,284.12,12444.0,278.8414,279.3618,278.5567,278.9494,12444.0
2023-10-20 14:00:00,284.11,284.39,283.14,283.33,8201.0,278.9396,279.2145,277.9872,278.1738,8201.0
2023-10-20 14:30:00,283.27,283.71,283.13,283.51,13635.0,278.1149,278.5469,277.9774,278.3505,13635.0
2023-10-20 15:00:00,283.65,284.48,283.46,283.91,25814.0,278.488,279.3029,278.3014,278.7432,25814.0
2023-10-20 15:30:00,283.82,284.07,281.14,281.27,160382.0,278.6549,278.9003,276.0236,276.1513,160382.0
2023-10-23 09:30:00,280.41,282.63,279.91,282.63,16765.0,275.3069,277.4865,274.816,277.4865,16765.0
2023-10-23 10:00:00,282.18,282.29,281.04,281.46,10341.0,277.0447,277.1527,275.9255,276.3378,10341.0
2023-10-23 10:30:00,281.46,281.81,280.94,281.09,11843.0,276.3378,276.6814,275.8273,275.9745,11843.0
2023-10-23 11:00:00,281.11,281.28,279.73,280.04,23855.0,275.9942,276.1611,274.6393,274.9437,23855.0
2023-10-23 11:30:00,280.03,281.25,280.03,280.44,19085.0,274.9338,276.1316,274.9338,275.3364,19085.0
2023-10-23 12:00:00,280.31,280.99,280.1,280.94,8850.0,275.2087,275.8764,275.0026,275.8273,8850.0
2023-10-23 12:30:00,281.0,281.91,280.74,281.91,13065.0,275.8862,276.7796,275.6309,276.7796,13065.0
2023-10-23 13:00:00,281.99,282.12,280.84,280.84,9863.0,276.8582,276.9858,275.7291,275.7291,9863.0
2023-10-23 13:30:00,281.0,281.37,280.54,280.78,11005.0,275.8862,276.2495,275.4346,275.6702,11005.0
2023-10-23 14:00:00,280.56,280.91,279.98,280.2,10976.0,275.4542,275.7978,274.8847,275.1007,10976.0
2023-10-23 14:30:00,280.18,280.66,279.96,280.45,15625.0,275.0811,275.5524,274.8651,275.3462,15625.0
2023-10-23 15:00:00,280.51,280.75,279.45,279.77,20012.0,275.4051,275.6407,274.3644,274.6786,20012.0
2023-10-23 15:30:00,279.53,280.07,278.84,279.38,69257.0,274.4429,274.9731,273.7655,274.2957,69257.0
2023-10-24 09:30:00,280.24,283.16,279.97,280.51,10355.0,275.14,278.0069,274.8749,275.4051,10355.0
2023-10-24 10:00:00,280.59,281.02,279.18,279.66,10541.0,275.4836,275.9058,274.0993,274.5706,10541.0
2023-10-24 10:30:00,279.7,280.85,279.61,280.7,18384.0,274.6098,275.7389,274.5215,275.5916,18384.0
2023-10-24 11:00:00,280.52,280.77,279.95,279.95,5149.0,275.4149,275.6604,274.8553,274.8553,5149.0
2023-10-24 11:30:00,279.98,280.89,279.72,279.97,8172.0,274.8847,275.7782,274.6295,274.8749,8172.0
2023-10-24 12:00:00,280.08,280.29,278.97,279.4,13120.0,274.9829,275.1891,273.8931,274.3153,13120.0
2023-10-24 12:30:00,279.39,279.76,278.97,279.41,9199.0,274.3055,274.6688,273.8931,274.3251,9199.0
2023-10-24 13:00:00,279.34,279.92,279.21,279.78,10024.0,274.2564,274.8258,274.1288,274.6884,10024.0
2023-10-24 13:30:00,279.95,280.03,279.37,279.49,6226.0,274.8553,274.9338,274.2859,274.4037,6226.0
2023-10-24 14:00:00,279.58,280.34,279.58,280.34,7403.0,274.492,275.2382,274.492,275.2382,7403.0
2023-10-24 14:30:00,280.4,280.84,280.3,280.8,7441.0,275.2971,275.7291,275.1989,275.6898,7441.0
2023-10-24 15:00:00,280.83,281.53,280.79,281.44,8672.0,275.7193,276.4065,275.68,276.3182,8672.0
2023-10-24 15:30:00,281.44,281.87,281.19,281.43,49145.0,276.3182,276.7404,276.0727,276.3084,49145.0
2023-10-25 09:30:00,282.05,282.51,280.96,282.11,9450.0,276.9171,277.3687,275.8469,276.976,9450.0
2023-10-25 10:00:00,281.77,282.21,280.41,282.21,6888.0,276.6422,277.0742,275.3069,277.0742,6888.0
2023-10-25 10:30:00,282.17,283.14,281.59,283.09,9922.0,277.0349,277.9872,276.4654,277.9382,9922.0
2023-10-25 11:00:00,283.32,284.27,283.03,283.78,10282.0,278.164,279.0967,277.8792,278.6156,10282.0
2023-10-25 11:30:00,283.64,283.67,282.42,282.51,12250.0,278.4781,278.5076,277.2803,277.3687,12250.0
2023-10-25 12:00:00,282.31,282.35,281.52,281.68,11441.0,277.1723,277.2116,276.3967,276.5538,11441.0
2023-10-25 12:30:00,281.81,282.28,281.22,281.4,4480.0,276.6814,277.1429,276.1022,276.2789,4480.0
2023-10-25 13:00:00,281.59,281.69,280.97,281.06,8035.0,276.4654,276.5636,275.8567,275.9451,8035.0
2023-10-25 13:30:00,280.96,280.96,280.44,280.67,4527.0,275.8469,275.8469,275.3364,275.5622,4527.0
2023-10-25 14:00:00,280.63,280.77,280.37,280.44,3993.0,275.5229,275.6604,275.2677,275.3364,3993.0
2023-10-25 14:30:00,280.6,280.77,280.33,280.54,7135.0,275.4935,275.6604,275.2284,275.4346,7135.0
2023-10-25 15:00:00,280.46,281.15,280.33,281.02,6790.0,275.356,276.0335,275.2284,275.9058,6790.0
2023-10-25 15:30:00,280.98,281.25,280.45,280.58,35194.0,275.8666,276.1316,275.3462,275.4738,35194.0
2023-10-26 09:30:00,279.58,280.07,275.38,275.97,28061.0,274.492,274.9731,270.3685,270.9477,28061.0
2023-10-26 10:00:00,275.52,275.62,274.23,274.64,36516.0,270.5059,270.6041,269.2394,269.6419,36516.0
2023-10-26 10:30:00,274.62,275.15,273.44,274.08,30728.0,269.6223,270.1426,268.4638,269.0921,30728.0
2023-10-26 11:00:00,274.06,274.71,273.41,274.13,22115.0,269.0725,269.7107,268.4343,269.1412,22115.0
2023-10-26 11:30:00,274.05,275.38,274.05,275.26,11624.0,269.0627,270.3685,269.0627,270.2506,11624.0
2023-10-26 12:00:00,275.25,275.69,274.94,275.44,16321.0,270.2408,270.6728,269.9365,270.4274,16321.0
2023-10-26 12:30:00,275.51,276.22,275.43,275.52,13211.0,270.4961,271.1932,270.4176,270.5059,13211.0
2023-10-26 13:00:00,275.26,276.24,275.17,275.59,14725.0,270.2506,271.2128,270.1623,270.5746,14725.0
2023-10-26 13:30:00,275.49,276.89,275.44,276.31,17631.0,270.4765,271.851,270.4274,271.2815,17631.0
2023-10-26 14:00:00,276.16,276.55,275.81,276.29,11155.0,271.1343,271.5172,270.7906,271.2619,11155.0
2023-10-26 14:30:00,276.47,277.28,276.43,277.13,11996.0,271.4386,272.2339,271.3994,272.0866,11996.0
2023-10-26 15:00:00,277.13,277.2,275.74,275.74,12219.0,272.0866,272.1553,270.7219,270.7219,12219.0
2023-10-26 15:30:00,275.78,275.81,274.36,274.88,77691.0,270.7612,270.7906,269.367,269.8776,77691.0
2023-10-27 09:30:00,274.01,276.56,273.45,275.0,25327.0,269.0234,271.527,268.4736,269.9954,25327.0
2023-10-27 10:00:00,275.15,276.21,274.57,275.51,33478.0,270.1426,271.1834,269.5732,270.4961,33478.0
2023-10-27 10:30:00,275.5,276.17,275.06,275.51,17915.0,270.4863,271.1441,270.0543,270.4961,17915.0
2023-10-27 11:00:00,275.56,275.73,274.99,275.02,19551.0,270.5452,270.7121,269.9856,270.015,19551.0
2023-10-27 11:30:00,275.06,275.08,274.16,274.23,19796.0,270.0543,270.0739,269.1707,269.2394,19796.0
2023-10-27 12:00:00,274.22,274.36,273.08,273.42,11058.0,269.2296,269.367,268.1103,268.4441,11058.0
2023-10-27 12:30:00,273.54,273.66,272.81,272.81,8309.0,268.5619,268.6798,267.8452,267.8452,8309.0
2023-10-27 13:00:00,272.87,273.08,271.83,272.14,8290.0,267.9041,268.1103,266.8831,267.1874,8290.0
2023-10-27 13:30:00,272.04,272.33,271.73,271.93,7774.0,267.0892,267.374,266.7849,266.9812,7774.0
2023-10-27 14:00:00,272.16,272.72,271.82,271.92,7082.0,267.2071,267.7569,266.8732,266.9714,7082.0
2023-10-27 14:30:00,271.93,273.01,271.82,272.0,11714.0,266.9812,268.0416,266.8732,267.05,11714.0
2023-10-27 15:00:00,272.14,273.11,271.99,273.11,11627.0,267.1874,268.1398,267.0402,268.1398,11627.0
2023-10-27 15:30:00,273.05,273.2,272.11,272.4,45526.0,268.0809,268.2281,267.158,267.4427,45526.0
2023-10-30 09:30:00,273.65,274.64,272.38,273.09,15656.0,268.6699,269.6419,267.4231,268.1201,15656.0
2023-10-30 10:00:00,272.78,273.62,272.78,273.05,13125.0,267.8158,268.6405,267.8158,268.0809,13125.0
2023-10-30 10:30:00,272.88,273.52,272.7,273.31,8447.0,267.914,268.5423,267.7372,268.3361,8447.0
2023-10-30 11:00:00,273.31,274.21,273.31,273.88,11748.0,268.3361,269.2198,268.3361,268.8958,11748.0
2023-10-30 11:30:00,273.85,275.56,273.76,275.46,15807.0,268.8663,270.5452,268.7779,270.447,15807.0
2023-10-30 12:00:00,275.47,275.47,274.84,275.07,8224.0,270.4568,270.4568,269.8383,270.0641,8224.0
2023-10-30 12:30:00,274.88,275.94,274.74,275.68,16961.0,269.8776,270.9183,269.7401,270.663,16961.0
2023-10-30 13:00:00,275.77,276.94,275.66,276.94,11118.0,270.7514,271.9001,270.6434,271.9001,11118.0
2023-10-30 13:30:00,276.98,277.12,276.21,276.59,9564.0,271.9393,272.0768,271.1834,271.5564,9564.0
2023-10-30 14:00:00,276.51,276.77,275.85,276.17,11186.0,271.4779,271.7332,270.8299,271.1441,11186.0
2023-10-30 14:30:00,276.16,276.85,276.09,276.59,5460.0,271.1343,271.8117,271.0655,271.5564,5460.0
2023-10-30 15:00:00,276.67,277.14,276.51,276.61,13331.0,271.635,272.0964,271.4779,271.5761,13331.0
2023-10-30 15:30:00,276.69,277.07,276.13,276.3,37356.0,271.6546,272.0277,271.1048,271.2717,37356.0
2023-10-31 09:30:00,278.01,278.69,276.39,277.21,21445.0,272.9506,273.6182,271.3601,272.1652,21445.0
2023-10-31 10:00:00,276.99,277.91,276.19,277.91,11791.0,271.9492,272.8524,271.1637,272.8524,11791.0
2023-10-31 10:30:00,277.98,279.2,277.94,279.1,18359.0,272.9211,274.1189,272.8819,274.0208,18359.0
2023-10-31 11:00:00,279.02,279.02,278.08,278.58,10489.0,273.9422,273.9422,273.0193,273.5102,10489.0
2023-10-31 11:30:00,278.8,279.12,278.34,279.12,11558.0,273.7262,274.0404,273.2746,274.0404,11558.0
2023-10-31 12:00:00,279.16,279.16,278.54,279.08,5970.0,274.0797,274.0797,273.471,274.0011,5970.0
2023-10-31 12:30:00,279.16,279.66,279.08,279.64,7156.0,274.0797,274.5706,274.0011,274.5509,7156.0
2023-10-31 13:00:00,279.69,279.85,279.21,279.4,11280.0,274.6,274.7571,274.1288,274.3153,11280.0
2023-10-31 13:30:00,279.45,280.0,279.45,279.59,8122.0,274.3644,274.9044,274.3644,274.5018,8122.0
2023-10-31 14:00:00,279.7,279.7,278.44,278.74,11122.0,274.6098,274.6098,273.3728,273.6673,11122.0
2023-10-31 14:30:00,278.71,278.83,278.37,278.62,11979.0,273.6379,273.7557,273.304,273.5495,11979.0
2023-10-31 15:00:00,278.68,279.07,278.52,278.79,13645.0,273.6084,273.9913,273.4513,273.7164,13645.0
2023-10-31 15:30:00,278.73,278.77,278.0,278.51,70147.0,273.6575,273.6968,272.9408,273.4415,70147.0
2023-11-01 09:30:00,278.56,281.01,277.62,280.69,15092.0,273.4906,275.896,272.5677,275.5818,15092.0
2023-11-01 10:00:00,281.02,282.21,280.58,281.69,12911.0,275.9058,277.0742,275.4738,276.5636,12911.0
2023-11-01 10:30:00,281.8,282.69,281.66,282.19,22593.0,276.6716,277.5454,276.5342,277.0545,22593.0
2023-11-01 11:00:00,282.24,283.05,281.71,281.83,18114.0,277.1036,277.8989,276.5833,276.7011,18114.0
2023-11-01 11:30:00,281.89,282.66,281.89,282.47,15491.0,276.76,277.516,276.76,277.3294,15491.0
2023-11-01 12:00:00,282.54,282.55,281.65,281.88,16852.0,277.3982,277.408,276.5244,276.7502,16852.0
2023-11-01 12:30:00,281.9,282.45,281.63,281.63,10801.0,276.7698,277.3098,276.5047,276.5047,10801.0
2023-11-01 13:00:00,281.57,282.67,281.48,282.42,13606.0,276.4458,277.5258,276.3575,277.2803,13606.0
2023-11-01 13:30:00,282.37,282.52,281.87,282.51,10085.0,277.2313,277.3785,276.7404,277.3687,10085.0
2023-11-01 14:00:00,282.5,283.14,281.97,282.86,15210.0,277.3589,277.9872,276.8385,277.7123,15210.0
2023-11-01 14:30:00,282.94,283.64,282.02,282.26,41993.0,277.7909,278.4781,276.8876,277.1233,41993.0
2023-11-01 15:00:00,282.5,282.67,281.97,282.51,47047.0,277.3589,277.5258,276.8385,277.3687,47047.0
2023-11-01 15:30:00,282.51,282.63,280.29,280.62,137882.0,277.3687,277.4865,275.1891,275.5131,137882.0
2023-11-02 09:30:00,280.24,280.74,276.45,278.56,58043.0,275.14,275.6309,271.419,273.4906,58043.0
2023-11-02 10:00:00,278.55,280.67,278.47,280.17,25752.0,273.4808,275.5622,273.4022,275.0713,25752.0
2023-11-02 10:30:00,280.22,281.65,280.21,280.99,30077.0,275.1204,276.5244,275.1106,275.8764,30077.0
2023-11-02 11:00:00,281.01,281.18,280.27,280.74,19563.0,275.896,276.0629,275.1695,275.6309,19563.0
2023-11-02 11:30:00,280.63,280.63,279.22,279.23,24678.0,275.5229,275.5229,274.1386,274.1484,24678.0
2023-11-02 12:00:00,279.33,279.83,278.92,279.78,24177.0,274.2466,274.7375,273.844,274.6884,24177.0
2023-11-02 12:30:00,279.77,280.53,279.76,280.36,23024.0,274.6786,275.4247,274.6688,275.2578,23024.0
2023-11-02 13:00:00,280.36,280.83,280.24,280.78,18692.0,275.2578,275.7193,275.14,275.6702,18692.0
2023-11-02 13:30:00,280.86,281.46,280.64,281.24,26911.0,275.7487,276.3378,275.5327,276.1218,26911.0
2023-11-02 14:00:00,281.25,281.63,280.64,280.69,11335.0,276.1316,276.5047,275.5327,275.5818,11335.0
2023-11-02 14:30:00,280.67,281.17,280.2,280.55,21074.0,275.5622,276.0531,275.1007,275.4444,21074.0
2023-11-02 15:00:00,280.49,281.4,280.49,280.97,27628.0,275.3855,276.2789,275.3855,275.8567,27628.0
2023-11-02 15:30:00,280.96,281.81,280.26,281.22,163768.0,275.8469,276.6814,275.1597,276.1022,163768.0
2023-11-03 09:30:00,294.0,295.95,290.0,292.79,105699.0,288.6496,290.5641,284.7224,287.4616,105699.0
2023-11-03 10:00:00,292.76,295.54,292.04,294.33,44326.0,287.4322,290.1616,286.7253,288.9736,44326.0
2023-11-03 10:30:00,294.29,296.81,293.58,296.5,44715.0,288.9343,291.4085,288.2372,291.1041,44715.0
2023-11-03 11:00:00,296.59,296.92,295.55,296.26,27289.0,291.1925,291.5165,290.1714,290.8685,27289.0
2023-11-03 11:30:00,296.34,296.63,294.29,296.58,34852.0,290.947,291.2317,288.9343,291.1827,34852.0
2023-11-03 12:00:00,296.57,297.68,296.14,297.1,26909.0,291.1728,292.2626,290.7507,291.6932,26909.0
2023-11-03 12:30:00,297.06,297.74,296.89,297.61,21046.0,291.6539,292.3215,291.487,292.1939,21046.0
2023-11-03 13:00:00,297.57,297.84,296.77,297.72,23031.0,292.1546,292.4197,291.3692,292.3019,23031.0
2023-11-03 13:30:00,297.79,297.91,296.78,297.23,38799.0,292.3706,292.4884,291.379,291.8208,38799.0
2023-11-03 14:00:00,297.43,297.8,296.74,297.72,28152.0,292.0172,292.3804,291.3397,292.3019,28152.0
2023-11-03 14:30:00,297.74,298.66,297.34,298.43,32331.0,292.3215,293.2248,291.9288,292.999,32331.0
2023-11-03 15:00:00,298.36,299.1,298.33,298.61,36590.0,292.9303,293.6568,292.9008,293.1757,36590.0
2023-11-03 15:30:00,298.61,299.44,297.79,299.42,191026.0,293.1757,293.9906,292.3706,293.971,191026.0
2023-11-06 09:30:00,299.0,303.52,298.62,301.25,86609.0,293.5586,297.9964,293.1855,295.7677,86609.0
2023-11-06 10:00:00,301.49,303.39,301.15,302.96,49868.0,296.0033,297.8687,295.6695,297.4465,49868.0
2023-11-06 10:30:00,303.07,303.74,302.31,303.2,29437.0,297.5545,298.2123,296.8084,297.6822,29437.0
2023-11-06 11:00:00,303.23,303.96,302.05,303.19,32675.0,297.7116,298.4283,296.5531,297.6724,32675.0
2023-11-06 11:30:00,303.18,303.36,302.15,302.78,35714.0,297.6625,297.8393,296.6513,297.2698,35714.0
2023-11-06 12:00:00,302.71,303.01,302.4,302.5,25785.0,297.2011,297.4956,296.8967,296.9949,25785.0
2023-11-06 12:30:00,302.5,303.2,302.45,303.2,22771.0,296.9949,297.6822,296.9458,297.6822,22771.0
2023-11-06 13:00:00,303.11,303.56,302.63,303.44,21527.0,297.5938,298.0356,297.1226,297.9178,21527.0
2023-11-06 13:30:00,303.37,303.62,302.71,303.38,25359.0,297.8491,298.0945,297.2011,297.8589,25359.0
2023-11-06 14:00:00,303.31,303.74,303.07,303.53,27323.0,297.7902,298.2123,297.5545,298.0062,27323.0
2023-11-06 14:30:00,303.41,303.97,302.86,303.66,31318.0,297.8884,298.4382,297.3484,298.1338,31318.0
2023-11-06 15:00:00,303.67,304.01,303.46,303.9,46211.0,298.1436,298.4774,297.9374,298.3694,46211.0
2023-11-06 15:30:00,303.9,305.12,303.44,304.63,225728.0,298.3694,299.5672,297.9178,299.0862,225728.0
2023-11-07 09:30:00,306.04,308.16,304.53,305.08,39338.0,300.4705,302.5519,298.988,299.528,39338.0
2023-11-07 10:00:00,305.25,306.69,305.0,305.74,29648.0,299.6949,301.1087,299.4494,300.176,29648.0
2023-11-07 10:30:00,305.89,306.74,305.48,306.06,29510.0,300.3232,301.1578,299.9207,300.4901,29510.0
2023-11-07 11:00:00,306.0,306.19,305.17,305.26,17298.0,300.4312,300.6178,299.6163,299.7047,17298.0
2023-11-07 11:30:00,305.27,305.4,304.5,305.1,30836.0,299.7145,299.8421,298.9585,299.5476,30836.0
2023-11-07 12:00:00,304.91,304.92,304.13,304.49,18438.0,299.3611,299.3709,298.5953,298.9487,18438.0
2023-11-07 12:30:00,304.67,305.15,304.32,305.01,12328.0,299.1254,299.5967,298.7818,299.4592,12328.0
2023-11-07 13:00:00,304.84,305.18,304.46,305.11,16084.0,299.2923,299.6261,298.9192,299.5574,16084.0
2023-11-07 13:30:00,305.22,305.35,304.85,305.31,12539.0,299.6654,299.793,299.3021,299.7538,12539.0
2023-11-07 14:00:00,305.31,305.46,305.07,305.29,14349.0,299.7538,299.901,299.5181,299.7341,14349.0
2023-11-07 14:30:00,305.33,305.48,304.89,305.28,16503.0,299.7734,299.9207,299.3414,299.7243,16503.0
2023-11-07 15:00:00,305.21,305.64,305.16,305.37,24944.0,299.6556,300.0778,299.6065,299.8127,24944.0
2023-11-07 15:30:00,305.37,306.19,304.75,304.96,132054.0,299.8127,300.6178,299.204,299.4101,132054.0
2023-11-08 09:30:00,306.85,309.28,306.35,308.59,50439.0,301.2658,303.6515,300.7749,302.9741,50439.0
2023-11-08 10:00:00,308.35,310.58,307.73,309.39,65809.0,302.7385,304.9279,302.1297,303.7595,65809.0
2023-11-08 10:30:00,309.39,310.08,308.4,309.18,43090.0,303.7595,304.437,302.7875,303.5533,43090.0
2023-11-08 11:00:00,309.18,310.02,308.97,309.79,45185.0,303.5533,304.3781,303.3472,304.1522,45185.0
2023-11-08 11:30:00,309.88,309.92,309.01,309.43,21617.0,304.2406,304.2799,303.3864,303.7988,21617.0
2023-11-08 12:00:00,309.43,309.57,307.84,308.43,26253.0,303.7988,303.9363,302.2377,302.817,26253.0
2023-11-08 12:30:00,308.36,308.51,307.4,308.15,18529.0,302.7483,302.8955,301.8057,302.5421,18529.0
2023-11-08 13:00:00,308.1,308.14,307.26,307.31,13233.0,302.493,302.5323,301.6683,301.7174,13233.0
2023-11-08 13:30:00,307.12,307.78,306.73,307.34,18007.0,301.5308,302.1788,301.1479,301.7468,18007.0
2023-11-08 14:00:00,307.26,308.09,307.15,307.84,19355.0,301.6683,302.4832,301.5603,302.2377,19355.0
2023-11-08 14:30:00,307.99,308.61,307.89,308.58,42778.0,302.385,302.9937,302.2868,302.9643,42778.0
2023-11-08 15:00:00,308.5,309.01,307.51,308.78,47925.0,302.8857,303.3864,301.9137,303.1606,47925.0
2023-11-08 15:30:00,308.82,309.56,308.54,309.27,111143.0,303.1999,303.9264,302.925,303.6417,111143.0
2023-11-09 09:30:00,309.23,309.29,306.82,309.13,29031.0,303.6024,303.6613,301.2363,303.5043,29031.0
2023-11-09 10:00:00,309.36,310.1,309.35,309.99,12726.0,303.7301,304.4566,303.7203,304.3486,12726.0
2023-11-09 10:30:00,309.92,310.88,309.89,310.45,29798.0,304.2799,305.2224,304.2504,304.8002,29798.0
2023-11-09 11:00:00,310.5,311.53,310.5,310.81,28469.0,304.8493,305.8606,304.8493,305.1537,28469.0
2023-11-09 11:30:00,310.87,311.23,310.44,310.87,17349.0,305.2126,305.566,304.7904,305.2126,17349.0
2023-11-09 12:00:00,310.87,310.87,308.89,308.97,17638.0,305.2126,305.2126,303.2686,303.3472,17638.0
2023-11-09 12:30:00,309.06,309.71,308.88,309.68,12461.0,303.4355,304.0737,303.2588,304.0442,12461.0
2023-11-09 13:00:00,309.69,309.69,308.76,309.27,25072.0,304.0541,304.0541,303.141,303.6417,25072.0
2023-11-09 13:30:00,309.3,309.3,307.91,308.03,12767.0,303.6712,303.6712,302.3065,302.4243,12767.0
2023-11-09 14:00:00,307.81,308.06,307.12,307.93,20359.0,302.2083,302.4537,301.5308,302.3261,20359.0
2023-11-09 14:30:00,307.77,308.42,307.74,308.05,16849.0,302.169,302.8072,302.1396,302.4439,16849.0
2023-11-09 15:00:00,308.04,308.47,307.92,308.18,20182.0,302.4341,302.8563,302.3163,302.5715,20182.0
2023-11-09 15:30:00,308.24,308.85,307.83,308.81,100397.0,302.6305,303.2294,302.2279,303.1901,100397.0
2023-11-10 09:30:00,308.88,309.57,307.68,309.04,22170.0,303.2588,303.9363,302.0806,303.4159,22170.0
2023-11-10 10:00:00,308.16,308.94,306.71,306.73,15211.0,302.5519,303.3177,301.1283,301.1479,15211.0
2023-11-10 10:30:00,306.69,307.28,305.73,306.89,25270.0,301.1087,301.6879,300.1661,301.305,25270.0
2023-11-10 11:00:00,306.98,307.92,306.9,307.77,14544.0,301.3934,302.3163,301.3148,302.169,14544.0
2023-11-10 11:30:00,307.57,307.68,306.82,306.82,8831.0,301.9726,302.0806,301.2363,301.2363,8831.0
2023-11-10 12:00:00,306.84,307.86,306.84,307.72,7020.0,301.2559,302.2574,301.2559,302.1199,7020.0
2023-11-10 12:30:00,307.63,308.68,307.63,308.43,7982.0,302.0316,303.0624,302.0316,302.817,7982.0
2023-11-10 13:00:00,308.4,308.48,307.99,308.41,3875.0,302.7875,302.8661,302.385,302.7974,3875.0
2023-11-10 13:30:00,308.51,309.56,308.51,309.55,14201.0,302.8955,303.9264,302.8955,303.9166,14201.0
2023-11-10 14:00:00,309.55,310.5,309.42,310.5,32803.0,303.9166,304.8493,303.789,304.8493,32803.0
2023-11-10 14:30:00,310.54,310.67,310.37,310.48,10490.0,304.8886,305.0162,304.7217,304.8297,10490.0
2023-11-10 15:00:00,310.27,310.27,309.47,310.2,11031.0,304.6235,304.6235,303.8381,304.5548,11031.0
2023-11-10 15:30:00,310.22,311.12,310.06,311.02,73761.0,304.5744,305.458,304.4173,305.3599,73761.0
2023-11-13 09:30:00,311.0,312.55,310.15,310.5,26687.0,305.3402,306.862,304.5057,304.8493,26687.0
2023-11-13 10:00:00,310.44,310.48,309.75,309.84,10524.0,304.7904,304.8297,304.113,304.2013,10524.0
2023-11-13 10:30:00,309.79,310.41,309.51,310.23,9835.0,304.1522,304.761,303.8773,304.5842,9835.0
2023-11-13 11:00:00,310.0,310.04,309.28,309.82,4304.0,304.3584,304.3977,303.6515,304.1817,4304.0
2023-11-13 11:30:00,310.23,310.49,309.27,309.59,24282.0,304.5842,304.8395,303.6417,303.9559,24282.0
2023-11-13 12:00:00,309.6,310.29,308.89,308.92,5570.0,303.9657,304.6431,303.2686,303.2981,5570.0
2023-11-13 12:30:00,308.95,309.27,308.57,309.11,7887.0,303.3275,303.6417,302.9545,303.4846,7887.0
2023-11-13 13:00:00,309.08,310.31,309.03,310.31,12376.0,303.4552,304.6628,303.4061,304.6628,12376.0
2023-11-13 13:30:00,310.13,310.5,309.8,310.49,14774.0,304.4861,304.8493,304.1621,304.8395,14774.0
2023-11-13 14:00:00,310.34,310.78,310.25,310.69,5658.0,304.6922,305.1242,304.6039,305.0359,5658.0
2023-11-13 14:30:00,310.6,310.66,310.28,310.28,9378.0,304.9475,305.0064,304.6333,304.6333,9378.0
2023-11-13 15:00:00,310.23,310.89,310.11,310.62,16968.0,304.5842,305.2322,304.4664,304.9671,16968.0
2023-11-13 15:30:00,310.5,310.57,309.28,309.65,54487.0,304.8493,304.9181,303.6515,304.0148,54487.0
2023-11-14 09:30:00,310.22,310.45,307.59,308.52,25475.0,304.5744,304.8002,301.9923,302.9054,25475.0
2023-11-14 10:00:00,308.73,310.57,308.53,310.53,22766.0,303.1115,304.9181,302.9152,304.8788,22766.0
2023-11-14 10:30:00,310.38,311.6,310.31,311.27,7868.0,304.7315,305.9293,304.6628,305.6053,7868.0
2023-11-14 11:00:00,311.43,311.61,311.03,311.57,8096.0,305.7624,305.9391,305.3697,305.8999,8096.0
2023-11-14 11:30:00,311.5,311.75,311.24,311.5,6383.0,305.8311,306.0766,305.5759,305.8311,6383.0
2023-11-14 12:00:00,311.46,311.85,311.05,311.35,8911.0,305.7919,306.1748,305.3893,305.6839,8911.0
2023-11-14 12:30:00,311.38,311.73,311.19,311.62,5448.0,305.7133,306.0569,305.5268,305.9489,5448.0
2023-11-14 13:00:00,311.64,311.9,311.56,311.67,6927.0,305.9686,306.2238,305.89,305.998,6927.0
2023-11-14 13:30:00,311.8,312.0,311.22,311.34,7600.0,306.1257,306.322,305.5562,305.674,7600.0
2023-11-14 14:00:00,311.14,311.81,311.1,311.72,5920.0,305.4777,306.1355,305.4384,306.0471,5920.0
2023-11-14 14:30:00,311.88,312.21,311.7,312.21,26925.0,306.2042,306.5282,306.0275,306.5282,26925.0
2023-11-14 15:00:00,312.29,312.93,312.29,312.68,11853.0,306.6068,307.2351,306.6068,306.9897,11853.0
2023-11-14 15:30:00,312.66,312.67,311.55,312.24,49282.0,306.97,306.9798,305.8802,306.5577,49282.0
2023-11-15 09:30:00,312.5,314.71,311.9,313.41,48572.0,306.8129,308.9827,306.2238,307.7064,48572.0
2023-11-15 10:00:00,313.38,313.87,313.15,313.15,23225.0,307.6769,308.158,307.4511,307.4511,23225.0
2023-11-15 10:30:00,313.18,313.55,312.92,313.31,11571.0,307.4806,307.8438,307.2253,307.6082,11571.0
2023-11-15 11:00:00,313.37,314.21,313.25,313.92,15926.0,307.6671,308.4918,307.5493,308.2071,15926.0
2023-11-15 11:30:00,314.06,314.89,314.06,314.72,16743.0,308.3445,309.1594,308.3445,308.9925,16743.0
2023-11-15 12:00:00,314.8,315.06,314.42,314.42,10292.0,309.0711,309.3263,308.698,308.698,10292.0
2023-11-15 12:30:00,314.52,315.45,314.41,314.98,11226.0,308.7962,309.7092,308.6882,309.2478,11226.0
2023-11-15 13:00:00,315.03,315.12,314.59,315.0,9515.0,309.2969,309.3852,308.8649,309.2674,9515.0
2023-11-15 13:30:00,315.02,315.4,314.82,315.32,18795.0,309.2871,309.6602,309.0907,309.5816,18795.0
2023-11-15 14:00:00,315.37,315.74,315.06,315.69,17334.0,309.6307,309.994,309.3263,309.9449,17334.0
2023-11-15 14:30:00,315.77,315.93,315.09,315.18,11747.0,310.0234,310.1805,309.3558,309.4442,11747.0
2023-11-15 15:00:00,315.28,315.45,314.96,315.2,11896.0,309.5423,309.7092,309.2282,309.4638,11896.0
2023-11-15 15:30:00,315.32,315.6,313.89,314.12,89356.0,309.5816,309.8565,308.1776,308.4034,89356.0
2023-11-16 09:30:00,312.49,316.49,312.22,316.12,21160.0,306.8031,310.7303,306.538,310.3671,21160.0
2023-11-16 10:00:00,316.03,316.31,315.07,315.28,10306.0,310.2787,310.5536,309.3362,309.5423,10306.0
2023-11-16 10:30:00,315.45,316.4,315.23,315.99,11807.0,309.7092,310.642,309.4932,310.2394,11807.0
2023-11-16 11:00:00,316.03,316.47,315.29,315.58,9900.0,310.2787,310.7107,309.5522,309.8369,9900.0
2023-11-16 11:30:00,315.65,315.83,315.09,315.5,14925.0,309.9056,310.0823,309.3558,309.7583,14925.0
2023-11-16 12:00:00,315.4,315.77,315.02,315.51,15007.0,309.6602,310.0234,309.2871,309.7682,15007.0
2023-11-16 12:30:00,315.56,315.67,314.92,315.16,12516.0,309.8172,309.9252,309.1889,309.4245,12516.0
2023-11-16 13:00:00,315.29,316.2,315.23,316.0,9002.0,309.5522,310.4456,309.4932,310.2492,9002.0
2023-11-16 13:30:00,315.88,315.96,315.49,315.75,5753.0,310.1314,310.21,309.7485,310.0038,5753.0
2023-11-16 14:00:00,315.86,316.57,315.55,316.57,7541.0,310.1118,310.8089,309.8074,310.8089,7541.0
2023-11-16 14:30:00,316.72,317.01,316.65,316.83,4142.0,310.9561,311.2409,310.8874,311.0641,4142.0
2023-11-16 15:00:00,316.84,316.87,316.52,316.69,5515.0,311.0739,311.1034,310.7598,310.9267,5515.0
2023-11-16 15:30:00,316.73,317.34,316.56,317.26,54444.0,310.9659,311.5648,310.799,311.4863,54444.0
2023-11-17 09:30:00,320.0,320.0,317.38,319.29,45194.0,314.1764,314.1764,311.6041,313.4794,45194.0
2023-11-17 10:00:00,319.51,319.51,318.22,318.37,11220.0,313.6954,313.6954,312.4288,312.5761,11220.0
2023-11-17 10:30:00,318.34,318.35,317.53,317.64,13152.0,312.5466,312.5565,311.7514,311.8594,13152.0
2023-11-17 11:00:00,317.6,317.91,317.27,317.47,9382.0,311.8201,312.1245,311.4961,311.6925,9382.0
2023-11-17 11:30:00,317.41,317.68,317.07,317.61,8623.0,311.6336,311.8987,311.2998,311.8299,8623.0
2023-11-17 12:00:00,317.56,317.72,317.04,317.16,10172.0,311.7808,311.9379,311.2703,311.3881,10172.0
2023-11-17 12:30:00,317.23,317.75,317.22,317.45,10282.0,311.4569,311.9674,311.447,311.6728,10282.0
2023-11-17 13:00:00,317.3,318.14,317.27,317.77,8535.0,311.5256,312.3503,311.4961,311.987,8535.0
2023-11-17 13:30:00,317.85,318.05,317.76,318.03,7167.0,312.0656,312.2619,311.9772,312.2423,7167.0
2023-11-17 14:00:00,318.14,318.72,317.93,318.0,14802.0,312.3503,312.9197,312.1441,312.2128,14802.0
2023-11-17 14:30:00,317.98,318.27,317.67,317.83,22751.0,312.1932,312.4779,311.8888,312.0459,22751.0
2023-11-17 15:00:00,317.77,317.87,317.17,317.87,15233.0,311.987,312.0852,311.3979,312.0852,15233.0
2023-11-17 15:30:00,317.85,318.74,317.33,318.22,78205.0,312.0656,312.9394,311.555,312.4288,78205.0
2023-11-20 09:30:00,318.0,319.63,315.55,318.16,20379.0,312.2128,313.8132,309.8074,312.3699,20379.0
2023-11-20 10:00:00,318.13,318.82,317.08,317.93,15532.0,312.3405,313.0179,311.3096,312.1441,15532.0
2023-11-20 10:30:00,318.1,318.83,317.46,318.48,10108.0,312.311,313.0277,311.6827,312.6841,10108.0
2023-11-20 11:00:00,318.52,319.12,318.36,318.86,15985.0,312.7234,313.3125,312.5663,313.0572,15985.0
2023-11-20 11:30:00,318.88,319.1,318.35,318.54,9495.0,313.0768,313.2928,312.5565,312.743,9495.0
2023-11-20 12:00:00,318.67,318.7,318.01,318.17,11302.0,312.8706,312.9001,312.2227,312.3797,11302.0
2023-11-20 12:30:00,318.17,318.86,317.94,318.51,8429.0,312.3797,313.0572,312.1539,312.7136,8429.0
2023-11-20 13:00:00,318.41,319.54,318.11,319.53,11086.0,312.6154,313.7248,312.3208,313.715,11086.0
2023-11-20 13:30:00,319.55,319.68,319.26,319.68,9864.0,313.7346,313.8623,313.4499,313.8623,9864.0
2023-11-20 14:00:00,319.5,319.71,319.42,319.64,4000.0,313.6855,313.8917,313.607,313.823,4000.0
2023-11-20 14:30:00,319.62,319.72,319.25,319.37,9660.0,313.8034,313.9015,313.4401,313.5579,9660.0
2023-11-20 15:00:00,319.38,320.06,319.38,319.88,8674.0,313.5677,314.2353,313.5677,314.0586,8674.0
2023-11-20 15:30:00,319.89,320.13,319.37,319.43,42884.0,314.0684,314.3041,313.5579,313.6168,42884.0
2023-11-21 09:30:00,320.09,320.09,318.49,319.0,16582.0,314.2648,314.2648,312.6939,313.1946,16582.0
2023-11-21 10:00:00,318.67,319.94,318.35,319.38,13766.0,312.8706,314.1175,312.5565,313.5677,13766.0
2023-11-21 10:30:00,319.25,320.32,319.25,320.28,3456.0,313.4401,314.4906,313.4401,314.4513,3456.0
2023-11-21 11:00:00,320.41,320.57,319.97,320.25,5328.0,314.579,314.7361,314.147,314.4219,5328.0
2023-11-21 11:30:00,320.35,320.38,319.32,319.34,13148.0,314.5201,314.5495,313.5088,313.5285,13148.0
2023-11-21 12:00:00,319.67,320.54,319.63,320.5,5143.0,313.8524,314.7066,313.8132,314.6673,5143.0
2023-11-21 12:30:00,320.5,320.71,320.25,320.62,3642.0,314.6673,314.8735,314.4219,314.7852,3642.0
2023-11-21 13:00:00,320.77,320.77,320.28,320.34,5051.0,314.9324,314.9324,314.4513,314.5103,5051.0
2023-11-21 13:30:00,320.24,320.62,320.13,320.62,5873.0,314.4121,314.7852,314.3041,314.7852,5873.0
2023-11-21 14:00:00,320.27,320.46,319.9,320.11,4870.0,314.4415,314.6281,314.0783,314.2844,4870.0
2023-11-21 14:30:00,320.13,320.86,320.13,320.7,6611.0,314.3041,315.0208,314.3041,314.8637,6611.0
2023-11-21 15:00:00,320.69,320.7,320.17,320.47,3861.0,314.8539,314.8637,314.3433,314.6379,3861.0
2023-11-21 15:30:00,320.44,320.45,319.64,319.85,51721.0,314.6084,314.6183,313.823,314.0292,51721.0
2023-11-22 09:30:00,321.76,322.53,319.79,320.75,21616.0,315.9044,316.6604,313.9703,314.9128,21616.0
2023-11-22 10:00:00,320.74,320.84,320.1,320.78,13780.0,314.903,315.0012,314.2746,314.9422,13780.0
2023-11-22 10:30:00,320.82,321.03,320.56,320.63,6643.0,314.9815,315.1877,314.7262,314.795,6643.0
2023-11-22 11:00:00,320.95,320.95,320.28,320.6,7170.0,315.1092,315.1092,314.4513,314.7655,7170.0
2023-11-22 11:30:00,320.59,320.97,320.58,320.76,6663.0,314.7557,315.1288,314.7459,314.9226,6663.0
2023-11-22 12:00:00,320.84,320.99,319.92,319.93,13006.0,315.0012,315.1484,314.0979,314.1077,13006.0
2023-11-22 12:30:00,319.89,319.95,319.07,319.95,12021.0,314.0684,314.1273,313.2634,314.1273,12021.0
2023-11-22 13:00:00,319.86,320.11,319.59,319.59,17112.0,314.039,314.2844,313.7739,313.7739,17112.0
2023-11-22 13:30:00,319.67,319.71,319.13,319.25,14254.0,313.8524,313.8917,313.3223,313.4401,14254.0
2023-11-22 14:00:00,319.33,319.49,319.08,319.4,14136.0,313.5186,313.6757,313.2732,313.5874,14136.0
2023-11-22 14:30:00,319.39,319.39,318.74,319.22,6792.0,313.5775,313.5775,312.9394,313.4106,6792.0
2023-11-22 15:00:00,319.15,319.35,318.94,319.12,10095.0,313.3419,313.5383,313.1357,313.3125,10095.0
2023-11-22 15:30:00,319.25,319.61,319.14,319.46,29708.0,313.4401,313.7935,313.3321,313.6463,29708.0
2023-11-24 09:30:00,320.0,320.0,318.0,318.94,19491.0,314.1764,314.1764,312.2128,313.1357,19491.0
2023-11-24 10:00:00,318.95,319.38,318.81,319.28,16628.0,313.1455,313.5677,313.0081,313.4695,16628.0
2023-11-24 10:30:00,319.37,319.75,318.99,319.54,12068.0,313.5579,313.931,313.1848,313.7248,12068.0
2023-11-24 11:00:00,319.62,320.35,319.5,320.18,15467.0,313.8034,314.5201,313.6855,314.3532,15467.0
2023-11-24 11:30:00,320.11,320.47,319.74,320.35,10780.0,314.2844,314.6379,313.9212,314.5201,10780.0
2023-11-24 12:00:00,320.36,320.37,319.81,320.16,14490.0,314.5299,314.5397,313.9899,314.3335,14490.0
2023-11-24 12:30:00,320.02,320.74,319.62,320.74,21192.0,314.1961,314.903,313.8034,314.903,21192.0
2023-11-27 09:30:00,320.89,321.11,319.3,319.6,9877.0,315.0502,315.2662,313.4892,313.7837,9877.0
2023-11-27 10:00:00,319.6,320.02,318.58,319.56,16200.0,313.7837,314.1961,312.7823,313.7444,16200.0
2023-11-27 10:30:00,319.76,320.19,319.12,320.17,23742.0,313.9408,314.363,313.3125,314.3433,23742.0
2023-11-27 11:00:00,320.24,320.48,319.85,320.37,7137.0,314.4121,314.6477,314.0292,314.5397,7137.0
2023-11-27 11:30:00,320.24,320.37,319.83,320.24,7582.0,314.4121,314.5397,314.0095,314.4121,7582.0
2023-11-27 12:00:00,320.34,320.43,320.09,320.32,11899.0,314.5103,314.5986,314.2648,314.4906,11899.0
2023-11-27 12:30:00,320.37,320.44,320.04,320.31,6360.0,314.5397,314.6084,314.2157,314.4808,6360.0
2023-11-27 13:00:00,320.22,320.54,320.11,320.4,10996.0,314.3924,314.7066,314.2844,314.5692,10996.0
2023-11-27 13:30:00,320.45,320.89,320.44,320.55,5050.0,314.6183,315.0502,314.6084,314.7164,5050.0
2023-11-27 14:00:00,320.48,320.55,320.16,320.38,6382.0,314.6477,314.7164,314.3335,314.5495,6382.0
2023-11-27 14:30:00,320.4,320.42,319.79,320.14,13538.0,314.5692,314.5888,313.9703,314.3139,13538.0
2023-11-27 15:00:00,320.29,320.54,320.09,320.5,17178.0,314.4612,314.7066,314.2648,314.6673,17178.0
2023-11-27 15:30:00,320.54,320.97,319.93,320.73,70029.0,314.7066,315.1288,314.1077,314.8932,70029.0
2023-11-28 09:30:00,321.02,321.02,319.52,320.79,48355.0,315.1779,315.1779,313.7052,314.9521,48355.0
2023-11-28 10:00:00,320.92,321.04,320.11,320.75,29374.0,315.0797,315.1975,314.2844,314.9128,29374.0
2023-11-28 10:30:00,320.64,321.42,320.56,321.18,26844.0,314.8048,315.5706,314.7262,315.335,26844.0
2023-11-28 11:00:00,321.05,321.33,320.59,320.67,11519.0,315.2073,315.4822,314.7557,314.8342,11519.0
2023-11-28 11:30:00,320.65,320.9,320.33,320.33,5526.0,314.8146,315.0601,314.5004,314.5004,5526.0
2023-11-28 12:00:00,320.3,320.32,319.06,319.06,6821.0,314.471,314.4906,313.2535,313.2535,6821.0
2023-11-28 12:30:00,319.07,319.08,318.49,318.67,7242.0,313.2634,313.2732,312.6939,312.8706,7242.0
2023-11-28 13:00:00,318.56,318.56,317.8,318.31,14899.0,312.7626,312.7626,312.0165,312.5172,14899.0
2023-11-28 13:30:00,318.34,318.37,317.92,318.09,10560.0,312.5466,312.5761,312.1343,312.3012,10560.0
2023-11-28 14:00:00,317.99,318.18,317.83,318.09,12209.0,312.203,312.3896,312.0459,312.3012,12209.0
2023-11-28 14:30:00,318.17,318.45,317.99,318.19,10863.0,312.3797,312.6546,312.203,312.3994,10863.0
2023-11-28 15:00:00,318.16,318.24,317.85,318.1,13969.0,312.3699,312.4485,312.0656,312.311,13969.0
2023-11-28 15:30:00,318.1,318.48,317.75,318.46,54804.0,312.311,312.6841,311.9674,312.6645,54804.0
2023-11-29 09:30:00,319.78,320.98,319.47,319.87,32192.0,313.9604,315.1386,313.6561,314.0488,32192.0
2023-11-29 10:00:00,319.95,321.49,319.95,320.98,30736.0,314.1273,315.6393,314.1273,315.1386,30736.0
2023-11-29 10:30:00,321.02,321.22,320.39,320.75,31505.0,315.1779,315.3742,314.5593,314.9128,31505.0
2023-11-29 11:00:00,320.6,320.85,320.27,320.66,18047.0,314.7655,315.011,314.4415,314.8244,18047.0
2023-11-29 11:30:00,320.65,321.01,320.32,320.43,16384.0,314.8146,315.1681,314.4906,314.5986,16384.0
2023-11-29 12:00:00,320.44,320.66,320.0,320.36,12280.0,314.6084,314.8244,314.1764,314.5299,12280.0
2023-11-29 12:30:00,320.49,320.55,320.23,320.34,5615.0,314.6575,314.7164,314.4023,314.5103,5615.0
2023-11-29 13:00:00,320.26,320.37,319.9,320.13,5280.0,314.4317,314.5397,314.0783,314.3041,5280.0
2023-11-29 13:30:00,320.13,320.13,319.73,319.92,7005.0,314.3041,314.3041,313.9114,314.0979,7005.0
2023-11-29 14:00:00,319.91,320.06,319.44,319.54,5427.0,314.0881,314.2353,313.6266,313.7248,5427.0
2023-11-29 14:30:00,319.34,319.39,319.03,319.23,6946.0,313.5285,313.5775,313.2241,313.4205,6946.0
2023-11-29 15:00:00,319.31,319.5,319.01,319.11,6332.0,313.499,313.6855,313.2045,313.3026,6332.0
2023-11-29 15:30:00,319.12,319.18,318.64,319.07,46633.0,313.3125,313.3714,312.8412,313.2634,46633.0
2023-11-30 09:30:00,318.51,319.56,317.59,318.72,30212.0,312.7136,313.7444,311.8103,312.9197,30212.0
2023-11-30 10:00:00,318.72,320.55,318.23,319.63,12496.0,312.9197,314.7164,312.4387,313.8132,12496.0
2023-11-30 10:30:00,319.72,320.39,319.57,320.3,15136.0,313.9015,314.5593,313.7543,314.471,15136.0
2023-11-30 11:00:00,320.31,320.99,319.96,320.91,15166.0,314.4808,315.1484,314.1372,315.0699,15166.0
2023-11-30 11:30:00,321.11,321.17,320.5,320.64,8054.0,315.2662,315.3251,314.6673,314.8048,8054.0
2023-11-30 12:00:00,320.63,320.87,319.62,319.63,5461.0,314.795,315.0306,313.8034,313.8132,5461.0
2023-11-30 12:30:00,320.02,320.02,319.62,319.77,6747.0,314.1961,314.1961,313.8034,313.9506,6747.0
2023-11-30 13:00:00,319.75,319.95,319.42,319.43,6324.0,313.931,314.1273,313.607,313.6168,6324.0
2023-11-30 13:30:00,319.6,319.98,319.47,319.98,6073.0,313.7837,314.1568,313.6561,314.1568,6073.0
2023-11-30 14:00:00,320.05,320.38,320.0,320.25,4947.0,314.2255,314.5495,314.1764,314.4219,4947.0
2023-11-30 14:30:00,320.38,320.73,320.2,320.36,13597.0,314.5495,314.8932,314.3728,314.5299,13597.0
2023-11-30 15:00:00,320.28,320.38,319.69,319.75,11558.0,314.4513,314.5495,313.8721,313.931,11558.0
2023-11-30 15:30:00,319.75,322.98,319.65,322.77,87516.0,313.931,317.1022,313.8328,316.896,87516.0
2023-12-01 09:30:00,323.66,324.32,322.56,323.18,45130.0,317.7698,318.4178,316.6899,317.2986,45130.0
2023-12-01 10:00:00,323.51,324.16,322.99,323.56,12649.0,317.6226,318.2607,317.112,317.6717,12649.0
2023-12-01 10:30:00,323.41,325.0,323.14,324.71,14284.0,317.5244,319.0854,317.2593,318.8007,14284.0
2023-12-01 11:00:00,324.8,325.0,324.33,324.64,19312.0,318.8891,319.0854,318.4276,318.732,19312.0
2023-12-01 11:30:00,324.63,325.01,324.31,324.54,18806.0,318.7222,319.0953,318.408,318.6338,18806.0
2023-12-01 12:00:00,324.53,324.86,323.83,324.69,14227.0,318.624,318.948,317.9367,318.7811,14227.0
2023-12-01 12:30:00,324.55,324.8,324.21,324.35,8478.0,318.6436,318.8891,318.3098,318.4473,8478.0
2023-12-01 13:00:00,324.52,324.52,324.05,324.28,7835.0,318.6142,318.6142,318.1527,318.3785,7835.0
2023-12-01 13:30:00,324.24,324.56,323.99,324.35,11486.0,318.3393,318.6535,318.0938,318.4473,11486.0
2023-12-01 14:00:00,324.5,325.14,324.24,324.92,16564.0,318.5945,319.2229,318.3393,319.0069,16564.0
2023-12-01 14:30:00,324.98,325.75,324.8,325.69,11255.0,319.0658,319.8218,318.8891,319.7629,11255.0
2023-12-01 15:00:00,325.68,325.9,325.28,325.84,16312.0,319.7531,319.9691,319.3604,319.9102,16312.0
2023-12-01 15:30:00,325.77,325.77,324.8,325.32,78724.0,319.8414,319.8414,318.8891,319.3996,78724.0
2023-12-04 09:30:00,323.02,324.46,322.95,323.09,10096.0,317.1415,318.5553,317.0728,317.2102,10096.0
2023-12-04 10:00:00,323.56,323.62,321.67,321.93,15055.0,317.6717,317.7306,315.816,316.0713,15055.0
2023-12-04 10:30:00,321.96,322.26,321.38,321.67,6073.0,316.1008,316.3953,315.5313,315.816,6073.0
2023-12-04 11:00:00,321.56,321.62,321.06,321.39,5325.0,315.7081,315.767,315.2171,315.5411,5325.0
2023-12-04 11:30:00,321.49,321.58,320.85,321.33,11050.0,315.6393,315.7277,315.011,315.4822,11050.0
2023-12-04 12:00:00,321.36,322.72,321.17,322.67,10232.0,315.5117,316.8469,315.3251,316.7978,10232.0
2023-12-04 12:30:00,322.71,323.02,322.01,322.46,15021.0,316.8371,317.1415,316.1499,316.5917,15021.0
2023-12-04 13:00:00,322.38,322.39,321.61,321.61,5406.0,316.5131,316.5229,315.7571,315.7571,5406.0
2023-12-04 13:30:00,321.66,321.95,321.49,321.76,8319.0,315.8062,316.091,315.6393,315.9044,8319.0
2023-12-04 14:00:00,321.9,322.08,321.68,321.96,6547.0,316.0419,316.2186,315.8259,316.1008,6547.0
2023-12-04 14:30:00,322.09,322.51,322.09,322.35,11749.0,316.2284,316.6408,316.2284,316.4837,11749.0
2023-12-04 15:00:00,322.38,322.43,321.89,321.95,10019.0,316.5131,316.5622,316.032,316.091,10019.0
2023-12-04 15:30:00,322.02,323.8,321.85,323.65,56659.0,316.1597,317.9073,315.9928,317.76,56659.0
2023-12-05 09:30:00,323.66,324.37,321.62,322.59,24861.0,317.7698,318.4669,315.767,316.7193,24861.0
2023-12-05 10:00:00,322.86,323.8,322.52,323.24,9529.0,316.9844,317.9073,316.6506,317.3575,9529.0
2023-12-05 10:30:00,323.44,324.2,323.11,323.93,14465.0,317.5538,318.3,317.2298,318.0349,14465.0
2023-12-05 11:00:00,323.93,323.99,322.74,323.77,4525.0,318.0349,318.0938,316.8666,317.8778,4525.0
2023-12-05 11:30:00,323.9,324.22,323.41,323.79,6125.0,318.0055,318.3196,317.5244,317.8975,6125.0
2023-12-05 12:00:00,323.74,324.22,323.7,323.88,6638.0,317.8484,318.3196,317.8091,317.9858,6638.0
2023-12-05 12:30:00,323.77,324.16,323.61,324.12,10898.0,317.8778,318.2607,317.7207,318.2215,10898.0
2023-12-05 13:00:00,324.12,324.96,324.12,324.48,4137.0,318.2215,319.0462,318.2215,318.5749,4137.0
2023-12-05 13:30:00,324.46,324.46,323.94,324.09,4478.0,318.5553,318.5553,318.0447,318.192,4478.0
2023-12-05 14:00:00,324.1,324.23,323.95,324.16,4671.0,318.2018,318.3295,318.0546,318.2607,4671.0
2023-12-05 14:30:00,323.97,324.14,323.61,324.14,6091.0,318.0742,318.2411,317.7207,318.2411,6091.0
2023-12-05 15:00:00,324.01,324.38,323.97,324.26,8485.0,318.1135,318.4767,318.0742,318.3589,8485.0
2023-12-05 15:30:00,324.21,324.67,324.06,324.67,46786.0,318.3098,318.7615,318.1626,318.7615,46786.0
2023-12-06 09:30:00,325.28,325.28,323.5,324.28,19910.0,319.3604,319.3604,317.6127,318.3785,19910.0
2023-12-06 10:00:00,324.29,324.68,323.3,324.19,12455.0,318.3884,318.7713,317.4164,318.2902,12455.0
2023-12-06 10:30:00,324.13,324.27,323.02,323.1,4897.0,318.2313,318.3687,317.1415,317.22,4897.0
2023-12-06 11:00:00,323.07,323.08,322.23,322.45,12801.0,317.1906,317.2004,316.3659,316.5819,12801.0
2023-12-06 11:30:00,322.38,322.55,321.93,322.13,4995.0,316.5131,316.68,316.0713,316.2677,4995.0
2023-12-06 12:00:00,322.22,322.58,322.1,322.32,7324.0,316.356,316.7095,316.2382,316.4542,7324.0
2023-12-06 12:30:00,322.28,322.69,321.72,321.77,6804.0,316.4149,316.8175,315.8651,315.9142,6804.0
2023-12-06 13:00:00,322.02,322.96,321.99,322.96,6390.0,316.1597,317.0826,316.1302,317.0826,6390.0
2023-12-06 13:30:00,322.88,323.44,322.68,323.08,10029.0,317.004,317.5538,316.8077,317.2004,10029.0
2023-12-06 14:00:00,323.03,323.46,323.03,323.09,5382.0,317.1513,317.5735,317.1513,317.2102,5382.0
2023-12-06 14:30:00,323.18,324.06,323.17,323.78,7685.0,317.2986,318.1626,317.2888,317.8876,7685.0
2023-12-06 15:00:00,323.8,324.15,323.71,323.82,10034.0,317.9073,318.2509,317.8189,317.9269,10034.0
2023-12-06 15:30:00,323.62,323.69,322.16,322.66,67654.0,317.7306,317.7993,316.2971,316.788,67654.0
2023-12-07 09:30:00,323.45,324.44,322.65,324.33,18184.0,317.5637,318.5356,316.7782,318.4276,18184.0
2023-12-07 10:00:00,324.35,325.39,323.74,324.91,11907.0,318.4473,319.4683,317.8484,318.9971,11907.0
2023-12-07 10:30:00,324.95,325.16,323.61,323.77,8464.0,319.0364,319.2425,317.7207,317.8778,8464.0
2023-12-07 11:00:00,324.01,324.01,322.22,322.88,14389.0,318.1135,318.1135,316.356,317.004,14389.0
2023-12-07 11:30:00,322.88,323.6,322.79,323.54,8776.0,317.004,317.7109,316.9157,317.652,8776.0
2023-12-07 12:00:00,323.49,323.49,322.76,322.89,8765.0,317.6029,317.6029,316.8862,317.0138,8765.0
2023-12-07 12:30:00,322.92,323.39,322.77,323.21,6281.0,317.0433,317.5047,316.896,317.328,6281.0
2023-12-07 13:00:00,323.49,323.83,323.4,323.62,5472.0,317.6029,317.9367,317.5146,317.7306,5472.0
2023-12-07 13:30:00,323.63,323.69,323.3,323.56,3731.0,317.7404,317.7993,317.4164,317.6717,3731.0
2023-12-07 14:00:00,323.64,323.82,323.47,323.81,6590.0,317.7502,317.9269,317.5833,317.9171,6590.0
2023-12-07 14:30:00,323.66,323.85,323.51,323.53,5969.0,317.7698,317.9564,317.6226,317.6422,5969.0
2023-12-07 15:00:00,323.41,323.91,323.12,323.64,11066.0,317.5244,318.0153,317.2397,317.7502,11066.0
2023-12-07 15:30:00,323.71,323.93,323.04,323.36,38482.0,317.8189,318.0349,317.1611,317.4753,38482.0
2023-12-08 09:30:00,324.0,324.3,322.8,324.25,10128.0,318.1036,318.3982,316.9255,318.3491,10128.0
2023-12-08 10:00:00,325.18,325.18,323.42,323.42,9980.0,319.2622,319.2622,317.5342,317.5342,9980.0
2023-12-08 10:30:00,323.35,324.43,323.22,324.43,5713.0,317.4655,318.5258,317.3378,318.5258,5713.0
2023-12-08 11:00:00,324.32,324.32,322.7,323.15,4218.0,318.4178,318.4178,316.8273,317.2691,4218.0
2023-12-08 11:30:00,323.26,323.41,322.56,322.91,4048.0,317.3771,317.5244,316.6899,317.0335,4048.0
2023-12-08 12:00:00,322.99,323.38,322.89,323.34,3847.0,317.112,317.4949,317.0138,317.4557,3847.0
2023-12-08 12:30:00,323.45,323.88,323.42,323.5,5131.0,317.5637,317.9858,317.5342,317.6127,5131.0
2023-12-08 13:00:00,323.47,323.47,323.09,323.42,6442.0,317.5833,317.5833,317.2102,317.5342,6442.0
2023-12-08 13:30:00,323.47,323.49,322.99,323.18,12927.0,317.5833,317.6029,317.112,317.2986,12927.0
2023-12-08 14:00:00,323.12,323.33,322.97,323.18,13031.0,317.2397,317.4458,317.0924,317.2986,13031.0
2023-12-08 14:30:00,323.11,324.18,322.96,323.86,12492.0,317.2298,318.2804,317.0826,317.9662,12492.0
2023-12-08 15:00:00,323.91,324.58,323.79,324.42,11834.0,318.0153,318.6731,317.8975,318.516,11834.0
2023-12-08 15:30:00,324.41,325.11,324.09,324.52,71026.0,318.5062,319.1934,318.192,318.6142,71026.0
2023-12-11 09:30:00,326.0,327.7,325.53,327.13,35852.0,320.0672,321.7363,319.6058,321.1767,35852.0
2023-12-11 10:00:00,326.63,326.74,325.27,326.13,17546.0,320.6858,320.7938,319.3505,320.1949,17546.0
2023-12-11 10:30:00,325.92,326.32,325.71,326.01,13834.0,319.9887,320.3814,319.7825,320.0771,13834.0
2023-12-11 11:00:00,325.94,326.0,325.39,325.43,9907.0,320.0083,320.0672,319.4683,319.5076,9907.0
2023-12-11 11:30:00,325.27,325.6,324.88,325.53,7381.0,319.3505,319.6745,318.9676,319.6058,7381.0
2023-12-11 12:00:00,325.5,326.12,325.44,325.94,5187.0,319.5763,320.1851,319.5174,320.0083,5187.0
2023-12-11 12:30:00,325.8,326.04,325.46,325.65,10913.0,319.8709,320.1065,319.5371,319.7236,10913.0
2023-12-11 13:00:00,325.54,325.76,325.21,325.33,20402.0,319.6156,319.8316,319.2916,319.4094,20402.0
2023-12-11 13:30:00,325.38,325.86,325.29,325.54,21815.0,319.4585,319.9298,319.3702,319.6156,21815.0
2023-12-11 14:00:00,325.57,325.81,325.37,325.81,11451.0,319.6451,319.8807,319.4487,319.8807,11451.0
2023-12-11 14:30:00,325.74,325.92,325.17,325.17,8142.0,319.812,319.9887,319.2524,319.2524,8142.0
2023-12-11 15:00:00,325.13,325.8,325.04,325.69,7547.0,319.2131,319.8709,319.1247,319.7629,7547.0
2023-12-11 15:30:00,325.66,326.48,325.66,326.41,36347.0,319.7334,320.5385,319.7334,320.4698,36347.0
2023-12-12 09:30:00,328.0,328.54,326.73,327.56,19575.0,322.0309,322.561,320.784,321.5989,19575.0
2023-12-12 10:00:00,327.86,328.61,327.86,327.96,8035.0,321.8934,322.6297,321.8934,321.9916,8035.0
2023-12-12 10:30:00,327.96,328.15,327.68,327.73,5004.0,321.9916,322.1781,321.7167,321.7658,5004.0
2023-12-12 11:00:00,327.89,328.16,327.61,327.72,4675.0,321.9229,322.1879,321.6479,321.7559,4675.0
2023-12-12 11:30:00,328.0,328.33,327.77,328.28,2576.0,322.0309,322.3548,321.805,322.3058,2576.0
2023-12-12 12:00:00,328.21,328.84,328.21,328.74,4330.0,322.237,322.8556,322.237,322.7574,4330.0
2023-12-12 12:30:00,328.79,329.08,328.55,328.6,4737.0,322.8065,323.0912,322.5708,322.6199,4737.0
2023-12-12 13:00:00,328.69,328.93,328.42,328.92,4421.0,322.7083,322.9439,322.4432,322.9341,4421.0
2023-12-12 13:30:00,328.84,329.43,328.57,329.25,9425.0,322.8556,323.4348,322.5905,323.2581,9425.0
2023-12-12 14:00:00,329.3,329.37,328.8,329.0,17325.0,323.3072,323.3759,322.8163,323.0127,17325.0
2023-12-12 14:30:00,329.12,329.43,329.05,329.43,7386.0,323.1305,323.4348,323.0617,323.4348,7386.0
2023-12-12 15:00:00,329.36,329.83,329.14,329.24,13198.0,323.3661,323.8275,323.1501,323.2483,13198.0
2023-12-12 15:30:00,329.31,329.44,328.77,329.18,54261.0,323.317,323.4446,322.7868,323.1894,54261.0
2023-12-13 09:30:00,329.81,329.81,327.86,328.86,32631.0,323.8079,323.8079,321.8934,322.8752,32631.0
2023-12-13 10:00:00,328.7,328.81,328.1,328.61,17546.0,322.7181,322.8261,322.129,322.6297,17546.0
2023-12-13 10:30:00,328.53,329.59,328.53,329.3,10404.0,322.5512,323.5919,322.5512,323.3072,10404.0
2023-12-13 11:00:00,329.3,329.49,328.94,329.2,11785.0,323.3072,323.4937,322.9537,323.209,11785.0
2023-12-13 11:30:00,329.18,329.3,328.65,328.84,14327.0,323.1894,323.3072,322.669,322.8556,14327.0
2023-12-13 12:00:00,328.82,328.82,328.31,328.47,10945.0,322.8359,322.8359,322.3352,322.4923,10945.0
2023-12-13 12:30:00,328.47,328.73,328.4,328.59,8448.0,322.4923,322.7476,322.4236,322.6101,8448.0
2023-12-13 13:00:00,328.67,328.68,328.24,328.43,9732.0,322.6887,322.6985,322.2665,322.453,9732.0
2023-12-13 13:30:00,328.45,328.54,328.1,328.1,8217.0,322.4727,322.561,322.129,322.129,8217.0
2023-12-13 14:00:00,328.19,329.26,328.11,328.77,19831.0,322.2174,323.2679,322.1388,322.7868,19831.0
2023-12-13 14:30:00,328.85,329.54,327.72,327.72,35060.0,322.8654,323.5428,321.7559,321.7559,35060.0
2023-12-13 15:00:00,327.34,327.58,325.21,325.75,51701.0,321.3829,321.6185,319.2916,319.8218,51701.0
2023-12-13 15:30:00,325.61,327.31,325.46,327.04,86879.0,319.6843,321.3534,319.5371,321.0883,86879.0
2023-12-14 09:30:00,326.0,326.0,318.6,318.83,65639.0,321.0604,321.0604,313.7726,313.9991,65639.0
2023-12-14 10:00:00,318.83,319.12,317.98,318.38,82844.0,313.9991,314.2847,313.1619,313.5559,82844.0
2023-12-14 10:30:00,318.42,318.48,316.99,317.16,37510.0,313.5953,313.6544,312.1869,312.3544,37510.0
2023-12-14 11:00:00,317.19,317.31,315.76,316.44,35630.0,312.3839,312.5021,310.9756,311.6453,35630.0
2023-12-14 11:30:00,316.51,316.53,315.03,315.3,39114.0,311.7142,311.7339,310.2566,310.5226,39114.0
2023-12-14 12:00:00,315.25,317.51,315.23,316.48,34030.0,310.4733,312.6991,310.4536,311.6847,34030.0
2023-12-14 12:30:00,316.48,316.7,315.72,316.31,17289.0,311.6847,311.9013,310.9362,311.5173,17289.0
2023-12-14 13:00:00,316.13,316.21,315.39,315.54,18889.0,311.34,311.4188,310.6112,310.7589,18889.0
2023-12-14 13:30:00,315.55,315.55,314.62,315.27,25612.0,310.7688,310.7688,309.8529,310.493,25612.0
2023-12-14 14:00:00,315.3,315.93,315.23,315.45,19015.0,310.5226,311.143,310.4536,310.6703,19015.0
2023-12-14 14:30:00,315.46,315.65,314.77,315.05,20356.0,310.6801,310.8673,310.0006,310.2763,20356.0
2023-12-14 15:00:00,315.15,316.77,315.15,316.63,27328.0,310.3748,311.9703,310.3748,311.8324,27328.0
2023-12-14 15:30:00,316.63,316.69,315.54,315.82,132053.0,311.8324,311.8915,310.7589,311.0347,132053.0
2023-12-15 09:30:00,310.9,314.81,308.2,312.67,197712.0,306.1892,310.04,303.5301,307.9324,197712.0
2023-12-15 10:00:00,312.48,314.78,312.16,314.44,35417.0,307.7453,310.0104,307.4301,309.6756,35417.0
2023-12-15 10:30:00,314.56,315.05,313.31,313.4,39576.0,309.7938,310.2763,308.5627,308.6513,39576.0
2023-12-15 11:00:00,313.33,313.42,312.58,313.31,17374.0,308.5824,308.671,307.8438,308.5627,17374.0
2023-12-15 11:30:00,313.48,313.63,312.7,312.77,10915.0,308.7301,308.8779,307.9619,308.0309,10915.0
2023-12-15 12:00:00,312.7,313.19,312.4,313.1,19286.0,307.9619,308.4445,307.6665,308.3559,19286.0
2023-12-15 12:30:00,313.06,313.82,312.9,313.26,32659.0,308.3165,309.065,308.1589,308.5135,32659.0
2023-12-15 13:00:00,313.22,313.57,312.73,312.88,23564.0,308.4741,308.8188,307.9915,308.1392,23564.0
2023-12-15 13:30:00,312.93,313.03,311.42,311.68,13122.0,308.1885,308.2869,306.7013,306.9574,13122.0
2023-12-15 14:00:00,311.77,311.77,311.25,311.41,21174.0,307.046,307.046,306.5339,306.6915,21174.0
2023-12-15 14:30:00,311.44,311.62,310.61,310.75,22873.0,306.721,306.8983,305.9036,306.0415,22873.0
2023-12-15 15:00:00,310.86,311.0,310.75,310.87,19671.0,306.1498,306.2877,306.0415,306.1597,19671.0
2023-12-15 15:30:00,310.83,311.62,310.05,310.63,188274.0,306.1203,306.8983,305.3521,305.9233,188274.0
2023-12-18 09:30:00,311.64,313.48,311.64,313.04,32275.0,306.918,308.7301,306.918,308.2968,32275.0
2023-12-18 10:00:00,313.36,314.0,312.57,313.22,21953.0,308.6119,309.2423,307.8339,308.4741,21953.0
2023-12-18 10:30:00,313.06,314.41,312.89,314.13,22377.0,308.3165,309.646,308.1491,309.3703,22377.0
2023-12-18 11:00:00,314.05,314.42,312.99,313.04,23381.0,309.2915,309.6559,308.2476,308.2968,23381.0
2023-12-18 11:30:00,313.13,313.35,312.86,313.03,13044.0,308.3854,308.6021,308.1195,308.2869,13044.0
2023-12-18 12:00:00,312.95,313.62,312.95,313.3,14984.0,308.2082,308.868,308.2082,308.5529,14984.0
2023-12-18 12:30:00,313.28,313.9,313.11,313.75,20651.0,308.5332,309.1438,308.3657,308.996,20651.0
2023-12-18 13:00:00,313.69,313.82,313.29,313.55,21973.0,308.9369,309.065,308.543,308.7991,21973.0
2023-12-18 13:30:00,313.47,313.67,312.91,313.0,12443.0,308.7203,308.9173,308.1688,308.2574,12443.0
2023-12-18 14:00:00,313.19,313.3,312.75,312.76,18208.0,308.4445,308.5529,308.0112,308.021,18208.0
2023-12-18 14:30:00,312.75,313.14,312.37,313.06,22616.0,308.0112,308.3953,307.637,308.3165,22616.0
2023-12-18 15:00:00,313.06,313.94,312.97,313.92,28407.0,308.3165,309.1832,308.2279,309.1635,28407.0
2023-12-18 15:30:00,313.86,315.04,313.8,314.95,92039.0,309.1044,310.2665,309.0453,310.1779,92039.0
2023-12-19 09:30:00,316.28,316.31,314.14,314.87,26280.0,311.4877,311.5173,309.3801,310.0991,26280.0
2023-12-19 10:00:00,314.91,315.44,314.58,314.64,12489.0,310.1385,310.6604,309.8135,309.8726,12489.0
2023-12-19 10:30:00,314.77,315.11,313.7,313.84,9853.0,310.0006,310.3354,308.9468,309.0847,9853.0
2023-12-19 11:00:00,313.82,313.82,313.24,313.49,13790.0,309.065,309.065,308.4938,308.74,13790.0
2023-12-19 11:30:00,313.47,313.47,312.75,312.89,9432.0,308.7203,308.7203,308.0112,308.1491,9432.0
2023-12-19 12:00:00,312.78,313.06,312.55,312.6,11103.0,308.0407,308.3165,307.8142,307.8635,11103.0
2023-12-19 12:30:00,312.65,312.84,312.6,312.6,5873.0,307.9127,308.0998,307.8635,307.8635,5873.0
2023-12-19 13:00:00,312.53,312.66,312.27,312.32,6697.0,307.7945,307.9226,307.5385,307.5877,6697.0
2023-12-19 13:30:00,312.34,312.39,311.99,312.25,5418.0,307.6074,307.6566,307.2627,307.5188,5418.0
2023-12-19 14:00:00,312.31,312.66,312.2,312.51,10455.0,307.5779,307.9226,307.4695,307.7748,10455.0
2023-12-19 14:30:00,312.52,312.66,312.23,312.33,6166.0,307.7847,307.9226,307.4991,307.5976,6166.0
2023-12-19 15:00:00,312.33,312.39,311.36,311.7,9628.0,307.5976,307.6566,306.6423,306.9771,9628.0
2023-12-19 15:30:00,311.74,313.03,311.61,312.99,62299.0,307.0165,308.2869,306.8885,308.2476,62299.0
2023-12-20 09:30:00,311.95,313.6,311.63,313.08,12257.0,307.2233,308.8483,306.9082,308.3362,12257.0
2023-12-20 10:00:00,313.13,313.27,311.28,312.32,8734.0,308.3854,308.5233,306.5635,307.5877,8734.0
2023-12-20 10:30:00,312.29,312.76,312.0,312.76,7249.0,307.5582,308.021,307.2726,308.021,7249.0
2023-12-20 11:00:00,312.68,312.93,312.56,312.69,5020.0,307.9423,308.1885,307.8241,307.9521,5020.0
2023-12-20 11:30:00,312.59,312.99,312.42,312.79,4473.0,307.8536,308.2476,307.6862,308.0506,4473.0
2023-12-20 12:00:00,312.81,313.71,312.8,313.26,5690.0,308.0703,308.9566,308.0604,308.5135,5690.0
2023-12-20 12:30:00,313.13,313.13,312.7,313.04,8267.0,308.3854,308.3854,307.9619,308.2968,8267.0
2023-12-20 13:00:00,312.8,312.95,312.28,312.34,3114.0,308.0604,308.2082,307.5483,307.6074,3114.0
2023-12-20 13:30:00,312.09,312.2,311.68,311.76,4480.0,307.3612,307.4695,306.9574,307.0362,4480.0
2023-12-20 14:00:00,311.79,311.85,311.24,311.53,10459.0,307.0657,307.1248,306.5241,306.8097,10459.0
2023-12-20 14:30:00,311.45,311.54,309.88,309.88,6965.0,306.7309,306.8195,305.1847,305.1847,6965.0
2023-12-20 15:00:00,309.91,310.11,309.37,309.63,19061.0,305.2142,305.4112,304.6824,304.9385,19061.0
2023-12-20 15:30:00,309.52,310.18,308.82,309.33,67862.0,304.8301,305.4801,304.1407,304.643,67862.0
2023-12-21 09:30:00,308.41,310.25,307.09,310.0,50333.0,303.737,305.5491,302.437,305.3029,50333.0
2023-12-21 10:00:00,309.99,310.33,308.41,310.16,9663.0,305.293,305.6279,303.737,305.4604,9663.0
2023-12-21 10:30:00,310.36,310.95,309.92,310.28,11151.0,305.6574,306.2385,305.2241,305.5786,11151.0
2023-12-21 11:00:00,310.36,310.67,310.16,310.59,2906.0,305.6574,305.9627,305.4604,305.8839,2906.0
2023-12-21 11:30:00,310.56,310.71,309.38,309.38,4432.0,305.8544,306.0021,304.6923,304.6923,4432.0
2023-12-21 12:00:00,309.06,309.06,308.29,308.38,5494.0,304.3771,304.3771,303.6188,303.7074,5494.0
2023-12-21 12:30:00,308.31,308.74,308.16,308.53,5787.0,303.6385,304.062,303.4907,303.8551,5787.0
2023-12-21 13:00:00,308.81,308.96,308.17,308.51,5534.0,304.1309,304.2786,303.5006,303.8354,5534.0
2023-12-21 13:30:00,308.63,308.81,308.27,308.75,4760.0,303.9536,304.1309,303.5991,304.0718,4760.0
2023-12-21 14:00:00,308.85,309.1,308.61,308.79,6650.0,304.1703,304.4165,303.9339,304.1112,6650.0
2023-12-21 14:30:00,308.73,309.18,308.6,308.8,8950.0,304.0521,304.4953,303.9241,304.121,8950.0
2023-12-21 15:00:00,308.8,309.95,308.7,309.71,8352.0,304.121,305.2536,304.0226,305.0173,8352.0
2023-12-21 15:30:00,309.67,310.65,309.48,310.46,40390.0,304.9779,305.943,304.7907,305.7559,40390.0
2023-12-22 09:30:00,312.01,312.42,310.24,310.24,16842.0,307.2824,307.6862,305.5392,305.5392,16842.0
2023-12-22 10:00:00,310.22,311.24,309.87,311.2,11576.0,305.5195,306.5241,305.1748,306.4847,11576.0
2023-12-22 10:30:00,311.14,311.77,310.73,310.78,4349.0,306.4256,307.046,306.0218,306.071,4349.0
2023-12-22 11:00:00,310.7,311.33,310.56,311.27,3765.0,305.9923,306.6127,305.8544,306.5536,3765.0
2023-12-22 11:30:00,311.25,311.26,310.41,310.44,5473.0,306.5339,306.5438,305.7066,305.7362,5473.0
2023-12-22 12:00:00,310.48,310.54,310.15,310.28,4375.0,305.7756,305.8347,305.4506,305.5786,4375.0
2023-12-22 12:30:00,310.33,310.82,310.2,310.8,4284.0,305.6279,306.1104,305.4998,306.0907,4284.0
2023-12-22 13:00:00,310.76,311.01,310.71,310.89,4879.0,306.0513,306.2976,306.0021,306.1794,4879.0
2023-12-22 13:30:00,310.85,310.86,309.77,309.77,8145.0,306.14,306.1498,305.0763,305.0763,8145.0
2023-12-22 14:00:00,309.74,309.74,308.76,308.92,7165.0,305.0468,305.0468,304.0816,304.2392,7165.0
2023-12-22 14:30:00,308.91,310.18,308.68,310.18,5808.0,304.2294,305.4801,304.0029,305.4801,5808.0
2023-12-22 15:00:00,310.23,310.53,310.12,310.29,4243.0,305.5294,305.8248,305.421,305.5885,4243.0
2023-12-22 15:30:00,310.17,310.26,309.54,309.76,29691.0,305.4703,305.5589,304.8498,305.0665,29691.0
2023-12-26 09:30:00,308.18,309.92,308.18,309.92,11344.0,303.5104,305.2241,303.5104,305.2241,11344.0
2023-12-26 10:00:00,309.61,309.93,309.42,309.6,9431.0,304.9188,305.2339,304.7316,304.9089,9431.0
2023-12-26 10:30:00,309.61,310.23,309.46,310.14,6154.0,304.9188,305.5294,304.771,305.4407,6154.0
2023-12-26 11:00:00,310.11,310.11,309.4,309.51,8770.0,305.4112,305.4112,304.712,304.8203,8770.0
2023-12-26 11:30:00,309.38,309.42,309.07,309.21,6515.0,304.6923,304.7316,304.387,304.5248,6515.0
2023-12-26 12:00:00,309.13,309.54,309.0,309.38,12980.0,304.446,304.8498,304.318,304.6923,12980.0
2023-12-26 12:30:00,309.38,309.69,309.34,309.6,8153.0,304.6923,304.9976,304.6529,304.9089,8153.0
2023-12-26 13:00:00,309.56,309.89,309.55,309.61,10388.0,304.8695,305.1945,304.8597,304.9188,10388.0
2023-12-26 13:30:00,309.71,309.87,309.54,309.72,5909.0,305.0173,305.1748,304.8498,305.0271,5909.0
2023-12-26 14:00:00,309.61,309.93,309.59,309.87,12561.0,304.9188,305.2339,304.8991,305.1748,12561.0
2023-12-26 14:30:00,309.81,310.32,309.68,310.24,11263.0,305.1157,305.618,304.9877,305.5392,11263.0
2023-12-26 15:00:00,310.14,310.95,310.05,310.54,12253.0,305.4407,306.2385,305.3521,305.8347,12253.0
2023-12-26 15:30:00,310.58,310.59,309.74,310.1,35172.0,305.8741,305.8839,305.0468,305.4013,35172.0
2023-12-27 09:30:00,309.17,310.71,309.17,310.64,6966.0,304.4854,306.0021,304.4854,305.9332,6966.0
2023-12-27 10:00:00,310.29,310.49,309.85,310.36,5415.0,305.5885,305.7854,305.1551,305.6574,5415.0
2023-12-27 10:30:00,310.09,310.41,309.87,310.41,8630.0,305.3915,305.7066,305.1748,305.7066,8630.0
2023-12-27 11:00:00,310.33,310.8,309.94,310.32,7216.0,305.6279,306.0907,305.2438,305.618,7216.0
2023-12-27 11:30:00,310.44,310.88,310.44,310.76,4793.0,305.7362,306.1695,305.7362,306.0513,4793.0
2023-12-27 12:00:00,310.72,310.85,310.39,310.82,12189.0,306.012,306.14,305.687,306.1104,12189.0
2023-12-27 12:30:00,310.77,310.77,310.27,310.52,6930.0,306.0612,306.0612,305.5688,305.815,6930.0
2023-12-27 13:00:00,310.44,311.0,310.39,310.78,8674.0,305.7362,306.2877,305.687,306.071,8674.0
2023-12-27 13:30:00,310.75,311.12,310.65,310.98,12665.0,306.0415,306.4059,305.943,306.268,12665.0
2023-12-27 14:00:00,310.84,311.13,310.29,310.72,9824.0,306.1301,306.4157,305.5885,306.012,9824.0
2023-12-27 14:30:00,310.85,310.85,310.57,310.58,7586.0,306.14,306.14,305.8642,305.8741,7586.0
2023-12-27 15:00:00,310.68,310.77,310.22,310.38,11597.0,305.9726,306.0612,305.5195,305.6771,11597.0
2023-12-27 15:30:00,310.35,310.55,309.86,310.42,43452.0,305.6476,305.8445,305.165,305.7165,43452.0
2023-12-28 09:30:00,311.58,311.58,310.53,310.53,10715.0,306.8589,306.8589,305.8248,305.8248,10715.0
2023-12-28 10:00:00,310.93,311.39,310.88,310.94,5184.0,306.2188,306.6718,306.1695,306.2286,5184.0
2023-12-28 10:30:00,310.99,311.28,310.63,310.81,7970.0,306.2779,306.5635,305.9233,306.1006,7970.0
2023-12-28 11:00:00,310.79,311.08,310.61,310.93,5438.0,306.0809,306.3665,305.9036,306.2188,5438.0
2023-12-28 11:30:00,310.9,310.99,310.73,310.82,3363.0,306.1892,306.2779,306.0218,306.1104,3363.0
2023-12-28 12:00:00,311.0,311.06,310.61,310.78,3722.0,306.2877,306.3468,305.9036,306.071,3722.0
2023-12-28 12:30:00,310.75,311.12,310.63,310.87,5060.0,306.0415,306.4059,305.9233,306.1597,5060.0
2023-12-28 13:00:00,310.88,311.02,310.66,310.81,5409.0,306.1695,306.3074,305.9529,306.1006,5409.0
2023-12-28 13:30:00,310.93,311.41,310.9,311.24,2189.0,306.2188,306.6915,306.1892,306.5241,2189.0
2023-12-28 14:00:00,311.36,311.51,311.18,311.5,2446.0,306.6423,306.79,306.465,306.7801,2446.0
2023-12-28 14:30:00,311.63,311.76,311.54,311.6,3309.0,306.9082,307.0362,306.8195,306.8786,3309.0
2023-12-28 15:00:00,311.61,311.98,311.42,311.42,9263.0,306.8885,307.2529,306.7013,306.7013,9263.0
2023-12-28 15:30:00,311.41,311.72,310.99,311.09,35912.0,306.6915,306.9968,306.2779,306.3763,35912.0
2023-12-29 09:30:00,311.5,312.98,311.4,312.66,9010.0,306.7801,308.2377,306.6816,307.9226,9010.0
2023-12-29 10:00:00,313.0,313.05,312.38,312.87,11486.0,308.2574,308.3066,307.6468,308.1294,11486.0
2023-12-29 10:30:00,312.87,313.89,312.77,313.56,12349.0,308.1294,309.1339,308.0309,308.8089,12349.0
2023-12-29 11:00:00,313.4,313.55,312.22,312.52,8859.0,308.6513,308.7991,307.4892,307.7847,8859.0
2023-12-29 11:30:00,312.18,312.32,311.51,311.82,4898.0,307.4498,307.5877,306.79,307.0953,4898.0
2023-12-29 12:00:00,311.79,311.79,311.38,311.63,4030.0,307.0657,307.0657,306.662,306.9082,4030.0
2023-12-29 12:30:00,311.76,312.33,311.62,312.32,2827.0,307.0362,307.5976,306.8983,307.5877,2827.0
2023-12-29 13:00:00,312.19,312.5,311.99,311.99,3393.0,307.4597,307.765,307.2627,307.2627,3393.0
2023-12-29 13:30:00,312.05,312.3,312.0,312.23,3252.0,307.3218,307.568,307.2726,307.4991,3252.0
2023-12-29 14:00:00,312.28,312.88,312.21,312.43,9704.0,307.5483,308.1392,307.4794,307.696,9704.0
2023-12-29 14:30:00,312.75,313.05,312.65,312.86,5426.0,308.0112,308.3066,307.9127,308.1195,5426.0
2023-12-29 15:00:00,312.87,313.38,312.75,313.1,6382.0,308.1294,308.6316,308.0112,308.3559,6382.0
2023-12-29 15:30:00,313.17,313.5,312.51,313.22,56151.0,308.4248,308.7498,307.7748,308.4741,56151.0
2024-01-02 09:30:00,312.36,314.48,311.16,313.44,18529.0,307.6271,309.715,306.4453,308.6907,18529.0
2024-01-02 10:00:00,313.6,313.84,312.67,313.18,16663.0,308.8483,309.0847,307.9324,308.4347,16663.0
2024-01-02 10:30:00,313.18,313.41,312.54,313.0,24206.0,308.4347,308.6612,307.8044,308.2574,24206.0
2024-01-02 11:00:00,312.93,313.58,312.18,312.39,14428.0,308.1885,308.8286,307.4498,307.6566,14428.0
2024-01-02 11:30:00,312.5,312.74,312.38,312.68,9817.0,307.765,308.0013,307.6468,307.9423,9817.0
2024-01-02 12:00:00,312.5,312.68,311.87,312.16,18603.0,307.765,307.9423,307.1445,307.4301,18603.0
2024-01-02 12:30:00,312.18,312.6,312.09,312.28,9263.0,307.4498,307.8635,307.3612,307.5483,9263.0
2024-01-02 13:00:00,312.19,312.32,311.6,311.6,15099.0,307.4597,307.5877,306.8786,306.8786,15099.0
2024-01-02 13:30:00,311.68,311.68,310.82,310.82,8896.0,306.9574,306.9574,306.1104,306.1104,8896.0
2024-01-02 14:00:00,310.92,311.35,310.73,311.33,12891.0,306.2089,306.6324,306.0218,306.6127,12891.0
2024-01-02 14:30:00,311.36,311.42,310.7,310.73,12316.0,306.6423,306.7013,305.9923,306.0218,12316.0
2024-01-02 15:00:00,310.67,311.04,310.54,311.04,14839.0,305.9627,306.3271,305.8347,306.3271,14839.0
2024-01-02 15:30:00,311.01,312.19,310.9,311.63,89973.0,306.2976,307.4597,306.1892,306.9082,89973.0
2024-01-03 09:30:00,312.96,312.96,310.53,311.98,27756.0,308.218,308.218,305.8248,307.2529,27756.0
2024-01-03 10:00:00,311.98,313.63,311.5,313.25,32363.0,307.2529,308.8779,306.7801,308.5036,32363.0
2024-01-03 10:30:00,313.25,314.24,312.49,312.77,29998.0,308.5036,309.4786,307.7551,308.0309,29998.0
2024-01-03 11:00:00,312.65,313.05,312.49,312.83,17836.0,307.9127,308.3066,307.7551,308.09,17836.0
2024-01-03 11:30:00,312.82,312.89,312.46,312.53,12674.0,308.0801,308.1491,307.7256,307.7945,12674.0
2024-01-03 12:00:00,312.48,312.53,311.31,311.44,15794.0,307.7453,307.7945,306.593,306.721,15794.0
2024-01-03 12:30:00,311.5,311.9,311.38,311.75,9836.0,306.7801,307.1741,306.662,307.0263,9836.0
2024-01-03 13:00:00,311.62,311.9,311.28,311.5,10351.0,306.8983,307.1741,306.5635,306.7801,10351.0
2024-01-03 13:30:00,311.55,312.29,311.55,311.68,13909.0,306.8294,307.5582,306.8294,306.9574,13909.0
2024-01-03 14:00:00,311.68,312.75,311.35,312.43,10999.0,306.9574,308.0112,306.6324,307.696,10999.0
2024-01-03 14:30:00,312.38,312.83,312.12,312.45,14565.0,307.6468,308.09,307.3907,307.7157,14565.0
2024-01-03 15:00:00,312.39,312.8,312.22,312.66,18861.0,307.6566,308.0604,307.4892,307.9226,18861.0
2024-01-03 15:30:00,312.57,312.72,311.58,311.84,56793.0,307.8339,307.9816,306.8589,307.115,56793.0
2024-01-04 09:30:00,313.09,313.52,311.93,313.16,19539.0,308.346,308.7695,307.2036,308.415,19539.0
2024-01-04 10:00:00,312.98,314.29,312.98,313.69,32552.0,308.2377,309.5279,308.2377,308.9369,32552.0
2024-01-04 10:30:00,313.78,313.94,313.44,313.52,17667.0,309.0256,309.1832,308.6907,308.7695,17667.0
2024-01-04 11:00:00,313.55,313.69,313.24,313.31,23978.0,308.7991,308.9369,308.4938,308.5627,23978.0
2024-01-04 11:30:00,313.25,313.38,313.0,313.18,16461.0,308.5036,308.6316,308.2574,308.4347,16461.0
2024-01-04 12:00:00,313.26,313.27,312.55,312.98,15204.0,308.5135,308.5233,307.8142,308.2377,15204.0
2024-01-04 12:30:00,312.97,313.45,312.89,313.35,9600.0,308.2279,308.7006,308.1491,308.6021,9600.0
2024-01-04 13:00:00,313.41,313.68,313.1,313.5,6968.0,308.6612,308.9271,308.3559,308.7498,6968.0
2024-01-04 13:30:00,313.59,313.68,313.2,313.54,11551.0,308.8385,308.9271,308.4544,308.7892,11551.0
2024-01-04 14:00:00,313.62,313.75,313.13,313.61,11587.0,308.868,308.996,308.3854,308.8582,11587.0
2024-01-04 14:30:00,313.6,314.25,313.6,314.01,11681.0,308.8483,309.4885,308.8483,309.2521,11681.0
2024-01-04 15:00:00,313.83,313.83,312.58,312.78,13254.0,309.0748,309.0748,307.8438,308.0407,13254.0
2024-01-04 15:30:00,312.73,312.97,311.71,311.81,66518.0,307.9915,308.2279,306.987,307.0854,66518.0
2024-01-05 09:30:00,311.71,312.19,309.77,309.87,9653.0,306.987,307.4597,305.0763,305.1748,9653.0
2024-01-05 10:00:00,309.09,310.29,308.32,308.65,9314.0,304.4066,305.5885,303.6483,303.9733,9314.0
2024-01-05 10:30:00,308.5,308.88,308.1,308.46,9811.0,303.8256,304.1998,303.4316,303.7862,9811.0
2024-01-05 11:00:00,308.44,308.45,307.36,307.81,9885.0,303.7665,303.7763,302.7029,303.146,9885.0
2024-01-05 11:30:00,307.82,308.1,307.52,307.69,4773.0,303.1559,303.4316,302.8604,303.0279,4773.0
2024-01-05 12:00:00,307.69,308.05,307.45,307.5,7933.0,303.0279,303.3824,302.7915,302.8407,7933.0
2024-01-05 12:30:00,307.51,308.0,307.31,308.0,4947.0,302.8506,303.3332,302.6536,303.3332,4947.0
2024-01-05 13:00:00,308.09,308.76,307.76,308.64,3923.0,303.4218,304.0816,303.0968,303.9635,3923.0
2024-01-05 13:30:00,308.79,309.33,308.78,309.09,4945.0,304.1112,304.643,304.1013,304.4066,4945.0
2024-01-05 14:00:00,309.18,309.26,308.99,309.07,7170.0,304.4953,304.5741,304.3082,304.387,7170.0
2024-01-05 14:30:00,309.0,309.27,308.44,308.71,10204.0,304.318,304.5839,303.7665,304.0324,10204.0
2024-01-05 15:00:00,308.79,309.04,308.3,308.43,15487.0,304.1112,304.3574,303.6286,303.7566,15487.0
2024-01-05 15:30:00,308.45,309.51,308.42,309.28,37170.0,303.7763,304.8203,303.7468,304.5938,37170.0
2024-01-08 09:30:00,310.36,311.55,308.64,309.91,14295.0,305.6574,306.8294,303.9635,305.2142,14295.0
2024-01-08 10:00:00,309.94,310.36,308.61,309.11,9934.0,305.2438,305.6574,303.9339,304.4263,9934.0
2024-01-08 10:30:00,309.15,309.8,308.97,309.8,7790.0,304.4657,305.1059,304.2885,305.1059,7790.0
2024-01-08 11:00:00,309.59,309.67,309.23,309.57,4422.0,304.8991,304.9779,304.5445,304.8794,4422.0
2024-01-08 11:30:00,309.43,309.85,309.21,309.79,3911.0,304.7415,305.1551,304.5248,305.096,3911.0
2024-01-08 12:00:00,309.98,310.19,309.59,309.59,3041.0,305.2832,305.49,304.8991,304.8991,3041.0
2024-01-08 12:30:00,309.65,310.14,309.65,310.1,5154.0,304.9582,305.4407,304.9582,305.4013,5154.0
2024-01-08 13:00:00,309.99,310.14,309.82,309.99,4206.0,305.293,305.4407,305.1256,305.293,4206.0
2024-01-08 13:30:00,310.02,310.25,309.8,310.1,7462.0,305.3226,305.5491,305.1059,305.4013,7462.0
2024-01-08 14:00:00,310.21,310.4,310.06,310.35,4523.0,305.5097,305.6968,305.362,305.6476,4523.0
2024-01-08 14:30:00,310.41,311.3,310.39,311.24,8146.0,305.7066,306.5832,305.687,306.5241,8146.0
2024-01-08 15:00:00,311.3,311.78,311.11,311.36,9163.0,306.5832,307.0559,306.396,306.6423,9163.0
2024-01-08 15:30:00,311.37,313.02,311.36,312.95,67712.0,306.6521,308.2771,306.6423,308.2082,67712.0
2024-01-09 09:30:00,311.7,312.86,309.55,309.7,14485.0,306.9771,308.1195,304.8597,305.0074,14485.0
2024-01-09 10:00:00,309.92,310.93,309.43,310.4,34877.0,305.2241,306.2188,304.7415,305.6968,34877.0
2024-01-09 10:30:00,310.21,310.71,309.99,310.0,13230.0,305.5097,306.0021,305.293,305.3029,13230.0
2024-01-09 11:00:00,310.06,311.12,310.02,310.88,14248.0,305.362,306.4059,305.3226,306.1695,14248.0
2024-01-09 11:30:00,311.02,311.13,310.06,310.87,13157.0,306.3074,306.4157,305.362,306.1597,13157.0
2024-01-09 12:00:00,310.97,311.19,310.41,310.57,13079.0,306.2582,306.4748,305.7066,305.8642,13079.0
2024-01-09 12:30:00,310.41,310.77,309.9,310.19,9784.0,305.7066,306.0612,305.2044,305.49,9784.0
2024-01-09 13:00:00,310.19,310.4,309.86,310.13,11377.0,305.49,305.6968,305.165,305.4309,11377.0
2024-01-09 13:30:00,310.13,311.28,309.96,311.0,10765.0,305.4309,306.5635,305.2635,306.2877,10765.0
2024-01-09 14:00:00,311.0,311.38,310.4,310.85,32279.0,306.2877,306.662,305.6968,306.14,32279.0
2024-01-09 14:30:00,310.9,310.99,310.58,310.92,8864.0,306.1892,306.2779,305.8741,306.2089,8864.0
2024-01-09 15:00:00,311.0,311.45,310.58,311.29,17978.0,306.2877,306.7309,305.8741,306.5733,17978.0
2024-01-09 15:30:00,311.23,312.06,310.93,311.87,53253.0,306.5142,307.3316,306.2188,307.1445,53253.0
2024-01-10 09:30:00,312.46,313.59,312.02,313.08,12876.0,307.7256,308.8385,307.2923,308.3362,12876.0
2024-01-10 10:00:00,313.08,313.65,312.37,313.19,14228.0,308.3362,308.8976,307.637,308.4445,14228.0
2024-01-10 10:30:00,313.19,313.44,312.94,313.25,7718.0,308.4445,308.6907,308.1983,308.5036,7718.0
2024-01-10 11:00:00,313.28,313.56,313.0,313.29,8637.0,308.5332,308.8089,308.2574,308.543,8637.0
2024-01-10 11:30:00,313.41,313.69,313.26,313.58,3508.0,308.6612,308.9369,308.5135,308.8286,3508.0
2024-01-10 12:00:00,313.42,313.54,313.14,313.37,4476.0,308.671,308.7892,308.3953,308.6218,4476.0
2024-01-10 12:30:00,313.36,313.67,313.33,313.63,3732.0,308.6119,308.9173,308.5824,308.8779,3732.0
2024-01-10 13:00:00,313.61,313.77,313.27,313.44,7784.0,308.8582,309.0157,308.5233,308.6907,7784.0
2024-01-10 13:30:00,313.54,313.73,313.43,313.73,4006.0,308.7892,308.9763,308.6809,308.9763,4006.0
2024-01-10 14:00:00,313.64,314.23,313.62,314.23,6637.0,308.8877,309.4688,308.868,309.4688,6637.0
2024-01-10 14:30:00,314.14,314.53,314.02,314.45,4084.0,309.3801,309.7642,309.2619,309.6854,4084.0
2024-01-10 15:00:00,314.45,314.6,314.23,314.39,8497.0,309.6854,309.8332,309.4688,309.6263,8497.0
2024-01-10 15:30:00,314.39,315.12,313.91,314.99,49449.0,309.6263,310.3453,309.1536,310.2173,49449.0
2024-01-11 09:30:00,315.47,316.03,314.08,314.87,14394.0,310.69,311.2415,309.321,310.0991,14394.0
2024-01-11 10:00:00,315.46,315.7,314.71,315.21,7901.0,310.6801,310.9165,309.9415,310.4339,7901.0
2024-01-11 10:30:00,315.07,315.65,314.71,315.06,9020.0,310.296,310.8673,309.9415,310.2862,9020.0
2024-01-11 11:00:00,315.12,315.29,314.53,314.69,7337.0,310.3453,310.5127,309.7642,309.9218,7337.0
2024-01-11 11:30:00,314.57,314.68,313.84,314.06,8906.0,309.8036,309.9119,309.0847,309.3013,8906.0
2024-01-11 12:00:00,314.1,314.47,313.91,314.1,11939.0,309.3407,309.7051,309.1536,309.3407,11939.0
2024-01-11 12:30:00,313.89,314.11,313.77,313.84,16101.0,309.1339,309.3506,309.0157,309.0847,16101.0
2024-01-11 13:00:00,313.77,313.97,313.09,313.4,16104.0,309.0157,309.2127,308.346,308.6513,16104.0
2024-01-11 13:30:00,313.7,313.7,313.14,313.44,13124.0,308.9468,308.9468,308.3953,308.6907,13124.0
2024-01-11 14:00:00,313.48,313.48,313.08,313.3,18086.0,308.7301,308.7301,308.3362,308.5529,18086.0
2024-01-11 14:30:00,313.3,313.94,313.27,313.6,45623.0,308.5529,309.1832,308.5233,308.8483,45623.0
2024-01-11 15:00:00,313.66,313.69,312.73,313.15,23775.0,308.9074,308.9369,307.9915,308.4051,23775.0
2024-01-11 15:30:00,313.13,314.57,312.85,314.18,115796.0,308.3854,309.8036,308.1097,309.4195,115796.0
2024-01-12 09:30:00,315.29,315.58,313.67,314.13,22296.0,310.5127,310.7983,308.9173,309.3703,22296.0
2024-01-12 10:00:00,314.13,315.28,313.89,314.71,17712.0,309.3703,310.5029,309.1339,309.9415,17712.0
2024-01-12 10:30:00,314.73,314.73,313.81,314.1,11940.0,309.9612,309.9612,309.0551,309.3407,11940.0
2024-01-12 11:00:00,314.01,315.2,314.01,314.5,15285.0,309.2521,310.4241,309.2521,309.7347,15285.0
2024-01-12 11:30:00,314.67,314.8,313.98,314.47,15653.0,309.9021,310.0301,309.2226,309.7051,15653.0
2024-01-12 12:00:00,314.37,314.94,314.27,314.69,9646.0,309.6066,310.168,309.5082,309.9218,9646.0
2024-01-12 12:30:00,314.65,314.8,314.51,314.66,8775.0,309.8824,310.0301,309.7445,309.8923,8775.0
2024-01-12 13:00:00,314.64,315.07,314.64,314.79,15170.0,309.8726,310.296,309.8726,310.0203,15170.0
2024-01-12 13:30:00,314.81,315.39,314.75,315.25,13037.0,310.04,310.6112,309.9809,310.4733,13037.0
2024-01-12 14:00:00,315.33,315.69,315.27,315.54,40996.0,310.5521,310.9066,310.493,310.7589,40996.0
2024-01-12 14:30:00,315.65,315.65,314.93,314.99,32472.0,310.8673,310.8673,310.1582,310.2173,32472.0
2024-01-12 15:00:00,315.05,315.33,314.81,315.23,44409.0,310.2763,310.5521,310.04,310.4536,44409.0
2024-01-12 15:30:00,315.11,316.34,314.97,316.31,90446.0,310.3354,311.5468,310.1976,311.5173,90446.0
2024-01-16 09:30:00,315.64,316.96,314.68,315.69,19656.0,310.8574,312.1574,309.9119,310.9066,19656.0
2024-01-16 10:00:00,315.41,316.84,315.37,316.42,14826.0,310.6309,312.0392,310.5915,311.6256,14826.0
2024-01-16 10:30:00,316.42,317.15,316.15,316.5,17023.0,311.6256,312.3445,311.3597,311.7044,17023.0
2024-01-16 11:00:00,316.34,316.53,315.69,315.76,10729.0,311.5468,311.7339,310.9066,310.9756,10729.0
2024-01-16 11:30:00,315.74,315.93,314.31,314.31,8627.0,310.9559,311.143,309.5476,309.5476,8627.0
2024-01-16 12:00:00,314.3,314.79,314.26,314.63,11411.0,309.5377,310.0203,309.4983,309.8627,11411.0
2024-01-16 12:30:00,314.45,315.14,314.08,314.61,10082.0,309.6854,310.365,309.321,309.843,10082.0
2024-01-16 13:00:00,314.66,315.7,314.56,315.7,7758.0,309.8923,310.9165,309.7938,310.9165,7758.0
2024-01-16 13:30:00,315.68,315.82,315.27,315.64,12224.0,310.8968,311.0347,310.493,310.8574,12224.0
2024-01-16 14:00:00,315.62,315.62,314.29,314.52,15722.0,310.8377,310.8377,309.5279,309.7544,15722.0
2024-01-16 14:30:00,314.49,314.67,314.13,314.59,5832.0,309.7248,309.9021,309.3703,309.8233,5832.0
2024-01-16 15:00:00,314.56,315.0,314.56,314.97,13716.0,309.7938,310.2271,309.7938,310.1976,13716.0
2024-01-16 15:30:00,314.96,315.69,314.57,315.64,29863.0,310.1877,310.9066,309.8036,310.8574,29863.0
2024-01-17 09:30:00,315.72,317.15,315.72,316.69,15758.0,310.9362,312.3445,310.9362,311.8915,15758.0
2024-01-17 10:00:00,316.8,317.35,316.42,317.17,22091.0,311.9998,312.5415,311.6256,312.3642,22091.0
2024-01-17 10:30:00,317.17,317.55,316.57,317.23,14682.0,312.3642,312.7385,311.7733,312.4233,14682.0
2024-01-17 11:00:00,317.23,317.44,316.82,317.38,10643.0,312.4233,312.6301,312.0195,312.571,10643.0
2024-01-17 11:30:00,317.38,317.66,316.98,317.66,40128.0,312.571,312.8468,312.1771,312.8468,40128.0
2024-01-17 12:00:00,317.71,317.87,317.35,317.44,4959.0,312.896,313.0536,312.5415,312.6301,4959.0
2024-01-17 12:30:00,317.43,317.71,317.03,317.24,5968.0,312.6203,312.896,312.2263,312.4332,5968.0
2024-01-17 13:00:00,317.63,317.63,316.7,316.99,2222.0,312.8173,312.8173,311.9013,312.1869,2222.0
2024-01-17 13:30:00,316.81,317.31,316.62,317.26,14791.0,312.0097,312.5021,311.8226,312.4529,14791.0
2024-01-17 14:00:00,317.06,317.13,316.6,316.85,3397.0,312.2559,312.3248,311.8029,312.0491,3397.0
2024-01-17 14:30:00,316.88,317.37,316.85,317.34,4925.0,312.0786,312.5612,312.0491,312.5316,4925.0
2024-01-17 15:00:00,317.32,317.36,316.54,316.71,17296.0,312.5119,312.5513,311.7438,311.9112,17296.0
2024-01-17 15:30:00,316.65,317.31,316.36,317.03,19868.0,311.8521,312.5021,311.5665,312.2263,19868.0
2024-01-18 09:30:00,317.17,319.0,317.17,317.98,13832.0,312.3642,314.1665,312.3642,313.1619,13832.0
2024-01-18 10:00:00,317.91,318.58,317.38,318.0,11843.0,313.093,313.7529,312.571,313.1816,11843.0
2024-01-18 10:30:00,318.05,318.51,317.35,318.23,12190.0,313.2309,313.6839,312.5415,313.4082,12190.0
2024-01-18 11:00:00,318.0,318.14,317.64,318.02,18203.0,313.1816,313.3195,312.8271,313.2013,18203.0
2024-01-18 11:30:00,318.14,318.36,317.68,318.01,6731.0,313.3195,313.5362,312.8665,313.1915,6731.0
2024-01-18 12:00:00,317.86,317.86,316.8,317.37,4746.0,313.0438,313.0438,311.9998,312.5612,4746.0
2024-01-18 12:30:00,317.15,317.33,316.83,316.83,5547.0,312.3445,312.5218,312.0294,312.0294,5547.0
2024-01-18 13:00:00,316.88,318.0,316.85,318.0,18359.0,312.0786,313.1816,312.0491,313.1816,18359.0
2024-01-18 13:30:00,317.83,318.6,317.8,318.44,39689.0,313.0142,313.7726,312.9847,313.615,39689.0
2024-01-18 14:00:00,318.44,319.56,318.43,319.47,35806.0,313.615,314.718,313.6051,314.6294,35806.0
2024-01-18 14:30:00,319.5,319.56,319.1,319.48,7215.0,314.6589,314.718,314.265,314.6392,7215.0
2024-01-18 15:00:00,319.46,319.57,318.95,319.41,12443.0,314.6195,314.7279,314.1172,314.5703,12443.0
2024-01-18 15:30:00,319.42,321.04,319.1,320.97,91631.0,314.5801,316.1756,314.265,316.1066,91631.0
2024-01-19 09:30:00,323.02,324.02,322.08,323.72,73974.0,318.1256,319.1104,317.1998,318.815,73974.0
2024-01-19 10:00:00,323.72,325.44,322.76,325.44,20987.0,318.815,320.5089,317.8695,320.5089,20987.0
2024-01-19 10:30:00,325.21,325.65,324.51,325.43,12137.0,320.2824,320.7157,319.593,320.4991,12137.0
2024-01-19 11:00:00,325.29,325.66,324.9,325.54,16804.0,320.3612,320.7256,319.9771,320.6074,16804.0
2024-01-19 11:30:00,325.46,326.37,325.34,326.37,21558.0,320.5286,321.4248,320.4104,321.4248,21558.0
2024-01-19 12:00:00,326.37,326.4,325.87,326.36,17345.0,321.4248,321.4544,320.9324,321.415,17345.0
2024-01-19 12:30:00,326.43,327.22,326.39,327.17,14259.0,321.4839,322.2619,321.4445,322.2127,14259.0
2024-01-19 13:00:00,327.16,327.72,326.88,327.69,15860.0,322.2029,322.7544,321.9271,322.7248,15860.0
2024-01-19 13:30:00,327.56,328.06,327.28,327.32,7365.0,322.5968,323.0892,322.321,322.3604,7365.0
2024-01-19 14:00:00,327.3,327.71,327.17,327.44,13435.0,322.3407,322.7445,322.2127,322.4786,13435.0
2024-01-19 14:30:00,327.42,327.5,326.64,326.82,11690.0,322.4589,322.5377,321.6907,321.868,11690.0
2024-01-19 15:00:00,326.72,326.94,326.58,326.65,12813.0,321.7695,321.9862,321.6316,321.7006,12813.0
2024-01-19 15:30:00,326.56,326.57,325.58,326.26,60303.0,321.6119,321.6218,320.6468,321.3165,60303.0
2024-01-22 09:30:00,327.44,328.15,325.15,325.72,37150.0,322.4786,323.1779,320.2233,320.7847,37150.0
2024-01-22 10:00:00,326.05,326.93,324.95,326.93,16517.0,321.1097,321.9763,320.0263,321.9763,16517.0
2024-01-22 10:30:00,326.72,327.32,326.41,327.01,7901.0,321.7695,322.3604,321.4642,322.0551,7901.0
2024-01-22 11:00:00,326.89,327.01,326.27,326.98,8853.0,321.9369,322.0551,321.3263,322.0256,8853.0
2024-01-22 11:30:00,326.94,327.09,325.58,326.42,23406.0,321.9862,322.1339,320.6468,321.4741,23406.0
2024-01-22 12:00:00,326.42,326.57,326.0,326.0,23763.0,321.4741,321.6218,321.0604,321.0604,23763.0
2024-01-22 12:30:00,326.14,326.52,326.0,326.5,16248.0,321.1983,321.5725,321.0604,321.5529,16248.0
2024-01-22 13:00:00,326.53,326.97,326.32,326.88,54908.0,321.5824,322.0157,321.3756,321.9271,54908.0
2024-01-22 13:30:00,326.84,327.22,326.53,326.71,13108.0,321.8877,322.2619,321.5824,321.7597,13108.0
2024-01-22 14:00:00,326.69,326.86,326.44,326.75,7807.0,321.74,321.9074,321.4938,321.7991,7807.0
2024-01-22 14:30:00,326.71,326.98,326.35,326.64,49247.0,321.7597,322.0256,321.4051,321.6907,49247.0
2024-01-22 15:00:00,326.66,326.66,326.0,326.12,12949.0,321.7104,321.7104,321.0604,321.1786,12949.0
2024-01-22 15:30:00,326.06,326.19,324.78,324.89,110806.0,321.1195,321.2475,319.8589,319.9672,110806.0
2024-01-23 09:30:00,325.84,327.6,325.24,327.56,19370.0,320.9029,322.6362,320.3119,322.5968,19370.0
2024-01-23 10:00:00,327.75,327.75,326.94,327.32,10657.0,322.7839,322.7839,321.9862,322.3604,10657.0
2024-01-23 10:30:00,327.16,328.19,327.14,327.55,16846.0,322.2029,323.2172,322.1832,322.5869,16846.0
2024-01-23 11:00:00,327.67,327.77,326.03,326.04,15686.0,322.7051,322.8036,321.09,321.0998,15686.0
2024-01-23 11:30:00,326.16,327.3,326.13,327.16,30581.0,321.218,322.3407,321.1885,322.2029,30581.0
2024-01-23 12:00:00,327.09,327.55,327.09,327.55,9709.0,322.1339,322.5869,322.1339,322.5869,9709.0
2024-01-23 12:30:00,327.54,327.64,327.31,327.63,7669.0,322.5771,322.6756,322.3506,322.6657,7669.0
2024-01-23 13:00:00,327.64,327.8,327.41,327.57,18273.0,322.6756,322.8332,322.4491,322.6066,18273.0
2024-01-23 13:30:00,327.58,328.28,327.31,328.28,15208.0,322.6165,323.3059,322.3506,323.3059,15208.0
2024-01-23 14:00:00,328.29,328.54,328.1,328.54,14178.0,323.3157,323.5619,323.1286,323.5619,14178.0
2024-01-23 14:30:00,328.54,328.56,328.09,328.41,16952.0,323.5619,323.5816,323.1188,323.4339,16952.0
2024-01-23 15:00:00,328.41,328.88,328.11,328.26,31228.0,323.4339,323.8968,323.1385,323.2862,31228.0
2024-01-23 15:30:00,328.32,329.54,327.84,329.47,79279.0,323.3453,324.5468,322.8725,324.4778,79279.0
2024-01-24 09:30:00,329.83,330.93,328.61,329.1,22623.0,324.8324,325.9157,323.6309,324.1135,22623.0
2024-01-24 10:00:00,329.06,329.33,328.24,328.89,11229.0,324.0741,324.34,323.2665,323.9066,11229.0
2024-01-24 10:30:00,328.73,329.54,328.71,329.14,5070.0,323.7491,324.5468,323.7294,324.1529,5070.0
2024-01-24 11:00:00,329.15,329.36,328.88,328.88,6411.0,324.1627,324.3695,323.8968,323.8968,6411.0
2024-01-24 11:30:00,328.8,329.35,328.63,329.34,7087.0,323.818,324.3597,323.6506,324.3498,7087.0
2024-01-24 12:00:00,329.32,329.41,329.07,329.3,7196.0,324.3301,324.4188,324.0839,324.3104,7196.0
2024-01-24 12:30:00,329.49,329.61,329.21,329.5,5861.0,324.4975,324.6157,324.2218,324.5074,5861.0
2024-01-24 13:00:00,329.57,329.59,328.97,329.09,14318.0,324.5763,324.596,323.9854,324.1036,14318.0
2024-01-24 13:30:00,329.02,329.12,328.74,328.97,10393.0,324.0347,324.1332,323.7589,323.9854,10393.0
2024-01-24 14:00:00,329.0,329.06,328.54,328.63,8485.0,324.015,324.0741,323.5619,323.6506,8485.0
2024-01-24 14:30:00,328.54,328.7,328.2,328.54,9833.0,323.5619,323.7195,323.2271,323.5619,9833.0
2024-01-24 15:00:00,328.61,328.9,328.39,328.53,35729.0,323.6309,323.9165,323.4142,323.5521,35729.0
2024-01-24 15:30:00,328.58,329.15,328.17,328.35,52070.0,323.6013,324.1627,323.1975,323.3748,52070.0
2024-01-25 09:30:00,329.54,330.84,328.17,329.86,15042.0,324.5468,325.8271,323.1975,324.8619,15042.0
2024-01-25 10:00:00,329.59,329.71,328.9,329.04,7848.0,324.596,324.7142,323.9165,324.0544,7848.0
2024-01-25 10:30:00,329.57,329.57,328.84,328.91,5404.0,324.5763,324.5763,323.8574,323.9263,5404.0
2024-01-25 11:00:00,329.17,330.22,329.1,329.9,6311.0,324.1824,325.2165,324.1135,324.9013,6311.0
2024-01-25 11:30:00,329.9,329.91,329.39,329.58,9320.0,324.9013,324.9112,324.3991,324.5862,9320.0
2024-01-25 12:00:00,329.69,329.69,329.1,329.1,9390.0,324.6945,324.6945,324.1135,324.1135,9390.0
2024-01-25 12:30:00,329.11,329.17,328.44,328.5,7225.0,324.1233,324.1824,323.4635,323.5225,7225.0
2024-01-25 13:00:00,328.5,328.6,327.49,327.81,12248.0,323.5225,323.621,322.5279,322.843,12248.0
2024-01-25 13:30:00,327.97,327.99,327.13,327.26,8044.0,323.0006,323.0203,322.1733,322.3013,8044.0
2024-01-25 14:00:00,327.2,327.36,326.82,327.17,10371.0,322.2422,322.3998,321.868,322.2127,10371.0
2024-01-25 14:30:00,327.15,327.59,327.15,327.58,6957.0,322.193,322.6263,322.193,322.6165,6957.0
2024-01-25 15:00:00,327.54,327.73,327.38,327.7,5276.0,322.5771,322.7642,322.4195,322.7347,5276.0
2024-01-25 15:30:00,327.78,328.65,327.75,328.59,31118.0,322.8135,323.6703,322.7839,323.6112,31118.0
2024-01-26 09:30:00,328.0,329.05,327.4,328.89,13270.0,323.0301,324.0642,322.4392,323.9066,13270.0
2024-01-26 10:00:00,328.15,328.9,328.08,328.88,5013.0,323.1779,323.9165,323.1089,323.8968,5013.0
2024-01-26 10:30:00,328.77,329.27,328.44,328.66,5853.0,323.7885,324.2809,323.4635,323.6801,5853.0
2024-01-26 11:00:00,328.61,328.74,328.3,328.48,3147.0,323.6309,323.7589,323.3256,323.5029,3147.0
2024-01-26 11:30:00,328.43,328.6,328.13,328.47,4239.0,323.4536,323.621,323.1582,323.493,4239.0
2024-01-26 12:00:00,328.36,328.55,328.1,328.1,3483.0,323.3847,323.5718,323.1286,323.1286,3483.0
2024-01-26 12:30:00,328.08,328.17,327.1,327.14,3637.0,323.1089,323.1975,322.1438,322.1832,3637.0
2024-01-26 13:00:00,327.38,327.39,327.01,327.01,3531.0,322.4195,322.4294,322.0551,322.0551,3531.0
2024-01-26 13:30:00,327.25,327.25,326.25,326.3,17970.0,322.2915,322.2915,321.3066,321.3559,17970.0
2024-01-26 14:00:00,326.53,326.73,326.2,326.58,18878.0,321.5824,321.7794,321.2574,321.6316,18878.0
2024-01-26 14:30:00,326.52,326.9,326.37,326.8,14570.0,321.5725,321.9468,321.4248,321.8483,14570.0
2024-01-26 15:00:00,326.78,327.02,326.61,326.75,24239.0,321.8286,322.065,321.6612,321.7991,24239.0
2024-01-26 15:30:00,326.75,326.91,326.08,326.09,82433.0,321.7991,321.9566,321.1392,321.1491,82433.0
2024-01-29 09:30:00,325.1,327.83,325.07,327.45,31101.0,320.1741,322.8627,320.1445,322.4885,31101.0
2024-01-29 10:00:00,327.2,328.23,327.2,327.53,14528.0,322.2422,323.2566,322.2422,322.5672,14528.0
2024-01-29 10:30:00,327.53,327.59,326.96,327.31,5404.0,322.5672,322.6263,322.0059,322.3506,5404.0
2024-01-29 11:00:00,327.3,327.31,326.59,326.7,9131.0,322.3407,322.3506,321.6415,321.7498,9131.0
2024-01-29 11:30:00,326.94,327.26,326.86,327.22,5638.0,321.9862,322.3013,321.9074,322.2619,5638.0
2024-01-29 12:00:00,327.22,327.5,326.97,326.97,14845.0,322.2619,322.5377,322.0157,322.0157,14845.0
2024-01-29 12:30:00,326.96,327.22,326.53,326.54,5691.0,322.0059,322.2619,321.5824,321.5922,5691.0
2024-01-29 13:00:00,326.48,326.8,326.48,326.74,2533.0,321.5332,321.8483,321.5332,321.7892,2533.0
2024-01-29 13:30:00,326.54,326.82,326.38,326.47,3330.0,321.5922,321.868,321.4347,321.5233,3330.0
2024-01-29 14:00:00,326.71,326.81,326.46,326.57,6579.0,321.7597,321.8582,321.5135,321.6218,6579.0
2024-01-29 14:30:00,326.7,326.98,326.52,326.62,6942.0,321.7498,322.0256,321.5725,321.671,6942.0
2024-01-29 15:00:00,326.61,327.2,326.6,326.98,23006.0,321.6612,322.2422,321.6513,322.0256,23006.0
2024-01-29 15:30:00,326.87,327.07,326.0,326.75,134027.0,321.9172,322.1142,321.0604,321.7991,134027.0
2024-01-30 09:30:00,325.86,327.37,325.65,327.06,27561.0,320.9225,322.4097,320.7157,322.1044,27561.0
2024-01-30 10:00:00,327.06,327.5,326.39,326.54,17833.0,322.1044,322.5377,321.4445,321.5922,17833.0
2024-01-30 10:30:00,326.5,326.92,325.99,326.28,17228.0,321.5529,321.9665,321.0506,321.3362,17228.0
2024-01-30 11:00:00,326.19,326.88,326.0,326.81,16926.0,321.2475,321.9271,321.0604,321.8582,16926.0
2024-01-30 11:30:00,326.78,326.79,325.92,326.12,11394.0,321.8286,321.8385,320.9816,321.1786,11394.0
2024-01-30 12:00:00,326.13,326.38,325.81,325.92,16848.0,321.1885,321.4347,320.8733,320.9816,16848.0
2024-01-30 12:30:00,325.87,326.14,325.67,326.01,17472.0,320.9324,321.1983,320.7354,321.0703,17472.0
2024-01-30 13:00:00,326.0,326.68,325.96,326.63,13976.0,321.0604,321.7301,321.021,321.6809,13976.0
2024-01-30 13:30:00,326.63,328.08,326.63,327.9,50949.0,321.6809,323.1089,321.6809,322.9316,50949.0
2024-01-30 14:00:00,327.85,327.93,326.99,327.18,18947.0,322.8824,322.9612,322.0354,322.2225,18947.0
2024-01-30 14:30:00,327.21,327.75,326.73,327.57,41719.0,322.2521,322.7839,321.7794,322.6066,41719.0
2024-01-30 15:00:00,327.6,327.6,326.83,327.33,27698.0,322.6362,322.6362,321.8779,322.3703,27698.0
2024-01-30 15:30:00,327.6,327.97,327.06,327.34,121685.0,322.6362,323.0006,322.1044,322.3801,121685.0
2024-01-31 09:30:00,326.58,326.59,323.72,323.72,8197.0,321.6316,321.6415,318.815,318.815,8197.0
2024-01-31 10:00:00,324.29,325.15,323.94,324.59,6570.0,319.3763,320.2233,319.0316,319.6718,6570.0
2024-01-31 10:30:00,324.65,324.65,323.8,324.56,5644.0,319.7309,319.7309,318.8938,319.6422,5644.0
2024-01-31 11:00:00,324.45,324.9,324.34,324.4,5825.0,319.5339,319.9771,319.4256,319.4847,5825.0
2024-01-31 11:30:00,324.12,324.12,323.65,323.67,5028.0,319.2089,319.2089,318.746,318.7657,5028.0
2024-01-31 12:00:00,323.72,324.03,323.61,323.9,9681.0,318.815,319.1203,318.7066,318.9922,9681.0
2024-01-31 12:30:00,324.0,324.0,323.18,323.2,12540.0,319.0907,319.0907,318.2832,318.3029,12540.0
2024-01-31 13:00:00,323.6,323.79,322.87,323.07,11465.0,318.6968,318.8839,317.9779,318.1748,11465.0
2024-01-31 13:30:00,323.1,323.19,322.87,322.98,8580.0,318.2044,318.293,317.9779,318.0862,8580.0
2024-01-31 14:00:00,322.83,323.01,322.35,322.74,9986.0,317.9385,318.1157,317.4657,317.8498,9986.0
2024-01-31 14:30:00,322.78,323.15,321.19,321.19,25941.0,317.8892,318.2536,316.3233,316.3233,25941.0
2024-01-31 15:00:00,321.15,321.15,320.1,320.27,29005.0,316.2839,316.2839,315.2498,315.4172,29005.0
2024-01-31 15:30:00,320.3,320.36,319.49,319.5,153699.0,315.4468,315.5059,314.6491,314.6589,153699.0
2024-02-01 09:30:00,319.5,320.91,318.8,319.88,14072.0,314.6589,316.0476,313.9695,315.0332,14072.0
2024-02-01 10:00:00,319.67,322.2,319.64,322.0,14257.0,314.8263,317.318,314.7968,317.121,14257.0
2024-02-01 10:30:00,322.81,323.97,322.81,323.01,7523.0,317.9188,319.0612,317.9188,318.1157,7523.0
2024-02-01 11:00:00,323.05,323.53,322.76,322.77,4215.0,318.1551,318.6279,317.8695,317.8794,4215.0
2024-02-01 11:30:00,323.14,324.16,323.04,323.96,6236.0,318.2438,319.2483,318.1453,319.0513,6236.0
2024-02-01 12:00:00,323.97,324.71,323.09,323.57,5760.0,319.0612,319.79,318.1945,318.6672,5760.0
2024-02-01 12:30:00,323.51,324.55,323.5,323.59,4604.0,318.6082,319.6324,318.5983,318.6869,4604.0
2024-02-01 13:00:00,323.85,324.49,323.54,323.8,2886.0,318.943,319.5733,318.6377,318.8938,2886.0
2024-02-01 13:30:00,323.88,323.98,323.22,323.73,3130.0,318.9725,319.071,318.3226,318.8248,3130.0
2024-02-01 14:00:00,323.73,324.21,323.73,323.93,6144.0,318.8248,319.2975,318.8248,319.0218,6144.0
2024-02-01 14:30:00,324.47,324.48,323.91,324.16,4199.0,319.5536,319.5635,319.0021,319.2483,4199.0
2024-02-01 15:00:00,324.13,324.3,323.58,324.02,11753.0,319.2188,319.3862,318.6771,319.1104,11753.0
2024-02-01 15:30:00,323.97,325.21,323.96,325.15,49459.0,319.0612,320.2824,319.0513,320.2233,49459.0
2024-02-02 09:30:00,324.72,328.17,324.72,325.79,18110.0,319.7998,323.1975,319.7998,320.8536,18110.0
2024-02-02 10:00:00,327.68,327.78,325.89,326.18,11324.0,322.715,322.8135,320.9521,321.2377,11324.0
2024-02-02 10:30:00,326.14,327.46,325.53,327.46,5178.0,321.1983,322.4983,320.5975,322.4983,5178.0
2024-02-02 11:00:00,327.36,327.53,326.23,327.37,12039.0,322.3998,322.5672,321.2869,322.4097,12039.0
2024-02-02 11:30:00,327.67,328.54,327.48,327.61,18189.0,322.7051,323.5619,322.518,322.646,18189.0
2024-02-02 12:00:00,327.89,327.89,326.87,327.03,7079.0,322.9218,322.9218,321.9172,322.0748,7079.0
2024-02-02 12:30:00,326.99,327.15,325.36,326.25,9610.0,322.0354,322.193,320.4301,321.3066,9610.0
2024-02-02 13:00:00,326.42,327.27,326.1,327.27,8003.0,321.4741,322.3112,321.1589,322.3112,8003.0
2024-02-02 13:30:00,327.12,327.96,326.93,327.53,7373.0,322.1635,322.9907,321.9763,322.5672,7373.0
2024-02-02 14:00:00,327.55,327.89,327.27,327.31,7353.0,322.5869,322.9218,322.3112,322.3506,7353.0
2024-02-02 14:30:00,327.24,329.99,327.24,328.67,16914.0,322.2816,324.99,322.2816,323.69,16914.0
2024-02-02 15:00:00,328.65,329.35,328.61,329.35,10783.0,323.6703,324.3597,323.6309,324.3597,10783.0
2024-02-02 15:30:00,329.36,329.49,327.57,327.62,58994.0,324.3695,324.4975,322.6066,322.6559,58994.0
2024-02-05 09:30:00,326.6,326.61,324.78,326.07,11282.0,321.6513,321.6612,319.8589,321.1294,11282.0
2024-02-05 10:00:00,326.16,326.16,324.08,324.49,9635.0,321.218,321.218,319.1695,319.5733,9635.0
2024-02-05 10:30:00,324.67,325.34,324.16,324.17,4745.0,319.7506,320.4104,319.2483,319.2582,4745.0
2024-02-05 11:00:00,323.97,324.57,323.84,324.49,6476.0,319.0612,319.6521,318.9332,319.5733,6476.0
2024-02-05 11:30:00,324.63,324.81,324.26,324.26,15972.0,319.7112,319.8885,319.3468,319.3468,15972.0
2024-02-05 12:00:00,324.19,324.31,323.63,324.11,15583.0,319.2779,319.396,318.7263,319.1991,15583.0
2024-02-05 12:30:00,324.34,324.62,324.14,324.18,4197.0,319.4256,319.7013,319.2286,319.268,4197.0
2024-02-05 13:00:00,324.12,324.89,323.92,324.52,6411.0,319.2089,319.9672,319.0119,319.6029,6411.0
2024-02-05 13:30:00,324.43,324.72,324.08,324.72,6356.0,319.5142,319.7998,319.1695,319.7998,6356.0
2024-02-05 14:00:00,324.64,325.05,324.26,324.99,8417.0,319.721,320.1248,319.3468,320.0657,8417.0
2024-02-05 14:30:00,324.98,325.58,324.72,324.78,7802.0,320.0559,320.6468,319.7998,319.8589,7802.0
2024-02-05 15:00:00,324.72,325.64,324.03,325.48,30949.0,319.7998,320.7059,319.1203,320.5483,30949.0
2024-02-05 15:30:00,325.52,325.52,324.77,325.13,52703.0,320.5877,320.5877,319.8491,320.2036,52703.0
2024-02-06 09:30:00,324.91,325.51,321.55,321.55,16105.0,319.9869,320.5779,316.6779,316.6779,16105.0
2024-02-06 10:00:00,321.77,324.52,321.46,323.75,40480.0,316.8945,319.6029,316.5892,318.8445,40480.0
2024-02-06 10:30:00,324.45,326.64,324.45,326.28,12250.0,319.5339,321.6907,319.5339,321.3362,12250.0
2024-02-06 11:00:00,326.54,326.96,325.52,325.54,13138.0,321.5922,322.0059,320.5877,320.6074,13138.0
2024-02-06 11:30:00,325.58,325.58,324.67,324.71,5997.0,320.6468,320.6468,319.7506,319.79,5997.0
2024-02-06 12:00:00,324.77,325.49,324.77,325.26,7406.0,319.8491,320.5582,319.8491,320.3316,7406.0
2024-02-06 12:30:00,325.4,325.6,324.83,324.97,8763.0,320.4695,320.6665,319.9082,320.046,8763.0
2024-02-06 13:00:00,324.98,325.57,324.86,325.57,8876.0,320.0559,320.6369,319.9377,320.6369,8876.0
2024-02-06 13:30:00,325.57,325.75,324.98,325.01,10342.0,320.6369,320.8142,320.0559,320.0854,10342.0
2024-02-06 14:00:00,325.05,325.05,323.36,324.96,30453.0,320.1248,320.1248,318.4604,320.0362,30453.0
2024-02-06 14:30:00,324.75,324.97,324.2,324.96,9539.0,319.8294,320.046,319.2877,320.0362,9539.0
2024-02-06 15:00:00,325.06,325.41,324.52,325.41,9068.0,320.1347,320.4794,319.6029,320.4794,9068.0
2024-02-06 15:30:00,325.37,325.88,325.15,325.39,33784.0,320.44,320.9422,320.2233,320.4597,33784.0
2024-02-07 09:30:00,328.5,328.5,326.8,327.56,9214.0,323.5225,323.5225,321.8483,322.5968,9214.0
2024-02-07 10:00:00,327.26,328.92,326.97,327.87,39450.0,322.3013,323.9362,322.0157,322.9021,39450.0
2024-02-07 10:30:00,327.89,328.03,327.03,327.57,12533.0,322.9218,323.0597,322.0748,322.6066,12533.0
2024-02-07 11:00:00,327.64,328.0,327.28,327.59,13786.0,322.6756,323.0301,322.321,322.6263,13786.0
2024-02-07 11:30:00,327.59,327.81,327.14,327.72,11423.0,322.6263,322.843,322.1832,322.7544,11423.0
2024-02-07 12:00:00,327.5,327.58,326.81,326.9,9939.0,322.5377,322.6165,321.8582,321.9468,9939.0
2024-02-07 12:30:00,326.65,327.37,326.49,326.93,5430.0,321.7006,322.4097,321.543,321.9763,5430.0
2024-02-07 13:00:00,326.88,327.21,326.42,326.42,8561.0,321.9271,322.2521,321.4741,321.4741,8561.0
2024-02-07 13:30:00,326.7,327.05,326.34,326.87,8779.0,321.7498,322.0945,321.3953,321.9172,8779.0
2024-02-07 14:00:00,326.8,327.88,326.63,327.22,17431.0,321.8483,322.9119,321.6809,322.2619,17431.0
2024-02-07 14:30:00,327.45,327.83,327.31,327.82,4188.0,322.4885,322.8627,322.3506,322.8529,4188.0
2024-02-07 15:00:00,327.64,327.64,326.85,327.23,4920.0,322.6756,322.6756,321.8975,322.2718,4920.0
2024-02-07 15:30:00,327.22,328.05,327.13,328.05,28517.0,322.2619,323.0794,322.1733,323.0794,28517.0
2024-02-08 09:30:00,330.0,330.39,327.7,328.38,26563.0,324.9998,325.3839,322.7347,323.4044,26563.0
2024-02-08 10:00:00,328.81,328.81,327.23,328.15,28315.0,323.8279,323.8279,322.2718,323.1779,28315.0
2024-02-08 10:30:00,328.29,329.2,328.0,328.52,18123.0,323.3157,324.2119,323.0301,323.5422,18123.0
2024-02-08 11:00:00,328.5,328.56,327.18,327.2,21886.0,323.5225,323.5816,322.2225,322.2422,21886.0
2024-02-08 11:30:00,327.22,327.92,326.52,327.01,26655.0,322.2619,322.9513,321.5725,322.0551,26655.0
2024-02-08 12:00:00,327.02,327.37,326.54,327.01,18097.0,322.065,322.4097,321.5922,322.0551,18097.0
2024-02-08 12:30:00,327.0,327.18,326.2,326.67,22810.0,322.0453,322.2225,321.2574,321.7203,22810.0
2024-02-08 13:00:00,326.62,327.39,326.62,327.0,17225.0,321.671,322.4294,321.671,322.0453,17225.0
2024-02-08 13:30:00,327.0,327.41,326.51,326.86,21174.0,322.0453,322.4491,321.5627,321.9074,21174.0
2024-02-08 14:00:00,326.87,327.26,326.56,327.18,17275.0,321.9172,322.3013,321.6119,322.2225,17275.0
2024-02-08 14:30:00,327.22,327.57,326.68,327.13,24387.0,322.2619,322.6066,321.7301,322.1733,24387.0
2024-02-08 15:00:00,327.13,327.37,326.53,327.32,24166.0,322.1733,322.4097,321.5824,322.3604,24166.0
2024-02-08 15:30:00,327.33,328.4,326.15,328.39,121212.0,322.3703,323.4241,321.2082,323.4142,121212.0
2024-02-09 09:30:00,323.82,333.0,323.17,331.32,73365.0,318.9135,327.9544,318.2733,326.2998,73365.0
2024-02-09 10:00:00,331.19,331.4,327.85,330.17,25115.0,326.1718,326.3786,322.8824,325.1672,25115.0
2024-02-09 10:30:00,329.85,330.42,327.54,328.78,25335.0,324.8521,325.4135,322.5771,323.7983,25335.0
2024-02-09 11:00:00,328.73,329.5,327.64,328.42,18936.0,323.7491,324.5074,322.6756,323.4438,18936.0
2024-02-09 11:30:00,328.1,328.36,324.29,324.35,22951.0,323.1286,323.3847,319.3763,319.4354,22951.0
2024-02-09 12:00:00,324.34,324.88,323.23,323.43,19904.0,319.4256,319.9574,318.3324,318.5294,19904.0
2024-02-09 12:30:00,323.68,325.49,323.27,323.68,17936.0,318.7756,320.5582,318.3718,318.7756,17936.0
2024-02-09 13:00:00,323.97,326.63,323.4,325.5,13966.0,319.0612,321.6809,318.4998,320.568,13966.0
2024-02-09 13:30:00,325.55,328.19,325.33,327.46,24519.0,320.6172,323.2172,320.4006,322.4983,24519.0
2024-02-09 14:00:00,327.38,328.85,327.38,328.79,29939.0,322.4195,323.8672,322.4195,323.8082,29939.0
2024-02-09 14:30:00,328.93,330.45,328.67,330.3,30582.0,323.946,325.443,323.69,325.2953,30582.0
2024-02-09 15:00:00,330.3,330.52,329.37,329.43,29755.0,325.2953,325.5119,324.3794,324.4385,29755.0
2024-02-09 15:30:00,329.52,331.18,328.2,330.97,149063.0,324.5271,326.1619,323.2271,325.9551,149063.0
2024-02-12 09:30:00,330.0,330.8,324.0,324.0,24109.0,324.9998,325.7877,319.0907,319.0907,24109.0
2024-02-12 10:00:00,324.17,324.6,321.83,322.12,15479.0,319.2582,319.6816,316.9536,317.2392,15479.0
2024-02-12 10:30:00,322.38,322.77,321.01,321.69,14158.0,317.4953,317.8794,316.146,316.8157,14158.0
2024-02-12 11:00:00,321.45,321.93,320.5,320.9,14458.0,316.5794,317.0521,315.6438,316.0377,14458.0
2024-02-12 11:30:00,320.97,321.27,320.36,320.81,17973.0,316.1066,316.4021,315.5059,315.9491,17973.0
2024-02-12 12:00:00,320.71,321.7,320.64,321.31,19797.0,315.8506,316.8256,315.7816,316.4415,19797.0
2024-02-12 12:30:00,321.25,321.26,320.39,321.11,15046.0,316.3824,316.3922,315.5354,316.2445,15046.0
2024-02-12 13:00:00,320.97,321.61,320.45,320.48,18526.0,316.1066,316.7369,315.5945,315.6241,18526.0
2024-02-12 13:30:00,320.57,320.79,319.74,320.79,18665.0,315.7127,315.9294,314.8953,315.9294,18665.0
2024-02-12 14:00:00,320.58,322.0,320.56,321.86,22577.0,315.7226,317.121,315.7029,316.9832,22577.0
2024-02-12 14:30:00,321.99,322.23,320.58,320.65,16429.0,317.1112,317.3476,315.7226,315.7915,16429.0
2024-02-12 15:00:00,320.63,321.27,320.04,320.42,22225.0,315.7718,316.4021,315.1907,315.565,22225.0
2024-02-12 15:30:00,320.42,320.73,319.55,320.3,66526.0,315.565,315.8703,314.7082,315.4468,66526.0
2024-02-13 09:30:00,319.75,321.76,317.21,319.65,38450.0,314.9051,316.8847,312.4036,314.8066,38450.0
2024-02-13 10:00:00,319.5,319.77,317.52,319.76,20406.0,314.6589,314.9248,312.7089,314.915,20406.0
2024-02-13 10:30:00,319.87,320.22,318.67,319.1,19676.0,315.0233,315.368,313.8415,314.265,19676.0
2024-02-13 11:00:00,319.09,319.09,317.67,318.07,21104.0,314.2551,314.2551,312.8566,313.2506,21104.0
2024-02-13 11:30:00,318.07,318.15,317.07,318.0,15319.0,313.2506,313.3294,312.2657,313.1816,15319.0
2024-02-13 12:00:00,318.0,318.09,316.73,316.8,13225.0,313.1816,313.2703,311.9309,311.9998,13225.0
2024-02-13 12:30:00,317.0,317.17,316.3,316.35,7664.0,312.1968,312.3642,311.5074,311.5566,7664.0
2024-02-13 13:00:00,316.5,316.91,315.92,316.51,11613.0,311.7044,312.1082,311.1332,311.7142,11613.0
2024-02-13 13:30:00,316.69,316.9,316.05,316.17,9151.0,311.8915,312.0983,311.2612,311.3794,9151.0
2024-02-13 14:00:00,316.23,316.55,315.65,316.19,12300.0,311.4385,311.7536,310.8673,311.3991,12300.0
2024-02-13 14:30:00,316.03,316.5,315.21,315.21,16635.0,311.2415,311.7044,310.4339,310.4339,16635.0
2024-02-13 15:00:00,315.29,315.88,314.84,315.77,27163.0,310.5127,311.0938,310.0695,310.9854,27163.0
2024-02-13 15:30:00,315.85,319.3,315.82,319.27,64224.0,311.0642,314.4619,311.0347,314.4324,64224.0
2024-02-14 09:30:00,319.81,320.11,318.51,318.7,10130.0,314.9642,315.2597,313.6839,313.871,10130.0
2024-02-14 10:00:00,319.27,319.68,318.02,319.13,6281.0,314.4324,314.8362,313.2013,314.2945,6281.0
2024-02-14 10:30:00,319.5,319.7,317.65,317.65,11698.0,314.6589,314.8559,312.8369,312.8369,11698.0
2024-02-14 11:00:00,317.3,318.74,317.3,318.32,4218.0,312.4923,313.9104,312.4923,313.4968,4218.0
2024-02-14 11:30:00,318.38,318.38,317.28,317.95,4585.0,313.5559,313.5559,312.4726,313.1324,4585.0
2024-02-14 12:00:00,317.62,317.8,316.54,317.01,7379.0,312.8074,312.9847,311.7438,312.2066,7379.0
2024-02-14 12:30:00,317.17,317.75,317.13,317.53,8096.0,312.3642,312.9354,312.3248,312.7188,8096.0
2024-02-14 13:00:00,317.51,317.51,316.5,316.65,5812.0,312.6991,312.6991,311.7044,311.8521,5812.0
2024-02-14 13:30:00,316.9,317.94,316.75,317.01,9855.0,312.0983,313.1226,311.9506,312.2066,9855.0
2024-02-14 14:00:00,317.23,317.23,316.34,317.0,7423.0,312.4233,312.4233,311.5468,312.1968,7423.0
2024-02-14 14:30:00,316.96,317.46,316.77,317.27,7655.0,312.1574,312.6498,311.9703,312.4627,7655.0
2024-02-14 15:00:00,317.32,318.38,317.31,318.2,9964.0,312.5119,313.5559,312.5021,313.3786,9964.0
2024-02-14 15:30:00,318.03,319.51,317.32,319.26,54873.0,313.2112,314.6688,312.5119,314.4226,54873.0
2024-02-15 09:30:00,318.86,320.75,318.42,320.39,18526.0,314.0286,315.89,313.5953,315.5354,18526.0
2024-02-15 10:00:00,320.47,321.49,320.2,321.33,11642.0,315.6142,316.6188,315.3483,316.4612,11642.0
2024-02-15 10:30:00,321.26,322.38,320.96,322.38,15968.0,316.3922,317.4953,316.0968,317.4953,15968.0
2024-02-15 11:00:00,322.24,322.92,321.89,322.31,10068.0,317.3574,318.0271,317.0127,317.4263,10068.0
2024-02-15 11:30:00,322.25,323.17,322.19,322.52,14029.0,317.3672,318.2733,317.3082,317.6332,14029.0
2024-02-15 12:00:00,322.63,322.94,322.16,322.74,9519.0,317.7415,318.0468,317.2786,317.8498,9519.0
2024-02-15 12:30:00,322.7,323.79,322.42,323.78,15446.0,317.8104,318.8839,317.5347,318.8741,15446.0
2024-02-15 13:00:00,323.65,324.98,323.41,324.06,12008.0,318.746,320.0559,318.5097,319.1498,12008.0
2024-02-15 13:30:00,324.41,324.88,323.79,324.36,13484.0,319.4945,319.9574,318.8839,319.4453,13484.0
2024-02-15 14:00:00,324.5,324.93,324.17,324.79,8263.0,319.5832,320.0066,319.2582,319.8688,8263.0
2024-02-15 14:30:00,324.9,325.11,324.28,324.77,13797.0,319.9771,320.1839,319.3665,319.8491,13797.0
2024-02-15 15:00:00,324.57,325.1,324.18,324.41,18275.0,319.6521,320.1741,319.268,319.4945,18275.0
2024-02-15 15:30:00,324.46,324.54,323.36,323.89,60407.0,319.5438,319.6225,318.4604,318.9824,60407.0
2024-02-16 09:30:00,324.16,324.16,322.0,322.03,27128.0,319.2483,319.2483,317.121,317.1506,27128.0
2024-02-16 10:00:00,322.0,322.58,321.67,322.5,7493.0,317.121,317.6922,316.796,317.6135,7493.0
2024-02-16 10:30:00,322.23,322.82,322.12,322.82,5371.0,317.3476,317.9286,317.2392,317.9286,5371.0
2024-02-16 11:00:00,322.95,323.36,322.27,322.37,15856.0,318.0566,318.4604,317.3869,317.4854,15856.0
2024-02-16 11:30:00,322.65,322.9,322.06,322.69,10187.0,317.7612,318.0074,317.1801,317.8006,10187.0
2024-02-16 12:00:00,322.68,322.79,322.27,322.45,9585.0,317.7907,317.8991,317.3869,317.5642,9585.0
2024-02-16 12:30:00,322.44,322.44,321.83,321.83,5441.0,317.5544,317.5544,316.9536,316.9536,5441.0
2024-02-16 13:00:00,321.83,321.94,321.49,321.69,6695.0,316.9536,317.0619,316.6188,316.8157,6695.0
2024-02-16 13:30:00,321.71,322.22,321.6,321.88,7762.0,316.8354,317.3377,316.7271,317.0029,7762.0
2024-02-16 14:00:00,322.05,322.11,321.71,321.75,8645.0,317.1703,317.2294,316.8354,316.8748,8645.0
2024-02-16 14:30:00,321.9,321.92,320.24,320.58,8885.0,317.0226,317.0422,315.3877,315.7226,8885.0
2024-02-16 15:00:00,320.71,320.71,319.58,320.25,21827.0,315.8506,315.8506,314.7377,315.3976,21827.0
2024-02-16 15:30:00,320.25,320.64,319.4,320.6,63380.0,315.3976,315.7816,314.5604,315.7422,63380.0
2024-02-20 09:30:00,319.34,323.64,318.2,322.12,32578.0,314.5013,318.7362,313.3786,317.2392,32578.0
2024-02-20 10:00:00,322.34,323.87,321.56,323.87,12090.0,317.4559,318.9627,316.6877,318.9627,12090.0
2024-02-20 10:30:00,323.44,323.98,322.93,323.98,8458.0,318.5392,319.071,318.0369,319.071,8458.0
2024-02-20 11:00:00,323.98,324.33,323.6,323.92,7981.0,319.071,319.4157,318.6968,319.0119,7981.0
2024-02-20 11:30:00,323.92,324.34,323.76,324.1,8281.0,319.0119,319.4256,318.8544,319.1892,8281.0
2024-02-20 12:00:00,323.98,324.67,323.8,324.58,10324.0,319.071,319.7506,318.8938,319.6619,10324.0
2024-02-20 12:30:00,324.42,324.99,324.36,324.89,13025.0,319.5044,320.0657,319.4453,319.9672,13025.0
2024-02-20 13:00:00,325.06,325.07,324.35,324.41,5816.0,320.1347,320.1445,319.4354,319.4945,5816.0
2024-02-20 13:30:00,324.28,324.76,324.09,324.4,8965.0,319.3665,319.8392,319.1794,319.4847,8965.0
2024-02-20 14:00:00,324.46,325.04,324.02,325.04,10795.0,319.5438,320.115,319.1104,320.115,10795.0
2024-02-20 14:30:00,324.97,326.07,324.62,325.75,26978.0,320.046,321.1294,319.7013,320.8142,26978.0
2024-02-20 15:00:00,325.75,325.75,324.22,324.42,12619.0,320.8142,320.8142,319.3074,319.5044,12619.0
2024-02-20 15:30:00,324.44,324.56,322.77,323.08,48811.0,319.5241,319.6422,317.8794,318.1847,48811.0
2024-02-21 09:30:00,325.04,325.04,321.99,323.75,19272.0,320.115,320.115,317.1112,318.8445,19272.0
2024-02-21 10:00:00,323.77,325.99,323.67,325.59,17006.0,318.8642,321.0506,318.7657,320.6566,17006.0
2024-02-21 10:30:00,325.19,325.51,324.62,324.77,12225.0,320.2627,320.5779,319.7013,319.8491,12225.0
2024-02-21 11:00:00,324.76,325.31,324.76,325.21,3076.0,319.8392,320.3809,319.8392,320.2824,3076.0
2024-02-21 11:30:00,325.16,325.21,324.57,324.77,3393.0,320.2332,320.2824,319.6521,319.8491,3393.0
2024-02-21 12:00:00,324.77,325.32,324.76,325.04,6175.0,319.8491,320.3907,319.8392,320.115,6175.0
2024-02-21 12:30:00,324.91,325.21,324.67,325.1,5521.0,319.9869,320.2824,319.7506,320.1741,5521.0
2024-02-21 13:00:00,325.06,325.19,324.59,324.75,7156.0,320.1347,320.2627,319.6718,319.8294,7156.0
2024-02-21 13:30:00,324.85,324.85,324.28,324.47,5116.0,319.9279,319.9279,319.3665,319.5536,5116.0
2024-02-21 14:00:00,324.24,324.67,323.38,323.66,7792.0,319.3271,319.7506,318.4801,318.7559,7792.0
2024-02-21 14:30:00,323.54,323.56,323.2,323.41,8203.0,318.6377,318.6574,318.3029,318.5097,8203.0
2024-02-21 15:00:00,323.41,323.78,323.18,323.45,7997.0,318.5097,318.8741,318.2832,318.5491,7997.0
2024-02-21 15:30:00,323.51,325.4,323.46,324.89,33042.0,318.6082,320.4695,318.5589,319.9672,33042.0
2024-02-22 09:30:00,327.75,328.79,325.78,328.79,11590.0,322.7839,323.8082,320.8438,323.8082,11590.0
2024-02-22 10:00:00,328.32,329.25,327.89,328.82,10515.0,323.3453,324.2612,322.9218,323.8377,10515.0
2024-02-22 10:30:00,328.8,329.5,328.78,329.11,7023.0,323.818,324.5074,323.7983,324.1233,7023.0
2024-02-22 11:00:00,329.29,330.0,329.11,329.93,8858.0,324.3006,324.9998,324.1233,324.9309,8858.0
2024-02-22 11:30:00,330.0,330.67,329.75,329.91,6904.0,324.9998,325.6597,324.7536,324.9112,6904.0
2024-02-22 12:00:00,329.78,330.49,329.78,330.34,3938.0,324.7832,325.4824,324.7832,325.3347,3938.0
2024-02-22 12:30:00,330.43,330.98,330.35,330.72,4167.0,325.4233,325.965,325.3445,325.7089,4167.0
2024-02-22 13:00:00,330.61,331.21,330.35,331.21,7590.0,325.6006,326.1915,325.3445,326.1915,7590.0
2024-02-22 13:30:00,331.35,331.56,331.18,331.18,8493.0,326.3294,326.5362,326.1619,326.1619,8493.0
2024-02-22 14:00:00,331.2,332.49,331.08,332.49,7911.0,326.1816,327.4521,326.0635,327.4521,7911.0
2024-02-22 14:30:00,332.46,332.61,332.04,332.45,17143.0,327.4225,327.5703,327.0089,327.4127,17143.0
2024-02-22 15:00:00,332.52,332.76,331.73,331.81,21237.0,327.4816,327.718,326.7036,326.7824,21237.0
2024-02-22 15:30:00,331.8,332.03,330.62,330.93,56795.0,326.7725,326.9991,325.6104,325.9157,56795.0
2024-02-23 09:30:00,331.33,332.99,330.88,332.45,15469.0,326.3097,327.9445,325.8665,327.4127,15469.0
2024-02-23 10:00:00,332.49,332.67,332.15,332.17,5296.0,327.4521,327.6294,327.1172,327.1369,5296.0
2024-02-23 10:30:00,332.25,333.39,331.84,331.86,7579.0,327.2157,328.3385,326.8119,326.8316,7579.0
2024-02-23 11:00:00,331.92,332.59,331.9,332.59,8381.0,326.8907,327.5506,326.871,327.5506,8381.0
2024-02-23 11:30:00,332.53,333.02,332.48,332.93,3315.0,327.4915,327.9741,327.4422,327.8854,3315.0
2024-02-23 12:00:00,332.8,333.61,332.8,333.03,6245.0,327.7574,328.5551,327.7574,327.9839,6245.0
2024-02-23 12:30:00,332.75,333.02,331.94,332.0,13288.0,327.7082,327.9741,326.9104,326.9695,13288.0
2024-02-23 13:00:00,331.82,332.14,331.72,331.87,1325.0,326.7922,327.1074,326.6938,326.8415,1325.0
2024-02-23 13:30:00,331.87,331.99,331.74,331.77,3264.0,326.8415,326.9597,326.7135,326.743,3264.0
2024-02-23 14:00:00,331.77,331.86,330.72,330.78,8562.0,326.743,326.8316,325.7089,325.768,8562.0
2024-02-23 14:30:00,330.79,330.87,330.39,330.8,14609.0,325.7778,325.8566,325.3839,325.7877,14609.0
2024-02-23 15:00:00,330.89,330.89,330.2,330.33,9459.0,325.8763,325.8763,325.1968,325.3248,9459.0
2024-02-23 15:30:00,330.34,331.1,330.15,330.23,45219.0,325.3347,326.0832,325.1475,325.2263,45219.0
2024-02-26 09:30:00,331.75,332.4,330.29,331.55,15116.0,326.7233,327.3635,325.2854,326.5263,15116.0
2024-02-26 10:00:00,331.97,332.15,330.89,331.23,9653.0,326.94,327.1172,325.8763,326.2112,9653.0
2024-02-26 10:30:00,331.26,331.31,330.36,330.37,8307.0,326.2407,326.29,325.3544,325.3642,8307.0
2024-02-26 11:00:00,330.27,331.58,330.25,331.19,8754.0,325.2657,326.5559,325.246,326.1718,8754.0
2024-02-26 11:30:00,331.3,331.43,330.9,330.91,8496.0,326.2801,326.4082,325.8862,325.896,8496.0
2024-02-26 12:00:00,331.0,331.03,330.17,330.3,20581.0,325.9847,326.0142,325.1672,325.2953,20581.0
2024-02-26 12:30:00,330.3,330.39,329.81,329.96,6372.0,325.2953,325.3839,324.8127,324.9604,6372.0
2024-02-26 13:00:00,329.86,330.19,329.24,329.25,6077.0,324.8619,325.1869,324.2513,324.2612,6077.0
2024-02-26 13:30:00,329.23,329.48,328.57,329.48,9418.0,324.2415,324.4877,323.5915,324.4877,9418.0
2024-02-26 14:00:00,329.43,329.52,328.6,329.02,8847.0,324.4385,324.5271,323.621,324.0347,8847.0
2024-02-26 14:30:00,329.34,329.91,329.04,329.75,8681.0,324.3498,324.9112,324.0544,324.7536,8681.0
2024-02-26 15:00:00,329.79,330.04,329.42,329.78,9126.0,324.793,325.0392,324.4286,324.7832,9126.0
2024-02-26 15:30:00,329.66,329.91,327.96,328.7,99699.0,324.665,324.9112,322.9907,323.7195,99699.0
2024-02-27 09:30:00,328.29,328.29,327.73,328.25,6822.0,323.3157,323.3157,322.7642,323.2763,6822.0
2024-02-27 10:00:00,328.02,328.06,326.98,327.1,13361.0,323.0498,323.0892,322.0256,322.1438,13361.0
2024-02-27 10:30:00,327.3,327.36,326.6,327.17,7334.0,322.3407,322.3998,321.6513,322.2127,7334.0
2024-02-27 11:00:00,327.32,327.32,326.82,327.06,2137.0,322.3604,322.3604,321.868,322.1044,2137.0
2024-02-27 11:30:00,327.07,327.3,326.86,327.09,23015.0,322.1142,322.3407,321.9074,322.1339,23015.0
2024-02-27 12:00:00,326.88,327.11,326.83,327.05,3781.0,321.9271,322.1536,321.8779,322.0945,3781.0
2024-02-27 12:30:00,327.03,327.45,326.93,326.93,4762.0,322.0748,322.4885,321.9763,321.9763,4762.0
2024-02-27 13:00:00,327.1,327.1,326.59,326.81,3465.0,322.1438,322.1438,321.6415,321.8582,3465.0
2024-02-27 13:30:00,326.72,326.92,326.63,326.81,3999.0,321.7695,321.9665,321.6809,321.8582,3999.0
2024-02-27 14:00:00,326.87,326.87,326.49,326.87,7437.0,321.9172,321.9172,321.543,321.9172,7437.0
2024-02-27 14:30:00,326.87,326.89,326.22,326.69,9360.0,321.9172,321.9369,321.2771,321.74,9360.0
2024-02-27 15:00:00,326.8,326.94,326.51,326.76,13194.0,321.8483,321.9862,321.5627,321.8089,13194.0
2024-02-27 15:30:00,326.92,328.78,326.83,328.53,30900.0,321.9665,323.7983,321.8779,323.5521,30900.0
2024-02-28 09:30:00,328.82,329.98,328.07,329.12,8013.0,323.8377,324.9801,323.0991,324.1332,8013.0
2024-02-28 10:00:00,329.55,329.65,328.5,328.78,9159.0,324.5566,324.6551,323.5225,323.7983,9159.0
2024-02-28 10:30:00,328.97,329.95,328.97,329.73,5727.0,323.9854,324.9506,323.9854,324.7339,5727.0
2024-02-28 11:00:00,329.79,329.94,329.41,329.86,7223.0,324.793,324.9407,324.4188,324.8619,7223.0
2024-02-28 11:30:00,329.86,330.86,329.86,330.69,8194.0,324.8619,325.8468,324.8619,325.6794,8194.0
2024-02-28 12:00:00,330.76,330.76,330.02,330.3,5077.0,325.7483,325.7483,325.0195,325.2953,5077.0
2024-02-28 12:30:00,330.31,331.01,330.24,330.84,3750.0,325.3051,325.9945,325.2362,325.8271,3750.0
2024-02-28 13:00:00,330.8,331.35,330.56,331.31,2687.0,325.7877,326.3294,325.5513,326.29,2687.0
2024-02-28 13:30:00,331.52,332.11,331.52,331.92,2255.0,326.4968,327.0778,326.4968,326.8907,2255.0
2024-02-28 14:00:00,331.92,331.95,331.26,331.26,7942.0,326.8907,326.9203,326.2407,326.2407,7942.0
2024-02-28 14:30:00,331.18,331.4,330.93,331.17,6981.0,326.1619,326.3786,325.9157,326.1521,6981.0
2024-02-28 15:00:00,331.25,331.28,330.91,331.19,5792.0,326.2309,326.2604,325.896,326.1718,5792.0
2024-02-28 15:30:00,331.23,331.48,330.9,331.48,29920.0,326.2112,326.4574,325.8862,326.4574,29920.0
2024-02-29 09:30:00,332.63,334.68,331.5,332.23,42590.0,327.59,329.6089,326.4771,327.196,42590.0
2024-02-29 10:00:00,332.22,332.48,330.8,331.44,18318.0,327.1862,327.4422,325.7877,326.418,18318.0
2024-02-29 10:30:00,331.47,332.29,330.93,332.19,12825.0,326.4475,327.2551,325.9157,327.1566,12825.0
2024-02-29 11:00:00,332.36,332.81,332.0,332.76,13564.0,327.3241,327.7672,326.9695,327.718,13564.0
2024-02-29 11:30:00,332.75,332.88,331.45,331.55,14423.0,327.7082,327.8362,326.4278,326.5263,14423.0
2024-02-29 12:00:00,331.54,331.63,331.05,331.46,7012.0,326.5165,326.6051,326.0339,326.4377,7012.0
2024-02-29 12:30:00,331.5,331.92,331.36,331.69,8102.0,326.4771,326.8907,326.3392,326.6642,8102.0
2024-02-29 13:00:00,331.78,331.82,331.34,331.59,6030.0,326.7528,326.7922,326.3195,326.5657,6030.0
2024-02-29 13:30:00,331.49,331.59,330.89,331.03,8117.0,326.4672,326.5657,325.8763,326.0142,8117.0
2024-02-29 14:00:00,331.1,331.12,329.41,329.74,17800.0,326.0832,326.1028,324.4188,324.7438,17800.0
2024-02-29 14:30:00,329.72,329.8,328.13,328.46,34229.0,324.7241,324.8028,323.1582,323.4832,34229.0
2024-02-29 15:00:00,328.38,329.64,328.31,329.64,22174.0,323.4044,324.6453,323.3354,324.6453,22174.0
2024-02-29 15:30:00,329.73,330.88,329.5,329.92,79961.0,324.7339,325.8665,324.5074,324.921,79961.0
2024-03-01 09:30:00,330.88,332.84,330.84,331.95,22030.0,325.8665,327.7968,325.8271,326.9203,22030.0
2024-03-01 10:00:00,331.76,332.02,330.03,330.33,17240.0,326.7332,326.9892,325.0294,325.3248,17240.0
2024-03-01 10:30:00,330.56,330.81,330.27,330.53,6559.0,325.5513,325.7975,325.2657,325.5218,6559.0
2024-03-01 11:00:00,330.47,331.35,330.46,331.11,5910.0,325.4627,326.3294,325.4528,326.093,5910.0
2024-03-01 11:30:00,331.27,333.79,331.09,333.66,13464.0,326.2506,328.7324,326.0733,328.6044,13464.0
2024-03-01 12:00:00,333.76,334.29,333.42,333.77,11535.0,328.7028,329.2248,328.368,328.7127,11535.0
2024-03-01 12:30:00,333.77,334.4,333.74,334.11,8481.0,328.7127,329.3332,328.6832,329.0475,8481.0
2024-03-01 13:00:00,334.29,334.99,334.07,334.99,14524.0,329.2248,329.9142,329.0082,329.9142,14524.0
2024-03-01 13:30:00,335.0,335.31,334.11,334.49,7172.0,329.9241,330.2294,329.0475,329.4218,7172.0
2024-03-01 14:00:00,334.63,335.32,334.59,335.31,4647.0,329.5597,330.2392,329.5203,330.2294,4647.0
2024-03-01 14:30:00,335.46,335.62,335.0,335.62,6258.0,330.3771,330.5347,329.9241,330.5347,6258.0
2024-03-01 15:00:00,335.31,335.32,334.19,334.74,9050.0,330.2294,330.2392,329.1263,329.668,9050.0
2024-03-01 15:30:00,334.82,335.88,334.63,335.6,31939.0,329.7468,330.7907,329.5597,330.515,31939.0
2024-03-04 09:30:00,335.05,335.73,334.81,335.43,14981.0,329.9733,330.643,329.7369,330.3475,14981.0
2024-03-04 10:00:00,335.7,335.72,333.26,333.63,4392.0,330.6135,330.6331,328.2104,328.5748,4392.0
2024-03-04 10:30:00,333.54,334.05,333.34,333.98,4914.0,328.4862,328.9885,328.2892,328.9195,4914.0
2024-03-04 11:00:00,334.01,334.55,334.0,334.4,5464.0,328.9491,329.4809,328.9392,329.3332,5464.0
2024-03-04 11:30:00,334.55,334.55,333.81,334.22,8825.0,329.4809,329.4809,328.7521,329.1559,8825.0
2024-03-04 12:00:00,334.01,334.09,332.96,333.33,10939.0,328.9491,329.0278,327.915,328.2794,10939.0
2024-03-04 12:30:00,333.17,333.57,332.83,333.57,4246.0,328.1218,328.5157,327.7869,328.5157,4246.0
2024-03-04 13:00:00,333.57,333.69,333.3,333.69,4383.0,328.5157,328.6339,328.2498,328.6339,4383.0
2024-03-04 13:30:00,333.53,334.45,333.16,334.36,4337.0,328.4763,329.3824,328.1119,329.2938,4337.0
2024-03-04 14:00:00,334.22,334.38,333.92,334.38,5656.0,329.1559,329.3135,328.8604,329.3135,5656.0
2024-03-04 14:30:00,334.47,334.79,334.25,334.75,6566.0,329.4021,329.7172,329.1854,329.6778,6566.0
2024-03-04 15:00:00,334.67,335.56,334.57,335.44,5468.0,329.5991,330.4756,329.5006,330.3574,5468.0
2024-03-04 15:30:00,335.57,335.8,335.07,335.77,28004.0,330.4854,330.7119,329.993,330.6824,28004.0
2024-03-05 09:30:00,335.32,335.32,334.01,335.08,7077.0,330.2392,330.2392,328.9491,330.0028,7077.0
2024-03-05 10:00:00,335.47,335.68,334.01,334.31,14333.0,330.3869,330.5938,328.9491,329.2445,14333.0
2024-03-05 10:30:00,333.88,334.34,333.33,334.02,10396.0,328.821,329.2741,328.2794,328.9589,10396.0
2024-03-05 11:00:00,333.85,333.85,332.87,333.15,3562.0,328.7915,328.7915,327.8263,328.1021,3562.0
2024-03-05 11:30:00,333.1,333.91,332.47,332.94,7855.0,328.0528,328.8506,327.4324,327.8953,7855.0
2024-03-05 12:00:00,332.67,333.04,332.4,332.43,2520.0,327.6294,327.9938,327.3635,327.393,2520.0
2024-03-05 12:30:00,332.41,332.41,331.99,332.2,2028.0,327.3733,327.3733,326.9597,327.1665,2028.0
2024-03-05 13:00:00,332.39,332.39,331.36,331.48,4098.0,327.3536,327.3536,326.3392,326.4574,4098.0
2024-03-05 13:30:00,331.55,331.68,331.05,331.08,4844.0,326.5263,326.6544,326.0339,326.0635,4844.0
2024-03-05 14:00:00,331.16,331.39,330.7,330.99,4913.0,326.1422,326.3688,325.6892,325.9748,4913.0
2024-03-05 14:30:00,330.69,330.76,329.75,330.06,5028.0,325.6794,325.7483,324.7536,325.0589,5028.0
2024-03-05 15:00:00,330.38,330.72,329.73,329.86,6813.0,325.3741,325.7089,324.7339,324.8619,6813.0
2024-03-05 15:30:00,329.66,332.12,329.66,331.89,29320.0,324.665,327.0877,324.665,326.8612,29320.0
2024-03-06 09:30:00,334.96,335.96,334.0,335.88,23524.0,329.8847,330.8695,328.9392,330.7907,23524.0
2024-03-06 10:00:00,335.88,338.69,335.44,337.83,67367.0,330.7907,333.5581,330.3574,332.7112,67367.0
2024-03-06 10:30:00,337.37,337.67,336.25,337.25,11103.0,332.2581,332.5536,331.1551,332.14,11103.0
2024-03-06 11:00:00,337.22,338.2,337.01,338.13,7481.0,332.1104,333.0756,331.9036,333.0066,7481.0
2024-03-06 11:30:00,338.64,339.4,338.24,338.38,15324.0,333.5089,334.2574,333.115,333.2528,15324.0
2024-03-06 12:00:00,338.27,339.41,338.13,339.41,10724.0,333.1445,334.2672,333.0066,334.2672,10724.0
2024-03-06 12:30:00,339.34,339.63,338.97,339.13,9422.0,334.1983,334.4839,333.8339,333.9915,9422.0
2024-03-06 13:00:00,338.99,339.08,338.45,338.8,7112.0,333.8536,333.9422,333.3218,333.6665,7112.0
2024-03-06 13:30:00,338.93,338.97,337.58,338.38,11468.0,333.7945,333.8339,332.465,333.2528,11468.0
2024-03-06 14:00:00,338.21,338.3,337.06,337.49,9818.0,333.0854,333.1741,331.9528,332.3763,9818.0
2024-03-06 14:30:00,337.31,337.31,336.24,337.05,13095.0,332.1991,332.1991,331.1453,331.943,13095.0
2024-03-06 15:00:00,337.23,337.69,336.83,337.31,16562.0,332.1203,332.5733,331.7263,332.1991,16562.0
2024-03-06 15:30:00,337.3,338.4,337.15,337.53,63154.0,332.1892,333.2725,332.0415,332.4157,63154.0
2024-03-07 09:30:00,338.25,338.3,335.84,336.41,13648.0,333.1248,333.1741,330.7513,331.3127,13648.0
2024-03-07 10:00:00,336.19,337.11,336.01,336.49,9927.0,331.096,332.0021,330.9188,331.3915,9927.0
2024-03-07 10:30:00,336.31,336.31,335.64,336.04,4657.0,331.2142,331.2142,330.5544,330.9483,4657.0
2024-03-07 11:00:00,335.74,335.85,334.86,335.68,4771.0,330.6528,330.7612,329.7862,330.5938,4771.0
2024-03-07 11:30:00,335.61,335.9,335.38,335.8,18153.0,330.5248,330.8104,330.2983,330.7119,18153.0
2024-03-07 12:00:00,335.82,336.14,335.71,335.78,5576.0,330.7316,331.0468,330.6233,330.6922,5576.0
2024-03-07 12:30:00,335.67,336.18,335.59,336.03,6919.0,330.5839,331.0862,330.5051,330.9385,6919.0
2024-03-07 13:00:00,335.94,336.85,335.94,336.61,5070.0,330.8498,331.746,330.8498,331.5097,5070.0
2024-03-07 13:30:00,336.5,337.61,336.48,337.61,3922.0,331.4013,332.4945,331.3816,332.4945,3922.0
2024-03-07 14:00:00,337.54,337.71,336.98,337.1,6328.0,332.4256,332.593,331.8741,331.9922,6328.0
2024-03-07 14:30:00,337.13,337.28,335.9,335.9,13178.0,332.0218,332.1695,330.8104,330.8104,13178.0
2024-03-07 15:00:00,335.8,336.46,335.42,335.52,8146.0,330.7119,331.3619,330.3377,330.4362,8146.0
2024-03-07 15:30:00,335.55,335.69,333.99,334.12,35613.0,330.4657,330.6036,328.9294,329.0574,35613.0
2024-03-08 09:30:00,333.87,335.85,332.36,335.19,27915.0,328.8112,330.7612,327.3241,330.1112,27915.0
2024-03-08 10:00:00,335.19,336.64,335.18,336.04,27567.0,330.1112,331.5392,330.1013,330.9483,27567.0
2024-03-08 10:30:00,336.01,336.98,335.54,336.43,19000.0,330.9188,331.8741,330.4559,331.3324,19000.0
2024-03-08 11:00:00,336.59,337.15,336.17,336.97,29292.0,331.49,332.0415,331.0763,331.8642,29292.0
2024-03-08 11:30:00,337.0,337.12,336.25,336.45,9643.0,331.8938,332.0119,331.1551,331.3521,9643.0
2024-03-08 12:00:00,336.22,336.73,336.16,336.57,6711.0,331.1256,331.6278,331.0665,331.4703,6711.0
2024-03-08 12:30:00,336.53,337.24,336.51,336.99,18871.0,331.4309,332.1301,331.4112,331.8839,18871.0
2024-03-08 13:00:00,336.57,337.38,336.57,336.69,16107.0,331.4703,332.268,331.4703,331.5885,16107.0
2024-03-08 13:30:00,336.81,337.14,334.87,335.27,6449.0,331.7066,332.0316,329.796,330.19,6449.0
2024-03-08 14:00:00,335.17,335.68,334.84,335.61,6072.0,330.0915,330.5938,329.7665,330.5248,6072.0
2024-03-08 14:30:00,335.92,336.52,335.64,336.13,7305.0,330.8301,331.421,330.5544,331.0369,7305.0
2024-03-08 15:00:00,336.07,336.26,335.67,335.96,19457.0,330.9778,331.165,330.5839,330.8695,19457.0
2024-03-08 15:30:00,335.9,336.46,335.34,335.41,52703.0,330.8104,331.3619,330.2589,330.3278,52703.0
2024-03-11 09:30:00,331.98,334.01,329.7,333.76,44082.0,326.9498,328.9491,324.7044,328.7028,44082.0
2024-03-11 10:00:00,333.91,334.23,333.29,334.09,17533.0,328.8506,329.1657,328.24,329.0278,17533.0
2024-03-11 10:30:00,334.23,335.84,333.98,335.84,27692.0,329.1657,330.7513,328.9195,330.7513,27692.0
2024-03-11 11:00:00,335.76,336.05,334.76,335.01,16125.0,330.6725,330.9581,329.6877,329.9339,16125.0
2024-03-11 11:30:00,335.21,336.27,335.16,336.08,12244.0,330.1309,331.1748,330.0816,330.9877,12244.0
2024-03-11 12:00:00,336.08,336.88,336.07,336.6,5511.0,330.9877,331.7756,330.9778,331.4998,5511.0
2024-03-11 12:30:00,336.74,336.9,336.28,336.28,10061.0,331.6377,331.7953,331.1847,331.1847,10061.0
2024-03-11 13:00:00,335.86,335.98,335.41,335.86,2445.0,330.771,330.8892,330.3278,330.771,2445.0
2024-03-11 13:30:00,336.07,336.58,335.99,336.58,3614.0,330.9778,331.4801,330.8991,331.4801,3614.0
2024-03-11 14:00:00,336.49,336.8,336.42,336.8,4699.0,331.3915,331.6968,331.3225,331.6968,4699.0
2024-03-11 14:30:00,337.09,337.16,336.73,337.12,5996.0,331.9824,332.0513,331.6278,332.0119,5996.0
2024-03-11 15:00:00,337.13,337.65,337.12,337.17,5600.0,332.0218,332.5339,332.0119,332.0612,5600.0
2024-03-11 15:30:00,337.17,338.12,337.05,338.04,37719.0,332.0612,332.9968,331.943,332.918,37719.0
2024-03-12 09:30:00,338.61,338.75,336.07,338.44,19588.0,333.4794,333.6172,330.9778,333.3119,19588.0
2024-03-12 10:00:00,338.56,340.25,338.34,340.13,12050.0,333.4301,335.0945,333.2135,334.9763,12050.0
2024-03-12 10:30:00,340.06,340.45,339.12,340.06,14413.0,334.9074,335.2915,333.9816,334.9074,14413.0
2024-03-12 11:00:00,339.88,340.26,339.61,340.13,15623.0,334.7301,335.1044,334.4642,334.9763,15623.0
2024-03-12 11:30:00,340.13,340.35,338.78,339.3,30286.0,334.9763,335.193,333.6468,334.1589,30286.0
2024-03-12 12:00:00,339.3,340.04,338.75,338.75,48165.0,334.1589,334.8877,333.6172,333.6172,48165.0
2024-03-12 12:30:00,338.8,339.04,337.95,338.71,10464.0,333.6665,333.9028,332.8294,333.5778,10464.0
2024-03-12 13:00:00,338.79,339.33,338.44,339.17,11827.0,333.6566,334.1885,333.3119,334.0309,11827.0
2024-03-12 13:30:00,339.32,340.58,339.32,340.5,6542.0,334.1786,335.4195,334.1786,335.3407,6542.0
2024-03-12 14:00:00,340.49,340.7,340.08,340.53,8430.0,335.3309,335.5377,334.9271,335.3703,8430.0
2024-03-12 14:30:00,340.6,340.66,339.37,340.58,15165.0,335.4392,335.4983,334.2278,335.4195,15165.0
2024-03-12 15:00:00,340.29,340.69,340.27,340.38,13056.0,335.1339,335.5278,335.1142,335.2225,13056.0
2024-03-12 15:30:00,340.27,340.8,340.06,340.28,60862.0,335.1142,335.6362,334.9074,335.1241,60862.0
2024-03-13 09:30:00,341.0,341.71,339.41,340.93,21403.0,335.8331,336.5324,334.2672,335.7642,21403.0
2024-03-13 10:00:00,340.96,342.3,340.95,342.3,17934.0,335.7938,337.1134,335.7839,337.1134,17934.0
2024-03-13 10:30:00,342.47,342.92,342.28,342.75,23779.0,337.2809,337.7241,337.0938,337.5566,23779.0
2024-03-13 11:00:00,342.83,342.83,342.03,342.19,18529.0,337.6354,337.6354,336.8475,337.0051,18529.0
2024-03-13 11:30:00,342.18,342.8,341.92,342.8,11844.0,336.9953,337.6059,336.7392,337.6059,11844.0
2024-03-13 12:00:00,342.75,343.45,342.46,343.11,11640.0,337.5566,338.246,337.271,337.9112,11640.0
2024-03-13 12:30:00,343.21,343.61,343.11,343.5,11202.0,338.0097,338.4036,337.9112,338.2953,11202.0
2024-03-13 13:00:00,343.41,344.79,343.41,344.72,27802.0,338.2066,339.5657,338.2066,339.4968,27802.0
2024-03-13 13:30:00,344.71,344.85,344.43,344.67,12931.0,339.4869,339.6248,339.2112,339.4475,12931.0
2024-03-13 14:00:00,344.66,344.74,343.54,343.66,12716.0,339.4377,339.5165,338.3347,338.4528,12716.0
2024-03-13 14:30:00,343.66,344.02,342.86,343.69,19229.0,338.4528,338.8074,337.665,338.4824,19229.0
2024-03-13 15:00:00,343.59,343.96,342.86,343.35,21624.0,338.3839,338.7483,337.665,338.1475,21624.0
2024-03-13 15:30:00,343.3,344.2,343.17,343.81,105167.0,338.0983,338.9847,337.9703,338.6006,105167.0
2024-03-14 09:30:00,344.54,344.63,341.69,341.87,21734.0,340.2899,340.3788,337.475,337.6528,21734.0
2024-03-14 10:00:00,341.74,342.18,341.36,342.18,14590.0,337.5244,337.959,337.1491,337.959,14590.0
2024-03-14 10:30:00,342.26,342.55,341.25,341.25,12963.0,338.038,338.3244,337.0405,337.0405,12963.0
2024-03-14 11:00:00,341.31,341.86,340.71,340.75,6988.0,337.0997,337.6429,336.5071,336.5466,6988.0
2024-03-14 11:30:00,340.81,342.02,340.66,342.02,7567.0,336.6059,337.801,336.4577,337.801,7567.0
2024-03-14 12:00:00,342.01,342.61,341.84,342.61,5171.0,337.7911,338.3837,337.6232,338.3837,5171.0
2024-03-14 12:30:00,342.42,342.42,341.5,341.6,5256.0,338.196,338.196,337.2874,337.3861,5256.0
2024-03-14 13:00:00,341.42,341.74,341.26,341.65,9037.0,337.2084,337.5244,337.0503,337.4355,9037.0
2024-03-14 13:30:00,341.61,342.66,341.41,342.33,12382.0,337.396,338.4331,337.1985,338.1071,12382.0
2024-03-14 14:00:00,342.35,343.01,342.32,342.86,9704.0,338.1269,338.7787,338.0973,338.6306,9704.0
2024-03-14 14:30:00,342.66,342.69,342.25,342.41,6869.0,338.4331,338.4627,338.0281,338.1861,6869.0
2024-03-14 15:00:00,342.32,342.49,341.69,341.87,19362.0,338.0973,338.2652,337.475,337.6528,19362.0
2024-03-14 15:30:00,341.83,343.42,341.64,342.86,95724.0,337.6133,339.1837,337.4256,338.6306,95724.0
2024-03-15 09:30:00,339.94,342.18,339.74,340.2,98304.0,335.7466,337.959,335.5491,336.0034,98304.0
2024-03-15 10:00:00,339.98,341.29,339.04,341.29,80503.0,335.7861,337.08,334.8577,337.08,80503.0
2024-03-15 10:30:00,341.61,343.58,341.4,343.47,5743.0,337.396,339.3417,337.1886,339.2331,5743.0
2024-03-15 11:00:00,343.4,343.57,342.5,343.17,9644.0,339.1639,339.3318,338.275,338.9368,9644.0
2024-03-15 11:30:00,343.05,343.09,341.79,341.85,6067.0,338.8182,338.8578,337.5738,337.6331,6067.0
2024-03-15 12:00:00,341.86,343.07,341.72,342.64,16649.0,337.6429,338.838,337.5047,338.4133,16649.0
2024-03-15 12:30:00,342.64,342.92,342.31,342.31,23330.0,338.4133,338.6899,338.0874,338.0874,23330.0
2024-03-15 13:00:00,342.3,343.14,342.3,342.71,9268.0,338.0775,338.9071,338.0775,338.4824,9268.0
2024-03-15 13:30:00,342.8,343.36,342.8,343.28,7439.0,338.5713,339.1244,338.5713,339.0454,7439.0
2024-03-15 14:00:00,343.32,343.52,342.73,342.83,12159.0,339.0849,339.2825,338.5022,338.601,12159.0
2024-03-15 14:30:00,342.78,343.33,342.52,342.79,5641.0,338.5516,339.0948,338.2948,338.5615,5641.0
2024-03-15 15:00:00,342.71,343.94,342.67,343.78,32017.0,338.4824,339.6973,338.4429,339.5392,32017.0
2024-03-15 15:30:00,343.79,344.67,342.68,344.55,97318.0,339.5491,340.4183,338.4528,340.2997,97318.0
2024-03-18 09:30:00,345.01,346.33,344.73,345.67,12994.0,340.7541,342.0578,340.4775,341.4059,12994.0
2024-03-18 10:00:00,345.97,346.98,345.72,346.51,62222.0,341.7022,342.6998,341.4553,342.2356,62222.0
2024-03-18 10:30:00,346.47,347.09,345.97,346.66,29554.0,342.1961,342.8084,341.7022,342.3837,29554.0
2024-03-18 11:00:00,346.39,346.73,345.14,345.21,14942.0,342.117,342.4529,340.8825,340.9516,14942.0
2024-03-18 11:30:00,345.03,345.42,343.92,344.21,13139.0,340.7738,341.159,339.6775,339.9639,13139.0
2024-03-18 12:00:00,344.05,344.05,343.12,343.14,7975.0,339.8059,339.8059,338.8874,338.9071,7975.0
2024-03-18 12:30:00,343.25,343.37,342.22,342.57,6261.0,339.0158,339.1343,337.9985,338.3442,6261.0
2024-03-18 13:00:00,342.78,343.25,342.69,343.1,6999.0,338.5516,339.0158,338.4627,338.8676,6999.0
2024-03-18 13:30:00,343.09,343.16,342.3,342.46,5475.0,338.8578,338.9269,338.0775,338.2355,5475.0
2024-03-18 14:00:00,342.65,343.23,342.58,343.05,9948.0,338.4232,338.996,338.354,338.8182,9948.0
2024-03-18 14:30:00,343.16,343.18,342.29,342.54,8949.0,338.9269,338.9466,338.0676,338.3145,8949.0
2024-03-18 15:00:00,342.58,342.85,341.99,342.07,21355.0,338.354,338.6207,337.7713,337.8503,21355.0
2024-03-18 15:30:00,342.15,342.15,339.82,339.87,100297.0,337.9294,337.9294,335.6281,335.6775,100297.0
2024-03-19 09:30:00,341.52,343.17,341.0,342.78,14696.0,337.3071,338.9368,336.7935,338.5516,14696.0
2024-03-19 10:00:00,343.0,343.61,342.68,342.84,7450.0,338.7689,339.3713,338.4528,338.6108,7450.0
2024-03-19 10:30:00,342.73,344.21,342.73,344.02,8202.0,338.5022,339.9639,338.5022,339.7763,8202.0
2024-03-19 11:00:00,343.83,344.78,343.83,344.78,34557.0,339.5886,340.5269,339.5886,340.5269,34557.0
2024-03-19 11:30:00,344.72,345.06,344.62,344.9,7339.0,340.4676,340.8035,340.3689,340.6454,7339.0
2024-03-19 12:00:00,344.85,345.22,344.43,345.16,8871.0,340.596,340.9615,340.1812,340.9022,8871.0
2024-03-19 12:30:00,345.19,345.82,345.06,345.24,13887.0,340.9319,341.5541,340.8035,340.9812,13887.0
2024-03-19 13:00:00,345.21,345.69,344.59,345.55,11301.0,340.9516,341.4257,340.3393,341.2874,11301.0
2024-03-19 13:30:00,345.4,345.44,344.98,345.04,12742.0,341.1393,341.1788,340.7244,340.7837,12742.0
2024-03-19 14:00:00,345.1,345.26,344.79,345.04,9122.0,340.843,341.001,340.5368,340.7837,9122.0
2024-03-19 14:30:00,345.07,345.56,345.07,345.24,9275.0,340.8133,341.2973,340.8133,340.9812,9275.0
2024-03-19 15:00:00,345.28,345.57,345.03,345.53,21312.0,341.0207,341.3072,340.7738,341.2677,21312.0
2024-03-19 15:30:00,345.53,347.13,345.45,345.98,100864.0,341.2677,342.8479,341.1886,341.7121,100864.0
2024-03-20 09:30:00,346.5,346.95,345.02,346.06,19314.0,342.2257,342.6701,340.7639,341.7911,19314.0
2024-03-20 10:00:00,346.01,346.59,345.95,346.35,16931.0,341.7417,342.3146,341.6825,342.0775,16931.0
2024-03-20 10:30:00,346.27,346.3,345.61,346.04,4293.0,341.9985,342.0282,341.3467,341.7714,4293.0
2024-03-20 11:00:00,345.9,346.5,345.64,346.34,4392.0,341.6331,342.2257,341.3763,342.0677,4392.0
2024-03-20 11:30:00,346.34,346.4,346.09,346.22,8552.0,342.0677,342.1269,341.8207,341.9491,8552.0
2024-03-20 12:00:00,346.2,346.81,346.07,346.67,5852.0,341.9294,342.5319,341.801,342.3936,5852.0
2024-03-20 12:30:00,346.67,346.84,346.29,346.57,6775.0,342.3936,342.5615,342.0183,342.2948,6775.0
2024-03-20 13:00:00,346.43,346.76,346.1,346.43,4105.0,342.1566,342.4825,341.8306,342.1566,4105.0
2024-03-20 13:30:00,346.35,346.89,346.25,346.36,6063.0,342.0775,342.6109,341.9788,342.0874,6063.0
2024-03-20 14:00:00,346.85,347.21,346.07,346.64,9431.0,342.5714,342.9269,341.801,342.364,9431.0
2024-03-20 14:30:00,346.56,346.87,345.85,346.12,5664.0,342.285,342.5911,341.5837,341.8504,5664.0
2024-03-20 15:00:00,346.06,346.56,345.67,345.78,7254.0,341.7911,342.285,341.4059,341.5146,7254.0
2024-03-20 15:30:00,345.65,346.1,344.43,346.03,41410.0,341.3862,341.8306,340.1812,341.7615,41410.0
2024-03-21 09:30:00,346.54,346.93,345.25,346.81,7345.0,342.2652,342.6504,340.9911,342.5319,7345.0
2024-03-21 10:00:00,346.99,347.83,346.71,347.3,11202.0,342.7096,343.5393,342.4331,343.0158,11202.0
2024-03-21 10:30:00,347.61,348.1,346.92,348.03,7793.0,343.322,343.806,342.6405,343.7368,7793.0
2024-03-21 11:00:00,347.81,348.36,347.53,348.22,12448.0,343.5195,344.0627,343.243,343.9245,12448.0
2024-03-21 11:30:00,348.27,348.99,348.24,348.68,5227.0,343.9739,344.685,343.9442,344.3788,5227.0
2024-03-21 12:00:00,348.68,348.79,348.33,348.53,3491.0,344.3788,344.4874,344.0331,344.2307,3491.0
2024-03-21 12:30:00,348.24,348.62,348.24,348.55,3757.0,343.9442,344.3195,343.9442,344.2504,3757.0
2024-03-21 13:00:00,348.44,348.89,348.33,348.59,7960.0,344.1418,344.5862,344.0331,344.2899,7960.0
2024-03-21 13:30:00,348.29,349.1,348.29,349.04,6148.0,343.9936,344.7936,343.9936,344.7344,6148.0
2024-03-21 14:00:00,349.13,349.63,349.1,349.48,2815.0,344.8232,345.3171,344.7936,345.1689,2815.0
2024-03-21 14:30:00,349.41,349.41,348.77,348.9,8405.0,345.0998,345.0998,344.4677,344.5961,8405.0
2024-03-21 15:00:00,348.9,349.35,348.67,349.35,13607.0,344.5961,345.0405,344.3689,345.0405,13607.0
2024-03-21 15:30:00,349.47,349.74,349.02,349.02,16611.0,345.1591,345.4257,344.7146,344.7146,16611.0
2024-03-22 09:30:00,350.0,350.47,348.86,349.78,11219.0,345.6825,346.1467,344.5566,345.4652,11219.0
2024-03-22 10:00:00,349.69,350.32,349.39,350.32,3833.0,345.3763,345.9986,345.08,345.9986,3833.0
2024-03-22 10:30:00,350.4,350.73,349.63,349.65,7130.0,346.0776,346.4035,345.3171,345.3368,7130.0
2024-03-22 11:00:00,349.46,350.28,349.38,349.93,4737.0,345.1492,345.9591,345.0702,345.6134,4737.0
2024-03-22 11:30:00,349.9,350.28,349.82,350.07,2032.0,345.5838,345.9591,345.5047,345.7517,2032.0
2024-03-22 12:00:00,350.14,350.43,349.88,350.33,6688.0,345.8208,346.1072,345.564,346.0084,6688.0
2024-03-22 12:30:00,350.56,350.85,350.36,350.85,3758.0,346.2356,346.522,346.0381,346.522,3758.0
2024-03-22 13:00:00,350.74,351.25,350.54,350.88,8093.0,346.4134,346.9171,346.2159,346.5517,8093.0
2024-03-22 13:30:00,351.1,351.31,350.95,351.25,3894.0,346.7689,346.9764,346.6208,346.9171,3894.0
2024-03-22 14:00:00,351.28,351.29,350.87,351.13,4631.0,346.9467,346.9566,346.5418,346.7986,4631.0
2024-03-22 14:30:00,351.23,351.33,350.84,350.97,6092.0,346.8973,346.9961,346.5122,346.6406,6092.0
2024-03-22 15:00:00,351.0,351.06,350.02,350.13,17022.0,346.6702,346.7294,345.7023,345.8109,17022.0
2024-03-22 15:30:00,350.13,350.13,348.49,348.51,27258.0,345.8109,345.8109,344.1911,344.2109,27258.0
2024-03-25 09:30:00,347.38,348.71,347.26,347.38,11019.0,343.0948,344.4084,342.9763,343.0948,11019.0
2024-03-25 10:00:00,346.96,347.74,346.96,347.63,4431.0,342.68,343.4504,342.68,343.3418,4431.0
2024-03-25 10:30:00,347.2,348.55,347.2,348.28,11116.0,342.9171,344.2504,342.9171,343.9837,11116.0
2024-03-25 11:00:00,348.39,348.86,348.18,348.61,3240.0,344.0924,344.5566,343.885,344.3097,3240.0
2024-03-25 11:30:00,348.64,349.08,348.4,349.07,4378.0,344.3393,344.7739,344.1023,344.764,4378.0
2024-03-25 12:00:00,348.92,349.1,348.88,349.01,3465.0,344.6158,344.7936,344.5763,344.7047,3465.0
2024-03-25 12:30:00,349.07,349.13,348.28,348.37,8154.0,344.764,344.8232,343.9837,344.0726,8154.0
2024-03-25 13:00:00,348.4,348.49,347.74,347.78,11255.0,344.1023,344.1911,343.4504,343.4899,11255.0
2024-03-25 13:30:00,347.83,348.14,347.83,347.94,5416.0,343.5393,343.8455,343.5393,343.6479,5416.0
2024-03-25 14:00:00,347.98,348.13,347.65,348.02,6533.0,343.6874,343.8356,343.3615,343.7269,6533.0
2024-03-25 14:30:00,348.0,348.06,347.75,348.01,6283.0,343.7072,343.7664,343.4603,343.7171,6283.0
2024-03-25 15:00:00,348.04,348.44,347.86,348.44,12023.0,343.7467,344.1418,343.5689,344.1418,12023.0
2024-03-25 15:30:00,348.45,348.83,347.89,348.0,58007.0,344.1516,344.5269,343.5985,343.7072,58007.0
2024-03-26 09:30:00,347.7,349.79,347.02,347.81,33333.0,343.4109,345.4751,342.7393,343.5195,33333.0
2024-03-26 10:00:00,347.81,350.02,347.59,350.02,7780.0,343.5195,345.7023,343.3022,345.7023,7780.0
2024-03-26 10:30:00,350.1,350.11,349.33,349.37,4345.0,345.7813,345.7912,345.0208,345.0603,4345.0
2024-03-26 11:00:00,349.19,349.34,348.84,348.98,4230.0,344.8825,345.0307,344.5368,344.6751,4230.0
2024-03-26 11:30:00,349.17,349.59,348.8,349.58,4686.0,344.8628,345.2776,344.4973,345.2677,4686.0
2024-03-26 12:00:00,349.5,349.67,348.82,348.82,5212.0,345.1887,345.3566,344.5171,344.5171,5212.0
2024-03-26 12:30:00,348.89,349.23,348.4,349.23,6744.0,344.5862,344.922,344.1023,344.922,6744.0
2024-03-26 13:00:00,349.37,349.43,348.96,348.96,2940.0,345.0603,345.1195,344.6553,344.6553,2940.0
2024-03-26 13:30:00,349.1,349.58,348.38,348.55,10647.0,344.7936,345.2677,344.0825,344.2504,10647.0
2024-03-26 14:00:00,348.43,348.62,347.92,348.48,9497.0,344.1319,344.3195,343.6282,344.1813,9497.0
2024-03-26 14:30:00,348.55,348.55,348.02,348.32,5326.0,344.2504,344.2504,343.7269,344.0232,5326.0
2024-03-26 15:00:00,348.32,348.96,348.32,348.73,3511.0,344.0232,344.6553,344.0232,344.4282,3511.0
2024-03-26 15:30:00,348.82,348.9,347.31,347.59,32520.0,344.5171,344.5961,343.0257,343.3022,32520.0
2024-03-27 09:30:00,350.5,352.08,348.94,351.91,19666.0,346.1763,347.7369,344.6356,347.569,19666.0
2024-03-27 10:00:00,351.79,351.91,350.38,350.74,7150.0,347.4504,347.569,346.0578,346.4134,7150.0
2024-03-27 10:30:00,350.51,351.2,350.19,350.53,6714.0,346.1862,346.8677,345.8702,346.206,6714.0
2024-03-27 11:00:00,350.75,350.81,350.35,350.53,5481.0,346.4233,346.4825,346.0282,346.206,5481.0
2024-03-27 11:30:00,350.5,351.44,350.49,351.13,7196.0,346.1763,347.1048,346.1665,346.7986,7196.0
2024-03-27 12:00:00,351.09,351.15,350.45,350.75,6861.0,346.7591,346.8183,346.127,346.4233,6861.0
2024-03-27 12:30:00,350.87,351.13,350.45,350.54,3450.0,346.5418,346.7986,346.127,346.2159,3450.0
2024-03-27 13:00:00,350.65,351.43,350.51,351.37,7989.0,346.3245,347.0949,346.1862,347.0356,7989.0
2024-03-27 13:30:00,351.59,351.59,350.85,350.86,6472.0,347.2529,347.2529,346.522,346.5319,6472.0
2024-03-27 14:00:00,350.76,351.45,350.66,351.02,8939.0,346.4331,347.1146,346.3344,346.6899,8939.0
2024-03-27 14:30:00,351.09,351.18,350.73,350.85,4307.0,346.7591,346.848,346.4035,346.522,4307.0
2024-03-27 15:00:00,350.95,351.53,350.71,351.5,18248.0,346.6208,347.1936,346.3838,347.164,18248.0
2024-03-27 15:30:00,351.48,353.53,351.34,353.48,65750.0,347.1443,349.169,347.006,349.1196,65750.0
2024-03-28 09:30:00,353.95,354.02,351.9,352.19,18599.0,349.5838,349.6529,347.5591,347.8455,18599.0
2024-03-28 10:00:00,352.23,353.1,352.23,352.56,15121.0,347.885,348.7443,347.885,348.2109,15121.0
2024-03-28 10:30:00,352.68,353.2,352.63,353.08,10200.0,348.3295,348.843,348.2801,348.7245,10200.0
2024-03-28 11:00:00,353.05,353.67,352.9,353.0,8925.0,348.6949,349.3072,348.5467,348.6455,8925.0
2024-03-28 11:30:00,353.02,353.44,353.02,353.35,4836.0,348.6653,349.0801,348.6653,348.9912,4836.0
2024-03-28 12:00:00,353.45,353.86,353.26,353.82,7255.0,349.09,349.4949,348.9023,349.4554,7255.0
2024-03-28 12:30:00,353.83,353.83,353.44,353.67,4231.0,349.4653,349.4653,349.0801,349.3072,4231.0
2024-03-28 13:00:00,353.68,353.86,353.54,353.66,4805.0,349.3171,349.4949,349.1788,349.2974,4805.0
2024-03-28 13:30:00,353.62,353.88,353.52,353.88,5629.0,349.2579,349.5147,349.1591,349.5147,5629.0
2024-03-28 14:00:00,353.84,354.44,353.78,354.23,5783.0,349.4751,350.0677,349.4159,349.8603,5783.0
2024-03-28 14:30:00,354.36,354.62,354.12,354.62,5240.0,349.9887,350.2455,349.7517,350.2455,5240.0
2024-03-28 15:00:00,354.52,355.3,354.26,355.25,8422.0,350.1468,350.9171,349.89,350.8678,8422.0
2024-03-28 15:30:00,355.37,355.39,354.36,354.74,78260.0,350.9863,351.006,349.9887,350.364,78260.0
2024-04-01 09:30:00,353.81,354.43,352.66,353.16,14806.0,349.4455,350.0579,348.3097,348.8035,14806.0
2024-04-01 10:00:00,352.78,353.79,352.68,353.2,15941.0,348.4282,349.4258,348.3295,348.843,15941.0
2024-04-01 10:30:00,353.07,353.23,352.08,352.24,13548.0,348.7146,348.8727,347.7369,347.8949,13548.0
2024-04-01 11:00:00,352.24,352.79,351.92,351.92,10817.0,347.8949,348.4381,347.5788,347.5788,10817.0
2024-04-01 11:30:00,351.84,352.03,351.43,352.01,8639.0,347.4998,347.6875,347.0949,347.6677,8639.0
2024-04-01 12:00:00,351.85,352.18,351.74,351.94,7460.0,347.5097,347.8356,347.4011,347.5986,7460.0
2024-04-01 12:30:00,351.94,352.39,351.84,351.84,6771.0,347.5986,348.043,347.4998,347.4998,6771.0
2024-04-01 13:00:00,351.84,352.42,351.84,352.23,8864.0,347.4998,348.0727,347.4998,347.885,8864.0
2024-04-01 13:30:00,352.34,352.38,351.65,352.18,8837.0,347.9937,348.0332,347.3122,347.8356,8837.0
2024-04-01 14:00:00,352.31,352.46,352.0,352.32,4842.0,347.964,348.1122,347.6578,347.9739,4842.0
2024-04-01 14:30:00,352.41,352.65,352.25,352.49,5629.0,348.0628,348.2998,347.9048,348.1418,5629.0
2024-04-01 15:00:00,352.5,352.86,352.49,352.65,6685.0,348.1517,348.5072,348.1418,348.2998,6685.0
2024-04-01 15:30:00,352.72,353.65,352.64,353.58,46512.0,348.369,349.2875,348.29,349.2184,46512.0
2024-04-02 09:30:00,352.67,353.53,352.11,353.41,19509.0,348.3196,349.169,347.7665,349.0505,19509.0
2024-04-02 10:00:00,353.78,354.2,351.51,351.52,15312.0,349.4159,349.8307,347.1739,347.1838,15312.0
2024-04-02 10:30:00,351.75,353.19,351.67,351.81,5619.0,347.4109,348.8332,347.3319,347.4702,5619.0
2024-04-02 11:00:00,352.04,352.16,351.06,351.2,8742.0,347.6974,347.8159,346.7294,346.8677,8742.0
2024-04-02 11:30:00,351.34,351.8,350.47,350.63,8183.0,347.006,347.4603,346.1467,346.3047,8183.0
2024-04-02 12:00:00,350.65,350.76,350.02,350.55,3795.0,346.3245,346.4331,345.7023,346.2257,3795.0
2024-04-02 12:30:00,350.56,350.89,350.48,350.63,3286.0,346.2356,346.5615,346.1566,346.3047,3286.0
2024-04-02 13:00:00,350.88,351.06,350.62,350.96,4844.0,346.5517,346.7294,346.2949,346.6307,4844.0
2024-04-02 13:30:00,350.94,351.79,350.92,351.44,9773.0,346.6109,347.4504,346.5912,347.1048,9773.0
2024-04-02 14:00:00,351.44,352.06,351.44,351.94,7030.0,347.1048,347.7171,347.1048,347.5986,7030.0
2024-04-02 14:30:00,351.91,351.97,350.53,350.67,10124.0,347.569,347.6282,346.206,346.3443,10124.0
2024-04-02 15:00:00,350.67,351.72,350.67,351.66,6390.0,346.3443,347.3813,346.3443,347.322,6390.0
2024-04-02 15:30:00,351.68,352.5,351.49,351.95,41707.0,347.3418,348.1517,347.1541,347.6085,41707.0
2024-04-03 09:30:00,351.78,352.09,350.9,350.91,12124.0,347.4406,347.7467,346.5714,346.5813,12124.0
2024-04-03 10:00:00,351.09,351.63,350.57,351.22,11169.0,346.7591,347.2924,346.2455,346.8875,11169.0
2024-04-03 10:30:00,351.24,354.11,351.24,353.77,15410.0,346.9072,349.7418,346.9072,349.406,15410.0
2024-04-03 11:00:00,353.58,353.58,352.54,353.11,16077.0,349.2184,349.2184,348.1912,348.7542,16077.0
2024-04-03 11:30:00,353.0,353.44,352.68,353.02,33524.0,348.6455,349.0801,348.3295,348.6653,33524.0
2024-04-03 12:00:00,352.94,354.1,352.93,354.1,13443.0,348.5863,349.7319,348.5764,349.7319,13443.0
2024-04-03 12:30:00,354.07,354.12,353.49,354.03,11765.0,349.7023,349.7517,349.1295,349.6628,11765.0
2024-04-03 13:00:00,354.02,354.14,353.15,353.5,18639.0,349.6529,349.7714,348.7937,349.1393,18639.0
2024-04-03 13:30:00,353.4,353.47,352.27,352.71,25773.0,349.0406,349.1097,347.9245,348.3591,25773.0
2024-04-03 14:00:00,352.86,352.88,352.08,352.31,19112.0,348.5072,348.527,347.7369,347.964,19112.0
2024-04-03 14:30:00,352.16,352.45,351.13,351.13,17611.0,347.8159,348.1023,346.7986,346.7986,17611.0
2024-04-03 15:00:00,351.08,351.54,350.74,350.81,13744.0,346.7492,347.2035,346.4134,346.4825,13744.0
2024-04-03 15:30:00,350.81,352.21,350.12,350.25,86674.0,346.4825,347.8653,345.801,345.9294,86674.0
2024-04-04 09:30:00,353.26,353.74,351.71,352.97,16785.0,348.9023,349.3764,347.3714,348.6159,16785.0
2024-04-04 10:00:00,353.01,353.19,352.35,352.63,17417.0,348.6554,348.8332,348.0035,348.2801,17417.0
2024-04-04 10:30:00,352.62,353.7,352.32,352.53,33224.0,348.2702,349.3369,347.9739,348.1813,33224.0
2024-04-04 11:00:00,352.54,352.87,352.02,352.37,56429.0,348.1912,348.5171,347.6776,348.0233,56429.0
2024-04-04 11:30:00,352.38,353.96,352.35,353.49,19726.0,348.0332,349.5937,348.0035,349.1295,19726.0
2024-04-04 12:00:00,353.4,354.11,353.4,354.06,5941.0,349.0406,349.7418,349.0406,349.6924,5941.0
2024-04-04 12:30:00,354.06,354.56,354.03,354.29,7109.0,349.6924,350.1863,349.6628,349.9196,7109.0
2024-04-04 13:00:00,354.28,355.31,354.15,355.21,14044.0,349.9097,350.927,349.7813,350.8282,14044.0
2024-04-04 13:30:00,355.11,355.32,353.55,353.74,15036.0,350.7295,350.9369,349.1887,349.3764,15036.0
2024-04-04 14:00:00,353.56,353.63,350.73,350.89,17780.0,349.1986,349.2677,346.4035,346.5615,17780.0
2024-04-04 14:30:00,350.83,351.15,349.81,350.06,43892.0,346.5023,346.8183,345.4949,345.7418,43892.0
2024-04-04 15:00:00,349.99,350.95,348.76,348.99,22243.0,345.6726,346.6208,344.4578,344.685,22243.0
2024-04-04 15:30:00,349.18,349.25,347.75,348.1,88969.0,344.8726,344.9418,343.4603,343.806,88969.0
2024-04-05 09:30:00,348.94,352.02,348.34,350.13,15170.0,344.6356,347.6776,344.043,345.8109,15170.0
2024-04-05 10:00:00,350.23,350.41,348.15,348.28,12090.0,345.9097,346.0875,343.8553,343.9837,12090.0
2024-04-05 10:30:00,348.35,350.78,348.3,350.63,11148.0,344.0529,346.4529,344.0035,346.3047,11148.0
2024-04-05 11:00:00,350.17,350.6,349.89,350.5,9829.0,345.8504,346.2751,345.5739,346.1763,9829.0
2024-04-05 11:30:00,350.52,351.43,350.02,351.16,23963.0,346.1961,347.0949,345.7023,346.8282,23963.0
2024-04-05 12:00:00,351.17,351.17,350.52,350.82,4286.0,346.8381,346.8381,346.1961,346.4924,4286.0
2024-04-05 12:30:00,350.68,351.09,350.52,351.09,5627.0,346.3541,346.7591,346.1961,346.7591,5627.0
2024-04-05 13:00:00,351.09,351.1,350.19,350.21,1857.0,346.7591,346.7689,345.8702,345.8899,1857.0
2024-04-05 13:30:00,350.29,350.78,349.99,349.99,4327.0,345.9689,346.4529,345.6726,345.6726,4327.0
2024-04-05 14:00:00,350.43,351.05,349.98,350.63,7411.0,346.1072,346.7196,345.6628,346.3047,7411.0
2024-04-05 14:30:00,350.89,351.33,350.54,351.1,10438.0,346.5615,346.9961,346.2159,346.7689,10438.0
2024-04-05 15:00:00,351.05,351.89,351.04,351.59,5907.0,346.7196,347.5492,346.7097,347.2529,5907.0
2024-04-05 15:30:00,351.8,352.64,351.69,352.46,31329.0,347.4603,348.29,347.3517,348.1122,31329.0
2024-04-08 09:30:00,351.99,351.99,350.16,351.49,7762.0,347.648,347.648,345.8405,347.1541,7762.0
2024-04-08 10:00:00,351.7,353.21,351.2,352.99,7268.0,347.3615,348.8529,346.8677,348.6356,7268.0
2024-04-08 10:30:00,352.71,353.1,352.02,352.41,14358.0,348.3591,348.7443,347.6776,348.0628,14358.0
2024-04-08 11:00:00,352.82,353.36,352.63,353.15,13124.0,348.4677,349.0011,348.2801,348.7937,13124.0
2024-04-08 11:30:00,353.27,353.64,353.04,353.58,10552.0,348.9122,349.2776,348.685,349.2184,10552.0
2024-04-08 12:00:00,353.53,353.65,353.12,353.4,18249.0,349.169,349.2875,348.764,349.0406,18249.0
2024-04-08 12:30:00,353.3,353.84,353.3,353.49,4045.0,348.9418,349.4751,348.9418,349.1295,4045.0
2024-04-08 13:00:00,353.74,354.0,353.56,354.0,6696.0,349.3764,349.6332,349.1986,349.6332,6696.0
2024-04-08 13:30:00,353.95,354.14,353.67,353.81,6532.0,349.5838,349.7714,349.3072,349.4455,6532.0
2024-04-08 14:00:00,353.73,353.99,353.52,353.56,4446.0,349.3665,349.6233,349.1591,349.1986,4446.0
2024-04-08 14:30:00,353.6,353.63,353.07,353.39,15713.0,349.2381,349.2677,348.7146,349.0307,15713.0
2024-04-08 15:00:00,353.33,353.46,352.89,352.97,6872.0,348.9714,349.0998,348.5369,348.6159,6872.0
2024-04-08 15:30:00,353.0,353.32,351.93,352.03,36147.0,348.6455,348.9616,347.5887,347.6875,36147.0
2024-04-09 09:30:00,352.46,352.64,349.72,350.1,11408.0,348.1122,348.29,345.406,345.7813,11408.0
2024-04-09 10:00:00,350.41,350.87,349.5,350.66,8469.0,346.0875,346.5418,345.1887,346.3344,8469.0
2024-04-09 10:30:00,350.44,350.44,348.07,349.02,5552.0,346.1171,346.1171,343.7763,344.7146,5552.0
2024-04-09 11:00:00,349.15,350.37,348.93,350.02,3729.0,344.843,346.048,344.6257,345.7023,3729.0
2024-04-09 11:30:00,350.03,350.78,349.92,350.14,6021.0,345.7121,346.4529,345.6035,345.8208,6021.0
2024-04-09 12:00:00,350.3,350.65,350.01,350.26,6975.0,345.9788,346.3245,345.6924,345.9393,6975.0
2024-04-09 12:30:00,350.16,350.96,350.16,350.72,6680.0,345.8405,346.6307,345.8405,346.3936,6680.0
2024-04-09 13:00:00,350.87,351.67,350.65,351.09,3921.0,346.5418,347.3319,346.3245,346.7591,3921.0
2024-04-09 13:30:00,351.17,351.73,351.08,351.62,7039.0,346.8381,347.3912,346.7492,347.2825,7039.0
2024-04-09 14:00:00,351.48,351.57,350.08,350.29,9501.0,347.1443,347.2331,345.7615,345.9689,9501.0
2024-04-09 14:30:00,350.29,350.51,349.83,350.08,16514.0,345.9689,346.1862,345.5146,345.7615,16514.0
2024-04-09 15:00:00,350.1,352.31,349.86,352.13,39505.0,345.7813,347.964,345.5442,347.7862,39505.0
2024-04-09 15:30:00,352.43,353.16,351.73,353.15,28193.0,348.0825,348.8035,347.3912,348.7937,28193.0
2024-04-10 09:30:00,350.09,350.09,347.4,348.03,13879.0,345.7714,345.7714,343.1146,343.7368,13879.0
2024-04-10 10:00:00,347.75,348.04,347.3,347.54,9726.0,343.4603,343.7467,343.0158,343.2529,9726.0
2024-04-10 10:30:00,347.56,348.8,347.18,347.88,11616.0,343.2726,344.4973,342.8973,343.5887,11616.0
2024-04-10 11:00:00,347.9,347.9,347.03,347.75,9748.0,343.6084,343.6084,342.7492,343.4603,9748.0
2024-04-10 11:30:00,347.53,347.81,347.08,347.13,5105.0,343.243,343.5195,342.7985,342.8479,5105.0
2024-04-10 12:00:00,347.13,347.55,346.91,346.94,6675.0,342.8479,343.2627,342.6306,342.6603,6675.0
2024-04-10 12:30:00,347.03,347.59,346.45,347.5,12660.0,342.7492,343.3022,342.1763,343.2134,12660.0
2024-04-10 13:00:00,347.74,347.95,346.03,347.24,8934.0,343.4504,343.6578,341.7615,342.9566,8934.0
2024-04-10 13:30:00,347.46,348.31,346.61,347.87,8653.0,343.1738,344.0134,342.3343,343.5788,8653.0
2024-04-10 14:00:00,347.89,348.5,347.5,347.55,5657.0,343.5985,344.201,343.2134,343.2627,5657.0
2024-04-10 14:30:00,347.47,347.9,346.89,346.89,6948.0,343.1837,343.6084,342.6109,342.6109,6948.0
2024-04-10 15:00:00,346.87,348.86,346.86,348.44,14639.0,342.5911,344.5566,342.5813,344.1418,14639.0
2024-04-10 15:30:00,348.47,348.47,347.12,347.45,81276.0,344.1714,344.1714,342.838,343.164,81276.0
2024-04-11 09:30:00,348.75,351.62,348.7,351.62,18157.0,344.4479,347.2825,344.3986,347.2825,18157.0
2024-04-11 10:00:00,351.04,351.28,349.95,350.59,16291.0,346.7097,346.9467,345.6331,346.2652,16291.0
2024-04-11 10:30:00,350.69,350.69,349.97,349.97,9620.0,346.364,346.364,345.6529,345.6529,9620.0
2024-04-11 11:00:00,350.04,350.51,349.98,350.46,10455.0,345.722,346.1862,345.6628,346.1368,10455.0
2024-04-11 11:30:00,350.38,350.54,349.8,350.13,5988.0,346.0578,346.2159,345.485,345.8109,5988.0
2024-04-11 12:00:00,349.9,350.38,349.89,349.91,2644.0,345.5838,346.0578,345.5739,345.5936,2644.0
2024-04-11 12:30:00,350.08,350.53,349.85,350.42,9530.0,345.7615,346.206,345.5344,346.0973,9530.0
2024-04-11 13:00:00,350.43,350.6,349.99,350.28,21977.0,346.1072,346.2751,345.6726,345.9591,21977.0
2024-04-11 13:30:00,350.1,350.59,349.68,350.38,4411.0,345.7813,346.2652,345.3665,346.0578,4411.0
2024-04-11 14:00:00,350.54,351.22,350.5,350.74,6567.0,346.2159,346.8875,346.1763,346.4134,6567.0
2024-04-11 14:30:00,350.67,351.02,350.67,350.68,3438.0,346.3443,346.6899,346.3443,346.3541,3438.0
2024-04-11 15:00:00,350.68,350.7,350.02,350.51,5197.0,346.3541,346.3739,345.7023,346.1862,5197.0
2024-04-11 15:30:00,350.27,350.34,348.62,348.73,23726.0,345.9492,346.0183,344.3195,344.4282,23726.0
2024-04-12 09:30:00,345.77,347.55,343.66,346.19,13819.0,341.5047,343.2627,339.4207,341.9195,13819.0
2024-04-12 10:00:00,345.57,346.58,345.2,346.02,5351.0,341.3072,342.3047,340.9417,341.7516,5351.0
2024-04-12 10:30:00,346.36,347.06,346.07,346.64,6028.0,342.0874,342.7788,341.801,342.364,6028.0
2024-04-12 11:00:00,346.45,346.99,345.75,345.96,7554.0,342.1763,342.7096,341.4849,341.6924,7554.0
2024-04-12 11:30:00,345.84,345.86,344.69,345.11,6200.0,341.5738,341.5936,340.438,340.8528,6200.0
2024-04-12 12:00:00,344.74,345.57,344.74,345.29,7580.0,340.4874,341.3072,340.4874,341.0306,7580.0
2024-04-12 12:30:00,344.97,345.14,344.41,344.63,7152.0,340.7146,340.8825,340.1615,340.3788,7152.0
2024-04-12 13:00:00,344.59,344.71,344.07,344.12,3037.0,340.3393,340.4578,339.8257,339.8751,3037.0
2024-04-12 13:30:00,343.91,345.31,343.69,344.8,5367.0,339.6676,341.0504,339.4504,340.5467,5367.0
2024-04-12 14:00:00,344.78,345.48,344.53,345.13,4821.0,340.5269,341.2183,340.28,340.8726,4821.0
2024-04-12 14:30:00,345.13,345.22,344.7,344.94,7259.0,340.8726,340.9615,340.4479,340.6849,7259.0
2024-04-12 15:00:00,344.91,345.09,344.27,344.37,11318.0,340.6553,340.8331,340.0232,340.122,11318.0
2024-04-12 15:30:00,344.24,344.35,343.45,343.66,35239.0,339.9936,340.1022,339.2133,339.4207,35239.0
2024-04-15 09:30:00,347.63,347.63,345.95,346.53,21678.0,343.3418,343.3418,341.6825,342.2553,21678.0
2024-04-15 10:00:00,346.53,346.53,343.53,344.23,9856.0,342.2553,342.2553,339.2923,339.9837,9856.0
2024-04-15 10:30:00,344.12,344.5,343.5,344.13,8241.0,339.8751,340.2504,339.2627,339.8849,8241.0
2024-04-15 11:00:00,344.0,345.08,343.99,345.01,6377.0,339.7565,340.8232,339.7467,340.7541,6377.0
2024-04-15 11:30:00,345.21,345.75,344.91,345.52,20550.0,340.9516,341.4849,340.6553,341.2578,20550.0
2024-04-15 12:00:00,345.3,345.79,344.59,344.69,10727.0,341.0405,341.5245,340.3393,340.438,10727.0
2024-04-15 12:30:00,344.63,344.72,343.67,343.95,6691.0,340.3788,340.4676,339.4306,339.7071,6691.0
2024-04-15 13:00:00,343.85,343.93,342.45,342.45,6866.0,339.6084,339.6874,338.2257,338.2257,6866.0
2024-04-15 13:30:00,342.06,342.42,340.93,341.42,8830.0,337.8405,338.196,336.7244,337.2084,8830.0
2024-04-15 14:00:00,340.96,341.17,340.55,340.96,7155.0,336.754,336.9614,336.3491,336.754,7155.0
2024-04-15 14:30:00,340.74,341.05,340.03,340.51,8977.0,336.5367,336.8429,335.8355,336.3096,8977.0
2024-04-15 15:00:00,340.4,340.81,339.54,340.31,7004.0,336.2009,336.6059,335.3515,336.112,7004.0
2024-04-15 15:30:00,340.38,340.95,338.38,338.58,128841.0,336.1812,336.7442,334.2059,334.4034,128841.0
2024-04-16 09:30:00,339.94,341.19,338.22,340.41,17221.0,335.7466,336.9812,334.0478,336.2108,17221.0
2024-04-16 10:00:00,340.4,341.53,339.54,340.9,12507.0,336.2009,337.317,335.3515,336.6948,12507.0
2024-04-16 10:30:00,340.97,341.25,339.88,339.95,12985.0,336.7639,337.0405,335.6874,335.7565,12985.0
2024-04-16 11:00:00,339.78,340.57,339.69,340.56,7680.0,335.5886,336.3688,335.4997,336.359,7680.0
2024-04-16 11:30:00,340.15,341.59,340.1,340.89,9414.0,335.954,337.3763,335.9046,336.6849,9414.0
2024-04-16 12:00:00,340.76,341.32,340.49,340.94,7009.0,336.5565,337.1096,336.2898,336.7343,7009.0
2024-04-16 12:30:00,341.18,341.23,340.49,340.72,5441.0,336.9713,337.0207,336.2898,336.517,5441.0
2024-04-16 13:00:00,340.44,340.57,339.67,340.2,6698.0,336.2404,336.3688,335.4799,336.0034,6698.0
2024-04-16 13:30:00,340.09,340.55,339.39,339.97,6832.0,335.8948,336.3491,335.2034,335.7762,6832.0
2024-04-16 14:00:00,339.92,341.19,338.88,339.21,8547.0,335.7269,336.9812,334.6997,335.0256,8547.0
2024-04-16 14:30:00,339.49,340.93,339.14,340.82,7598.0,335.3022,336.7244,334.9565,336.6158,7598.0
2024-04-16 15:00:00,340.63,341.35,340.43,341.32,11251.0,336.4281,337.1392,336.2306,337.1096,11251.0
2024-04-16 15:30:00,341.17,341.17,339.93,340.11,51630.0,336.9614,336.9614,335.7367,335.9145,51630.0
2024-04-17 09:30:00,342.2,342.2,340.29,341.74,10672.0,337.9787,337.9787,336.0923,337.5244,10672.0
2024-04-17 10:00:00,341.97,343.17,341.34,342.97,13451.0,337.7516,338.9368,337.1293,338.7392,13451.0
2024-04-17 10:30:00,342.97,342.97,340.99,341.47,10032.0,338.7392,338.7392,336.7837,337.2577,10032.0
2024-04-17 11:00:00,341.48,341.48,340.57,340.57,6719.0,337.2676,337.2676,336.3688,336.3688,6719.0
2024-04-17 11:30:00,340.8,341.41,340.16,341.13,9485.0,336.596,337.1985,335.9639,336.9219,9485.0
2024-04-17 12:00:00,341.11,341.64,340.7,341.52,10737.0,336.9022,337.4256,336.4972,337.3071,10737.0
2024-04-17 12:30:00,341.49,341.58,340.28,340.47,6748.0,337.2775,337.3664,336.0824,336.2701,6748.0
2024-04-17 13:00:00,340.32,341.28,340.32,341.22,5330.0,336.1219,337.0701,336.1219,337.0108,5330.0
2024-04-17 13:30:00,341.34,341.34,339.8,340.11,10983.0,337.1293,337.1293,335.6083,335.9145,10983.0
2024-04-17 14:00:00,340.06,340.14,339.43,339.77,9957.0,335.8651,335.9441,335.2429,335.5787,9957.0
2024-04-17 14:30:00,339.75,340.71,339.74,339.92,8653.0,335.559,336.5071,335.5491,335.7269,8653.0
2024-04-17 15:00:00,339.86,340.03,339.21,339.73,6235.0,335.6676,335.8355,335.0256,335.5392,6235.0
2024-04-17 15:30:00,339.85,340.88,339.72,340.23,41569.0,335.6577,336.675,335.5293,336.033,41569.0
2024-04-18 09:30:00,341.78,342.59,339.88,341.5,12116.0,337.5639,338.3639,335.6874,337.2874,12116.0
2024-04-18 10:00:00,341.5,341.5,340.06,340.82,8840.0,337.2874,337.2874,335.8651,336.6158,8840.0
2024-04-18 10:30:00,341.01,341.63,340.52,341.1,9060.0,336.8034,337.4158,336.3195,336.8923,9060.0
2024-04-18 11:00:00,341.23,341.63,340.98,340.98,9083.0,337.0207,337.4158,336.7738,336.7738,9083.0
2024-04-18 11:30:00,340.46,340.92,340.26,340.43,5584.0,336.2602,336.7145,336.0627,336.2306,5584.0
2024-04-18 12:00:00,340.34,340.39,339.48,339.65,5850.0,336.1417,336.1911,335.2923,335.4602,5850.0
2024-04-18 12:30:00,339.62,339.77,338.59,338.59,5090.0,335.4306,335.5787,334.4133,334.4133,5090.0
2024-04-18 13:00:00,338.82,339.12,337.63,338.03,7901.0,334.6404,334.9367,333.4651,333.8602,7901.0
2024-04-18 13:30:00,338.1,338.1,337.32,337.98,7809.0,333.9293,333.9293,333.1589,333.8108,7809.0
2024-04-18 14:00:00,337.8,339.21,337.61,339.11,7494.0,333.633,335.0256,333.4454,334.9269,7494.0
2024-04-18 14:30:00,338.84,339.61,338.55,339.19,6389.0,334.6602,335.4207,334.3738,335.0059,6389.0
2024-04-18 15:00:00,339.25,340.37,339.14,340.05,13437.0,335.0651,336.1713,334.9565,335.8553,13437.0
2024-04-18 15:30:00,340.18,340.6,338.96,339.25,40755.0,335.9837,336.3985,334.7787,335.0651,40755.0
2024-04-19 09:30:00,341.07,341.07,338.91,340.19,38342.0,336.8627,336.8627,334.7293,335.9935,38342.0
2024-04-19 10:00:00,340.11,340.75,339.67,340.63,14169.0,335.9145,336.5466,335.4799,336.4281,14169.0
2024-04-19 10:30:00,340.77,340.97,339.49,339.6,9932.0,336.5664,336.7639,335.3022,335.4108,9932.0
2024-04-19 11:00:00,339.25,339.93,339.12,339.48,8125.0,335.0651,335.7367,334.9367,335.2923,8125.0
2024-04-19 11:30:00,339.64,339.85,338.47,338.66,6129.0,335.4503,335.6577,334.2947,334.4824,6129.0
2024-04-19 12:00:00,338.63,339.08,337.74,338.13,8389.0,334.4528,334.8972,333.5738,333.9589,8389.0
2024-04-19 12:30:00,337.83,338.4,337.15,338.25,7117.0,333.6626,334.2256,332.991,334.0775,7117.0
2024-04-19 13:00:00,338.29,339.52,338.29,338.79,9416.0,334.117,335.3318,334.117,334.6108,9416.0
2024-04-19 13:30:00,338.86,339.46,338.33,339.05,6527.0,334.6799,335.2725,334.1565,334.8676,6527.0
2024-04-19 14:00:00,339.11,339.2,338.4,338.4,7432.0,334.9269,335.0157,334.2256,334.2256,7432.0
2024-04-19 14:30:00,338.37,338.65,337.73,338.41,10480.0,334.196,334.4725,333.5639,334.2355,10480.0
2024-04-19 15:00:00,338.08,338.54,337.98,338.52,7054.0,333.9096,334.3639,333.8108,334.3441,7054.0
2024-04-19 15:30:00,338.37,340.52,338.23,339.64,78154.0,334.196,336.3195,334.0577,335.4503,78154.0
2024-04-22 09:30:00,341.42,341.99,339.76,340.21,11201.0,337.2084,337.7713,335.5688,336.0133,11201.0
2024-04-22 10:00:00,340.25,341.63,339.96,341.53,10993.0,336.0528,337.4158,335.7664,337.317,10993.0
2024-04-22 10:30:00,341.53,341.83,340.33,341.09,10673.0,337.317,337.6133,336.1318,336.8824,10673.0
2024-04-22 11:00:00,341.22,342.14,341.2,341.77,17568.0,337.0108,337.9195,336.9911,337.554,17568.0
2024-04-22 11:30:00,342.01,342.72,341.63,342.48,13321.0,337.7911,338.4923,337.4158,338.2553,13321.0
2024-04-22 12:00:00,342.58,343.61,342.58,343.23,10087.0,338.354,339.3713,338.354,338.996,10087.0
2024-04-22 12:30:00,343.32,344.34,343.17,344.24,20560.0,339.0849,340.0923,338.9368,339.9936,20560.0
2024-04-22 13:00:00,344.29,344.77,343.61,344.72,27720.0,340.043,340.517,339.3713,340.4676,27720.0
2024-04-22 13:30:00,344.57,346.24,344.3,346.16,26382.0,340.3195,341.9689,340.0528,341.8899,26382.0
2024-04-22 14:00:00,346.35,347.23,345.94,347.02,33503.0,342.0775,342.9467,341.6726,342.7393,33503.0
2024-04-22 14:30:00,347.09,347.65,346.89,347.53,39107.0,342.8084,343.3615,342.6109,343.243,39107.0
2024-04-22 15:00:00,347.44,347.86,346.99,347.32,42907.0,343.1541,343.5689,342.7096,343.0356,42907.0
2024-04-22 15:30:00,347.21,347.24,345.02,345.23,119004.0,342.9269,342.9566,340.7639,340.9714,119004.0
2024-04-23 09:30:00,345.97,346.89,345.1,345.53,10508.0,341.7022,342.6109,340.843,341.2677,10508.0
2024-04-23 10:00:00,345.64,348.56,345.64,348.56,14966.0,341.3763,344.2603,341.3763,344.2603,14966.0
2024-04-23 10:30:00,348.5,349.21,348.21,348.75,9905.0,344.201,344.9023,343.9146,344.4479,9905.0
2024-04-23 11:00:00,348.68,349.46,348.46,348.52,11865.0,344.3788,345.1492,344.1615,344.2208,11865.0
2024-04-23 11:30:00,348.43,348.93,348.25,348.93,9458.0,344.1319,344.6257,343.9541,344.6257,9458.0
2024-04-23 12:00:00,348.83,349.44,348.83,349.23,6869.0,344.5269,345.1294,344.5269,344.922,6869.0
2024-04-23 12:30:00,349.19,350.09,349.19,349.39,21335.0,344.8825,345.7714,344.8825,345.08,21335.0
2024-04-23 13:00:00,349.02,349.35,348.64,348.85,11880.0,344.7146,345.0405,344.3393,344.5467,11880.0
2024-04-23 13:30:00,348.84,348.86,348.3,348.66,14667.0,344.5368,344.5566,344.0035,344.359,14667.0
2024-04-23 14:00:00,348.55,348.99,347.88,347.98,25589.0,344.2504,344.685,343.5887,343.6874,25589.0
2024-04-23 14:30:00,347.88,347.88,345.68,346.41,12319.0,343.5887,343.5887,341.4158,342.1368,12319.0
2024-04-23 15:00:00,346.6,346.6,345.2,345.53,30223.0,342.3245,342.3245,340.9417,341.2677,30223.0
2024-04-23 15:30:00,345.41,345.73,344.92,345.69,91883.0,341.1491,341.4652,340.6652,341.4257,91883.0
2024-04-24 09:30:00,344.52,346.9,343.86,345.49,11857.0,340.2701,342.6208,339.6183,341.2282,11857.0
2024-04-24 10:00:00,345.61,346.35,344.91,345.62,11417.0,341.3467,342.0775,340.6553,341.3565,11417.0
2024-04-24 10:30:00,345.5,346.2,345.35,345.45,37924.0,341.238,341.9294,341.0899,341.1886,37924.0
2024-04-24 11:00:00,345.64,345.65,344.75,345.0,5437.0,341.3763,341.3862,340.4973,340.7442,5437.0
2024-04-24 11:30:00,345.03,345.84,345.03,345.72,3552.0,340.7738,341.5738,340.7738,341.4553,3552.0
2024-04-24 12:00:00,345.8,346.16,345.48,346.03,14499.0,341.5343,341.8899,341.2183,341.7615,14499.0
2024-04-24 12:30:00,346.0,346.1,345.33,345.69,9550.0,341.7319,341.8306,341.0701,341.4257,9550.0
2024-04-24 13:00:00,345.68,346.18,345.65,346.04,8156.0,341.4158,341.9096,341.3862,341.7714,8156.0
2024-04-24 13:30:00,346.27,346.76,346.22,346.75,6370.0,341.9985,342.4825,341.9491,342.4726,6370.0
2024-04-24 14:00:00,346.65,346.65,345.71,345.71,15932.0,342.3738,342.3738,341.4454,341.4454,15932.0
2024-04-24 14:30:00,345.71,346.42,345.56,345.56,30755.0,341.4454,342.1467,341.2973,341.2973,30755.0
2024-04-24 15:00:00,345.39,345.55,344.99,345.3,23110.0,341.1294,341.2874,340.7343,341.0405,23110.0
2024-04-24 15:30:00,345.32,345.38,344.17,344.9,53905.0,341.0602,341.1195,339.9244,340.6454,53905.0
2024-04-25 09:30:00,345.2,346.1,343.01,344.51,15975.0,340.9417,341.8306,338.7787,340.2602,15975.0
2024-04-25 10:00:00,344.35,345.1,344.03,344.4,30008.0,340.1022,340.843,339.7862,340.1516,30008.0
2024-04-25 10:30:00,344.68,344.68,343.18,343.35,4480.0,340.4281,340.4281,338.9466,339.1145,4480.0
2024-04-25 11:00:00,343.52,344.54,343.4,344.54,3671.0,339.2825,340.2899,339.1639,340.2899,3671.0
2024-04-25 11:30:00,344.64,346.06,344.34,346.06,19040.0,340.3886,341.7911,340.0923,341.7911,19040.0
2024-04-25 12:00:00,345.8,347.18,345.8,347.18,6151.0,341.5343,342.8973,341.5343,342.8973,6151.0
2024-04-25 12:30:00,347.2,347.78,346.6,346.88,24327.0,342.9171,343.4899,342.3245,342.601,24327.0
2024-04-25 13:00:00,346.9,347.32,346.64,347.02,14069.0,342.6208,343.0356,342.364,342.7393,14069.0
2024-04-25 13:30:00,347.0,347.74,346.77,347.3,49616.0,342.7195,343.4504,342.4924,343.0158,49616.0
2024-04-25 14:00:00,347.46,347.88,347.0,347.15,20735.0,343.1738,343.5887,342.7195,342.8677,20735.0
2024-04-25 14:30:00,346.93,347.42,346.76,347.42,7359.0,342.6504,343.1343,342.4825,343.1343,7359.0
2024-04-25 15:00:00,347.46,349.14,347.46,349.14,20302.0,343.1738,344.8331,343.1738,344.8331,20302.0
2024-04-25 15:30:00,349.18,349.68,348.3,349.03,81527.0,344.8726,345.3665,344.0035,344.7245,81527.0
2024-04-26 09:30:00,348.52,348.52,346.57,346.88,10276.0,344.2208,344.2208,342.2948,342.601,10276.0
2024-04-26 10:00:00,347.13,347.86,346.89,347.24,8428.0,342.8479,343.5689,342.6109,342.9566,8428.0
2024-04-26 10:30:00,347.24,348.44,347.02,348.42,5517.0,342.9566,344.1418,342.7393,344.122,5517.0
2024-04-26 11:00:00,348.48,348.62,346.92,346.97,7055.0,344.1813,344.3195,342.6405,342.6899,7055.0
2024-04-26 11:30:00,347.0,347.59,346.72,346.97,10153.0,342.7195,343.3022,342.443,342.6899,10153.0
2024-04-26 12:00:00,347.13,347.13,346.26,346.67,9888.0,342.8479,342.8479,341.9887,342.3936,9888.0
2024-04-26 12:30:00,346.69,347.04,346.39,346.94,13491.0,342.4133,342.759,342.117,342.6603,13491.0
2024-04-26 13:00:00,346.91,347.24,346.67,347.0,8611.0,342.6306,342.9566,342.3936,342.7195,8611.0
2024-04-26 13:30:00,347.09,347.78,347.04,347.7,8649.0,342.8084,343.4899,342.759,343.4109,8649.0
2024-04-26 14:00:00,347.77,348.27,347.49,348.03,9104.0,343.48,343.9739,343.2035,343.7368,9104.0
2024-04-26 14:30:00,348.12,348.47,347.71,348.42,9653.0,343.8257,344.1714,343.4208,344.122,9653.0
2024-04-26 15:00:00,348.35,349.28,348.16,349.1,12158.0,344.0529,344.9714,343.8652,344.7936,12158.0
2024-04-26 15:30:00,349.08,349.08,346.23,346.27,64011.0,344.7739,344.7739,341.959,341.9985,64011.0
2024-04-29 09:30:00,347.01,348.43,346.5,347.66,6227.0,342.7294,344.1319,342.2257,343.3714,6227.0
2024-04-29 10:00:00,348.1,348.72,347.64,348.27,6958.0,343.806,344.4183,343.3516,343.9739,6958.0
2024-04-29 10:30:00,348.27,348.71,346.42,347.37,5594.0,343.9739,344.4084,342.1467,343.085,5594.0
2024-04-29 11:00:00,347.17,347.82,347.06,347.59,4431.0,342.8874,343.5294,342.7788,343.3022,4431.0
2024-04-29 11:30:00,347.47,347.48,347.0,347.17,9501.0,343.1837,343.1936,342.7195,342.8874,9501.0
2024-04-29 12:00:00,347.17,348.02,347.15,347.87,3520.0,342.8874,343.7269,342.8677,343.5788,3520.0
2024-04-29 12:30:00,348.0,348.27,347.81,347.92,2088.0,343.7072,343.9739,343.5195,343.6282,2088.0
2024-04-29 13:00:00,348.16,349.08,348.16,348.58,18834.0,343.8652,344.7739,343.8652,344.28,18834.0
2024-04-29 13:30:00,348.73,349.01,348.29,348.29,4589.0,344.4282,344.7047,343.9936,343.9936,4589.0
2024-04-29 14:00:00,348.19,348.6,348.07,348.15,7206.0,343.8948,344.2998,343.7763,343.8553,7206.0
2024-04-29 14:30:00,348.06,348.06,347.05,347.17,10859.0,343.7664,343.7664,342.7689,342.8874,10859.0
2024-04-29 15:00:00,347.11,347.11,345.74,346.56,10060.0,342.8282,342.8282,341.4751,342.285,10060.0
2024-04-29 15:30:00,346.56,347.8,346.14,347.75,29825.0,342.285,343.5097,341.8701,343.4603,29825.0
2024-04-30 09:30:00,346.7,347.07,345.88,345.89,10523.0,342.4232,342.7887,341.6133,341.6232,10523.0
2024-04-30 10:00:00,345.98,346.6,345.52,345.64,29878.0,341.7121,342.3245,341.2578,341.3763,29878.0
2024-04-30 10:30:00,345.63,345.72,344.37,344.38,28849.0,341.3664,341.4553,340.122,340.1318,28849.0
2024-04-30 11:00:00,344.35,344.52,342.44,342.48,11464.0,340.1022,340.2701,338.2158,338.2553,11464.0
2024-04-30 11:30:00,342.44,342.89,341.78,342.89,25407.0,338.2158,338.6602,337.5639,338.6602,25407.0
2024-04-30 12:00:00,342.77,343.1,342.7,342.76,7180.0,338.5417,338.8676,338.4726,338.5318,7180.0
2024-04-30 12:30:00,342.84,342.84,340.88,341.74,23737.0,338.6108,338.6108,336.675,337.5244,23737.0
2024-04-30 13:00:00,341.49,341.92,340.95,341.62,30748.0,337.2775,337.7022,336.7442,337.4059,30748.0
2024-04-30 13:30:00,341.7,341.74,341.14,341.25,19165.0,337.4849,337.5244,336.9318,337.0405,19165.0
2024-04-30 14:00:00,341.24,342.08,341.09,341.69,25157.0,337.0306,337.8602,336.8824,337.475,25157.0
2024-04-30 14:30:00,341.81,342.56,341.04,341.55,23950.0,337.5935,338.3343,336.833,337.3368,23950.0
2024-04-30 15:00:00,341.48,341.84,340.61,340.77,29804.0,337.2676,337.6232,336.4083,336.5664,29804.0
2024-04-30 15:30:00,340.86,341.04,338.53,339.15,119044.0,336.6553,336.833,334.354,334.9664,119044.0
2024-05-01 09:30:00,338.04,338.61,335.79,336.13,29731.0,333.8701,334.433,331.6478,331.9836,29731.0
2024-05-01 10:00:00,336.24,338.48,336.12,338.37,26950.0,332.0923,334.3046,331.9737,334.196,26950.0
2024-05-01 10:30:00,338.7,339.15,337.91,338.88,30221.0,334.5219,334.9664,333.7417,334.6997,30221.0
2024-05-01 11:00:00,338.88,339.46,338.33,338.82,28629.0,334.6997,335.2725,334.1565,334.6404,28629.0
2024-05-01 11:30:00,338.84,340.08,338.49,338.56,32320.0,334.6602,335.8849,334.3145,334.3836,32320.0
2024-05-01 12:00:00,338.62,338.83,338.43,338.72,17425.0,334.4429,334.6503,334.2552,334.5417,17425.0
2024-05-01 12:30:00,338.75,339.05,338.39,338.53,9182.0,334.5713,334.8676,334.2157,334.354,9182.0
2024-05-01 13:00:00,338.53,338.58,338.2,338.44,15362.0,334.354,334.4034,334.0281,334.2651,15362.0
2024-05-01 13:30:00,338.54,338.71,337.55,337.79,10143.0,334.3639,334.5318,333.3861,333.6231,10143.0
2024-05-01 14:00:00,338.12,338.82,337.95,338.55,30820.0,333.9491,334.6404,333.7812,334.3738,30820.0
2024-05-01 14:30:00,338.54,339.75,337.81,339.09,64391.0,334.3639,335.559,333.6429,334.9071,64391.0
2024-05-01 15:00:00,339.25,339.3,338.15,338.81,31913.0,335.0651,335.1145,333.9787,334.6306,31913.0
2024-05-01 15:30:00,338.75,338.75,335.67,335.7,130533.0,334.5713,334.5713,331.5293,331.5589,130533.0
2024-05-02 09:30:00,336.81,336.81,333.89,334.26,22213.0,332.6552,332.6552,329.7712,330.1367,22213.0
2024-05-02 10:00:00,334.11,334.91,332.98,334.9,62415.0,329.9885,330.7787,328.8725,330.7688,62415.0
2024-05-02 10:30:00,334.9,335.64,333.24,335.4,39422.0,330.7688,331.4997,329.1293,331.2626,39422.0
2024-05-02 11:00:00,335.37,336.54,335.23,335.47,31862.0,331.233,332.3886,331.0947,331.3318,31862.0
2024-05-02 11:30:00,335.31,336.09,334.38,336.03,49077.0,331.1737,331.9441,330.2552,331.8848,49077.0
2024-05-02 12:00:00,336.18,336.19,334.94,335.14,40556.0,332.033,332.0429,330.8083,331.0058,40556.0
2024-05-02 12:30:00,335.14,335.42,334.72,335.24,21704.0,331.0058,331.2824,330.591,331.1046,21704.0
2024-05-02 13:00:00,335.24,336.06,335.0,335.47,24177.0,331.1046,331.9145,330.8676,331.3318,24177.0
2024-05-02 13:30:00,335.45,336.02,335.36,336.0,21410.0,331.312,331.875,331.2231,331.8552,21410.0
2024-05-02 14:00:00,336.01,336.33,335.53,336.14,38140.0,331.8651,332.1811,331.391,331.9935,38140.0
2024-05-02 14:30:00,336.14,336.79,335.79,336.44,34207.0,331.9935,332.6355,331.6478,332.2898,34207.0
2024-05-02 15:00:00,336.36,337.01,335.6,336.41,40266.0,332.2108,332.8528,331.4602,332.2602,40266.0
2024-05-02 15:30:00,336.32,336.59,335.42,335.69,156575.0,332.1713,332.4379,331.2824,331.549,156575.0
2024-05-03 09:30:00,352.13,356.17,347.39,349.96,91323.0,347.7862,351.7764,343.1047,345.643,91323.0
2024-05-03 10:00:00,349.79,353.1,348.48,351.96,34582.0,345.4751,348.7443,344.1813,347.6183,34582.0
2024-05-03 10:30:00,351.97,353.95,350.89,352.44,31486.0,347.6282,349.5838,346.5615,348.0924,31486.0
2024-05-03 11:00:00,352.82,353.98,352.3,352.7,80399.0,348.4677,349.6134,347.9541,348.3492,80399.0
2024-05-03 11:30:00,352.48,355.67,352.43,355.21,22331.0,348.1319,351.2826,348.0825,350.8282,22331.0
2024-05-03 12:00:00,354.97,355.0,352.78,353.45,15944.0,350.5912,350.6208,348.4282,349.09,15944.0
2024-05-03 12:30:00,353.52,353.81,352.59,352.63,15403.0,349.1591,349.4455,348.2406,348.2801,15403.0
2024-05-03 13:00:00,352.59,353.56,352.4,352.5,31342.0,348.2406,349.1986,348.0529,348.1517,31342.0
2024-05-03 13:30:00,352.65,353.43,352.43,353.41,10214.0,348.2998,349.0702,348.0825,349.0505,10214.0
2024-05-03 14:00:00,353.41,353.7,352.63,353.47,11861.0,349.0505,349.3369,348.2801,349.1097,11861.0
2024-05-03 14:30:00,353.47,353.48,352.56,352.63,17576.0,349.1097,349.1196,348.2109,348.2801,17576.0
2024-05-03 15:00:00,352.66,353.49,350.75,351.66,48672.0,348.3097,349.1295,346.4233,347.322,48672.0
2024-05-03 15:30:00,351.71,353.7,351.6,353.7,108228.0,347.3714,349.3369,347.2628,349.3369,108228.0
2024-05-06 09:30:00,355.26,355.26,348.77,349.4,60294.0,350.8776,350.8776,344.4677,345.0899,60294.0
2024-05-06 10:00:00,349.67,349.94,347.28,347.94,51060.0,345.3566,345.6233,342.9961,343.6479,51060.0
2024-05-06 10:30:00,347.93,348.29,345.82,347.42,56946.0,343.6381,343.9936,341.5541,343.1343,56946.0
2024-05-06 11:00:00,347.55,347.56,345.58,346.16,36548.0,343.2627,343.2726,341.317,341.8899,36548.0
2024-05-06 11:30:00,346.03,346.61,345.27,346.05,16603.0,341.7615,342.3343,341.0109,341.7812,16603.0
2024-05-06 12:00:00,345.87,346.16,345.38,346.16,14460.0,341.6035,341.8899,341.1195,341.8899,14460.0
2024-05-06 12:30:00,346.03,347.41,346.02,346.74,21251.0,341.7615,343.1245,341.7516,342.4627,21251.0
2024-05-06 13:00:00,346.73,347.0,345.78,346.16,19910.0,342.4529,342.7195,341.5146,341.8899,19910.0
2024-05-06 13:30:00,346.27,346.44,345.92,346.32,12806.0,341.9985,342.1664,341.6528,342.0479,12806.0
2024-05-06 14:00:00,346.3,346.79,345.93,346.59,22645.0,342.0282,342.5121,341.6627,342.3146,22645.0
2024-05-06 14:30:00,346.61,347.15,346.4,346.5,19132.0,342.3343,342.8677,342.1269,342.2257,19132.0
2024-05-06 15:00:00,346.5,347.63,346.5,347.29,36401.0,342.2257,343.3418,342.2257,343.0059,36401.0
2024-05-06 15:30:00,347.29,349.61,346.86,349.56,115457.0,343.0059,345.2973,342.5813,345.2479,115457.0
2024-05-07 09:30:00,353.67,354.22,351.35,353.41,46080.0,349.3072,349.8505,347.0159,349.0505,46080.0
2024-05-07 10:00:00,353.72,355.29,353.72,355.1,23050.0,349.3566,350.9073,349.3566,350.7196,23050.0
2024-05-07 10:30:00,355.1,355.17,354.49,354.72,18791.0,350.7196,350.7887,350.1171,350.3443,18791.0
2024-05-07 11:00:00,354.71,355.39,354.68,355.24,16726.0,350.3344,351.006,350.3048,350.8579,16726.0
2024-05-07 11:30:00,355.28,355.42,354.61,355.17,19166.0,350.8974,351.0357,350.2356,350.7887,19166.0
2024-05-07 12:00:00,355.5,356.11,355.42,355.47,9478.0,351.1147,351.7171,351.0357,351.085,9478.0
2024-05-07 12:30:00,355.41,355.74,355.18,355.73,10807.0,351.0258,351.3517,350.7986,351.3418,10807.0
2024-05-07 13:00:00,355.73,356.28,355.63,356.28,12450.0,351.3418,351.885,351.2431,351.885,12450.0
2024-05-07 13:30:00,356.11,356.35,355.09,355.21,21337.0,351.7171,351.9542,350.7097,350.8282,21337.0
2024-05-07 14:00:00,355.07,355.95,355.07,355.76,11265.0,350.69,351.5591,350.69,351.3715,11265.0
2024-05-07 14:30:00,355.68,356.07,355.44,355.77,17492.0,351.2925,351.6776,351.0554,351.3813,17492.0
2024-05-07 15:00:00,355.9,357.27,355.61,357.18,24678.0,351.5097,352.8628,351.2233,352.7739,24678.0
2024-05-07 15:30:00,357.19,358.2,356.91,358.01,107960.0,352.7838,353.7814,352.5073,353.5937,107960.0
2024-05-08 09:30:00,359.81,360.85,358.24,360.85,38287.0,355.3715,356.3987,353.8209,356.3987,38287.0
2024-05-08 10:00:00,360.57,361.66,360.04,361.66,12134.0,356.1221,357.1987,355.5987,357.1987,12134.0
2024-05-08 10:30:00,361.47,361.67,360.76,361.03,13654.0,357.011,357.2086,356.3098,356.5765,13654.0
2024-05-08 11:00:00,361.13,361.27,360.75,361.14,12062.0,356.6752,356.8135,356.2999,356.6851,12062.0
2024-05-08 11:30:00,361.27,361.28,360.82,361.13,9048.0,356.8135,356.8234,356.369,356.6752,9048.0
2024-05-08 12:00:00,361.06,361.13,360.21,360.86,12611.0,356.6061,356.6752,355.7666,356.4086,12611.0
2024-05-08 12:30:00,360.98,361.47,360.5,361.47,12413.0,356.5271,357.011,356.053,357.011,12413.0
2024-05-08 13:00:00,361.26,361.48,360.85,360.94,11763.0,356.8036,357.0209,356.3987,356.4876,11763.0
2024-05-08 13:30:00,360.87,361.49,360.43,361.47,15076.0,356.4184,357.0308,355.9839,357.011,15076.0
2024-05-08 14:00:00,361.42,361.68,360.84,360.95,11828.0,356.9616,357.2184,356.3888,356.4974,11828.0
2024-05-08 14:30:00,360.79,360.95,359.76,360.33,19903.0,356.3394,356.4974,355.3221,355.8851,19903.0
2024-05-08 15:00:00,360.26,360.26,359.5,359.91,9502.0,355.816,355.816,355.0653,355.4703,9502.0
2024-05-08 15:30:00,359.94,359.96,358.98,359.02,42062.0,355.4999,355.5197,354.5517,354.5912,42062.0
2024-05-09 09:30:00,358.47,359.95,358.08,359.1,16308.0,354.048,355.5098,353.6628,354.6703,16308.0
2024-05-09 10:00:00,358.8,359.62,358.1,359.52,5385.0,354.374,355.1838,353.6826,355.0851,5385.0
2024-05-09 10:30:00,359.63,359.86,359.3,359.6,4601.0,355.1937,355.4209,354.8678,355.1641,4601.0
2024-05-09 11:00:00,359.53,360.05,359.53,360.0,7322.0,355.095,355.6085,355.095,355.5592,7322.0
2024-05-09 11:30:00,359.94,360.58,359.71,360.1,21191.0,355.4999,356.132,355.2727,355.6579,21191.0
2024-05-09 12:00:00,360.1,360.26,359.94,360.12,7661.0,355.6579,355.816,355.4999,355.6777,7661.0
2024-05-09 12:30:00,360.12,360.2,359.9,360.08,8459.0,355.6777,355.7567,355.4604,355.6382,8459.0
2024-05-09 13:00:00,360.09,360.27,359.94,360.26,8183.0,355.6481,355.8258,355.4999,355.816,8183.0
2024-05-09 13:30:00,360.17,360.32,359.98,359.98,5895.0,355.7271,355.8752,355.5394,355.5394,5895.0
2024-05-09 14:00:00,359.9,360.07,359.29,360.07,11909.0,355.4604,355.6283,354.8579,355.6283,11909.0
2024-05-09 14:30:00,359.96,360.1,359.84,359.98,9746.0,355.5197,355.6579,355.4011,355.5394,9746.0
2024-05-09 15:00:00,359.85,360.01,359.54,360.0,5504.0,355.411,355.569,355.1048,355.5592,5504.0
2024-05-09 15:30:00,359.97,360.35,359.82,360.16,61185.0,355.5295,355.9048,355.3814,355.7172,61185.0
2024-05-10 09:30:00,361.17,361.9,360.45,361.13,28103.0,356.7147,357.4357,356.0036,356.6752,28103.0
2024-05-10 10:00:00,360.94,361.44,360.5,361.12,11001.0,356.4876,356.9814,356.053,356.6653,11001.0
2024-05-10 10:30:00,361.12,361.6,360.81,361.06,13852.0,356.6653,357.1394,356.3592,356.6061,13852.0
2024-05-10 11:00:00,361.05,362.12,360.68,362.06,64858.0,356.5962,357.653,356.2308,357.5937,64858.0
2024-05-10 11:30:00,362.19,362.19,361.72,361.74,11594.0,357.7221,357.7221,357.2579,357.2777,11594.0
2024-05-10 12:00:00,361.51,361.91,361.22,361.23,7897.0,357.0505,357.4456,356.7641,356.774,7897.0
2024-05-10 12:30:00,361.4,361.78,361.2,361.75,11086.0,356.9419,357.3172,356.7444,357.2876,11086.0
2024-05-10 13:00:00,361.64,361.71,361.43,361.44,8432.0,357.1789,357.2481,356.9715,356.9814,8432.0
2024-05-10 13:30:00,361.49,361.95,361.4,361.9,9271.0,357.0308,357.4851,356.9419,357.4357,9271.0
2024-05-10 14:00:00,361.87,362.75,361.81,362.14,18593.0,357.4061,358.2752,357.3468,357.6728,18593.0
2024-05-10 14:30:00,362.05,362.55,361.84,362.45,14693.0,357.5839,358.0777,357.3765,357.9789,14693.0
2024-05-10 15:00:00,362.31,363.03,362.22,362.95,11285.0,357.8407,358.5518,357.7518,358.4728,11285.0
2024-05-10 15:30:00,362.86,364.07,362.58,362.75,71935.0,358.3839,359.579,358.1073,358.2752,71935.0
2024-05-13 09:30:00,363.21,364.47,363.21,363.87,23968.0,358.7296,359.974,358.7296,359.3814,23968.0
2024-05-13 10:00:00,363.81,363.86,360.63,360.63,17676.0,359.3222,359.3715,356.1814,356.1814,17676.0
2024-05-13 10:30:00,360.84,363.28,360.84,363.25,4857.0,356.3888,358.7987,356.3888,358.7691,4857.0
2024-05-13 11:00:00,363.25,363.51,362.53,362.87,11970.0,358.7691,359.0259,358.058,358.3938,11970.0
2024-05-13 11:30:00,362.81,363.03,361.61,361.67,12543.0,358.3345,358.5518,357.1493,357.2086,12543.0
2024-05-13 12:00:00,361.51,362.34,361.51,361.95,10373.0,357.0505,357.8703,357.0505,357.4851,10373.0
2024-05-13 12:30:00,362.01,362.02,361.5,361.56,4153.0,357.5444,357.5542,357.0407,357.0999,4153.0
2024-05-13 13:00:00,361.25,361.31,360.31,360.31,8718.0,356.7937,356.853,355.8653,355.8653,8718.0
2024-05-13 13:30:00,360.36,360.42,359.46,359.76,14264.0,355.9147,355.974,355.0258,355.3221,14264.0
2024-05-13 14:00:00,359.59,359.62,359.14,359.43,18830.0,355.1542,355.1838,354.7098,354.9962,18830.0
2024-05-13 14:30:00,359.43,359.53,357.73,358.06,61835.0,354.9962,355.095,353.3172,353.6431,61835.0
2024-05-13 15:00:00,358.05,358.1,356.6,356.69,49407.0,353.6332,353.6826,352.2011,352.29,49407.0
2024-05-13 15:30:00,356.72,358.09,356.3,357.99,98464.0,352.3196,353.6727,351.9048,353.574,98464.0
2024-05-14 09:30:00,359.66,361.09,359.01,359.97,19977.0,355.2234,356.6357,354.5814,355.5295,19977.0
2024-05-14 10:00:00,360.05,361.59,359.32,361.02,36968.0,355.6085,357.1295,354.8875,356.5666,36968.0
2024-05-14 10:30:00,361.01,362.14,360.75,362.14,47422.0,356.5567,357.6728,356.2999,357.6728,47422.0
2024-05-14 11:00:00,362.01,362.92,361.41,362.69,21771.0,357.5444,358.4431,356.9518,358.216,21771.0
2024-05-14 11:30:00,362.64,362.99,361.51,361.94,21516.0,358.1666,358.5123,357.0505,357.4752,21516.0
2024-05-14 12:00:00,361.65,361.65,359.88,360.53,7466.0,357.1888,357.1888,355.4406,356.0826,7466.0
2024-05-14 12:30:00,360.53,360.53,358.84,359.15,20757.0,356.0826,356.0826,354.4135,354.7196,20757.0
2024-05-14 13:00:00,359.06,360.43,358.9,359.84,9485.0,354.6308,355.9839,354.4727,355.4011,9485.0
2024-05-14 13:30:00,359.83,360.57,359.68,360.12,10385.0,355.3913,356.1221,355.2431,355.6777,10385.0
2024-05-14 14:00:00,360.26,361.0,360.07,360.88,10218.0,355.816,356.5468,355.6283,356.4283,10218.0
2024-05-14 14:30:00,360.73,361.28,360.52,361.11,13220.0,356.2802,356.8234,356.0727,356.6555,13220.0
2024-05-14 15:00:00,361.26,361.58,360.53,361.48,16068.0,356.8036,357.1197,356.0826,357.0209,16068.0
2024-05-14 15:30:00,361.39,361.69,360.67,360.81,70780.0,356.932,357.2283,356.2209,356.3592,70780.0
2024-05-15 09:30:00,360.96,364.0,360.96,363.65,12246.0,356.5073,359.5098,356.5073,359.1641,12246.0
2024-05-15 10:00:00,363.76,365.31,363.43,364.99,12710.0,359.2728,360.8037,358.9468,360.4876,12710.0
2024-05-15 10:30:00,364.78,365.97,364.66,365.86,18127.0,360.2802,361.4555,360.1617,361.3469,18127.0
2024-05-15 11:00:00,365.73,366.84,365.73,366.2,9314.0,361.2185,362.3148,361.2185,361.6827,9314.0
2024-05-15 11:30:00,366.58,366.74,366.2,366.55,4102.0,362.058,362.216,361.6827,362.0284,4102.0
2024-05-15 12:00:00,366.44,366.54,365.7,366.0,3792.0,361.9197,362.0185,361.1888,361.4851,3792.0
2024-05-15 12:30:00,366.05,366.05,365.38,365.57,5460.0,361.5345,361.5345,360.8728,361.0605,5460.0
2024-05-15 13:00:00,365.65,365.76,365.36,365.52,4135.0,361.1395,361.2481,360.853,361.0111,4135.0
2024-05-15 13:30:00,365.29,365.71,365.1,365.42,2987.0,360.7839,361.1987,360.5962,360.9123,2987.0
2024-05-15 14:00:00,365.4,365.5,364.97,365.05,4740.0,360.8925,360.9913,360.4679,360.5469,4740.0
2024-05-15 14:30:00,365.05,365.05,364.57,364.76,4943.0,360.5469,360.5469,360.0728,360.2604,4943.0
2024-05-15 15:00:00,364.88,365.39,364.4,365.34,11392.0,360.379,360.8827,359.9049,360.8333,11392.0
2024-05-15 15:30:00,365.38,365.81,364.82,365.02,56003.0,360.8728,361.2975,360.3197,360.5172,56003.0
2024-05-16 09:30:00,366.07,367.81,365.07,365.92,16212.0,361.5543,363.2728,360.5666,361.4061,16212.0
2024-05-16 10:00:00,365.92,366.79,365.48,365.93,9225.0,361.4061,362.2654,360.9716,361.416,9225.0
2024-05-16 10:30:00,365.85,366.35,365.43,365.82,8113.0,361.337,361.8308,360.9222,361.3074,8113.0
2024-05-16 11:00:00,365.91,367.3,365.9,367.3,8217.0,361.3963,362.7691,361.3864,362.7691,8217.0
2024-05-16 11:30:00,367.35,367.46,366.01,366.14,5307.0,362.8185,362.9271,361.495,361.6234,5307.0
2024-05-16 12:00:00,365.89,366.47,365.47,366.4,6376.0,361.3765,361.9493,360.9617,361.8802,6376.0
2024-05-16 12:30:00,366.39,366.43,366.0,366.19,2567.0,361.8703,361.9098,361.4851,361.6728,2567.0
2024-05-16 13:00:00,366.05,366.24,365.22,365.61,5318.0,361.5345,361.7222,360.7148,361.1,5318.0
2024-05-16 13:30:00,365.59,365.84,365.38,365.84,3985.0,361.0802,361.3271,360.8728,361.3271,3985.0
2024-05-16 14:00:00,365.67,365.98,365.58,365.88,6378.0,361.1592,361.4654,361.0703,361.3666,6378.0
2024-05-16 14:30:00,365.96,366.79,365.96,366.76,5864.0,361.4456,362.2654,361.4456,362.2358,5864.0
2024-05-16 15:00:00,366.73,367.01,366.59,366.9,9558.0,362.2061,362.4827,362.0679,362.374,9558.0
2024-05-16 15:30:00,366.94,367.41,366.21,366.54,46305.0,362.4136,362.8778,361.6926,362.0185,46305.0
2024-05-17 09:30:00,369.59,369.59,366.21,366.73,26240.0,365.0309,365.0309,361.6926,362.2061,26240.0
2024-05-17 10:00:00,367.38,367.72,366.47,366.56,6583.0,362.8481,363.1839,361.9493,362.0382,6583.0
2024-05-17 10:30:00,366.64,367.59,366.64,367.38,3369.0,362.1173,363.0555,362.1173,362.8481,3369.0
2024-05-17 11:00:00,367.37,367.37,366.52,366.58,4717.0,362.8382,362.8382,361.9987,362.058,4717.0
2024-05-17 11:30:00,366.41,367.01,366.4,366.78,4192.0,361.8901,362.4827,361.8802,362.2555,4192.0
2024-05-17 12:00:00,366.8,367.18,366.68,366.75,3166.0,362.2753,362.6506,362.1568,362.2259,3166.0
2024-05-17 12:30:00,366.56,366.99,366.55,366.96,2710.0,362.0382,362.4629,362.0284,362.4333,2710.0
2024-05-17 13:00:00,366.99,367.52,366.74,367.46,4330.0,362.4629,362.9864,362.216,362.9271,4330.0
2024-05-17 13:30:00,367.46,367.59,367.13,367.16,4012.0,362.9271,363.0555,362.6012,362.6308,4012.0
2024-05-17 14:00:00,367.25,367.47,367.08,367.26,3550.0,362.7197,362.937,362.5518,362.7296,3550.0
2024-05-17 14:30:00,367.23,367.45,366.64,367.38,4668.0,362.7,362.9173,362.1173,362.8481,4668.0
2024-05-17 15:00:00,367.49,367.63,367.25,367.54,13456.0,362.9568,363.095,362.7197,363.0061,13456.0
2024-05-17 15:30:00,367.53,368.05,367.35,367.95,38851.0,362.9963,363.5099,362.8185,363.4111,38851.0
2024-05-20 09:30:00,366.93,368.32,366.93,367.64,7915.0,362.4037,363.7765,362.4037,363.1049,7915.0
2024-05-20 10:00:00,367.47,367.58,366.69,366.74,6939.0,362.937,363.0457,362.1666,362.216,6939.0
2024-05-20 10:30:00,367.07,367.88,367.07,367.64,1579.0,362.5419,363.342,362.5419,363.1049,1579.0
2024-05-20 11:00:00,367.67,368.01,367.44,367.46,5826.0,363.1345,363.4704,362.9074,362.9271,5826.0
2024-05-20 11:30:00,367.63,368.15,367.59,367.59,1813.0,363.095,363.6086,363.0555,363.0555,1813.0
2024-05-20 12:00:00,367.73,368.12,367.72,368.1,4204.0,363.1938,363.579,363.1839,363.5592,4204.0
2024-05-20 12:30:00,368.03,368.03,367.47,367.67,3190.0,363.4901,363.4901,362.937,363.1345,3190.0
2024-05-20 13:00:00,367.73,368.01,367.7,367.84,2004.0,363.1938,363.4704,363.1642,363.3024,2004.0
2024-05-20 13:30:00,367.88,367.96,367.71,367.85,3653.0,363.342,363.421,363.1741,363.3123,3653.0
2024-05-20 14:00:00,367.73,367.73,367.29,367.52,2741.0,363.1938,363.1938,362.7592,362.9864,2741.0
2024-05-20 14:30:00,367.52,367.91,367.45,367.76,5147.0,362.9864,363.3716,362.9173,363.2234,5147.0
2024-05-20 15:00:00,367.78,368.0,367.65,368.0,1724.0,363.2432,363.4605,363.1148,363.4605,1724.0
2024-05-20 15:30:00,368.06,368.46,367.67,368.44,33083.0,363.5197,363.9148,363.1345,363.895,33083.0
2024-05-21 09:30:00,368.74,369.94,368.16,368.27,13387.0,364.1913,365.3765,363.6185,363.7271,13387.0
2024-05-21 10:00:00,368.19,368.78,367.89,368.38,11816.0,363.6481,364.2309,363.3518,363.8358,11816.0
2024-05-21 10:30:00,368.23,368.77,368.23,368.47,6196.0,363.6876,364.221,363.6876,363.9247,6196.0
2024-05-21 11:00:00,368.47,368.88,368.19,368.56,6987.0,363.9247,364.3296,363.6481,364.0136,6987.0
2024-05-21 11:30:00,368.52,368.7,368.26,368.7,3714.0,363.9741,364.1518,363.7173,364.1518,3714.0
2024-05-21 12:00:00,368.69,368.96,368.36,368.93,3981.0,364.142,364.4086,363.816,364.379,3981.0
2024-05-21 12:30:00,368.92,370.15,368.91,370.15,4583.0,364.3691,365.584,364.3592,365.584,4583.0
2024-05-21 13:00:00,370.03,370.17,369.35,369.62,5205.0,365.4654,365.6037,364.7938,365.0605,5205.0
2024-05-21 13:30:00,369.53,369.61,369.1,369.61,4580.0,364.9716,365.0506,364.5469,365.0506,4580.0
2024-05-21 14:00:00,369.45,369.76,369.41,369.49,4424.0,364.8926,365.1988,364.8531,364.9321,4424.0
2024-05-21 14:30:00,369.54,369.68,369.41,369.45,10483.0,364.9815,365.1198,364.8531,364.8926,10483.0
2024-05-21 15:00:00,369.5,369.8,369.48,369.73,11307.0,364.942,365.2383,364.9222,365.1691,11307.0
2024-05-21 15:30:00,369.73,370.62,369.48,369.75,91368.0,365.1691,366.0482,364.9222,365.1889,91368.0
2024-05-22 09:30:00,370.0,372.01,369.23,370.28,16062.0,365.4358,367.421,364.6753,365.7123,16062.0
2024-05-22 10:00:00,370.25,370.29,369.63,369.81,9156.0,365.6827,365.7222,365.0704,365.2481,9156.0
2024-05-22 10:30:00,369.88,370.21,369.63,370.21,5030.0,365.3173,365.6432,365.0704,365.6432,5030.0
2024-05-22 11:00:00,369.98,370.53,369.97,370.15,2563.0,365.4161,365.9593,365.4062,365.584,2563.0
2024-05-22 11:30:00,370.02,370.51,369.71,370.49,10691.0,365.4556,365.9395,365.1494,365.9198,10691.0
2024-05-22 12:00:00,370.59,370.62,370.19,370.61,4665.0,366.0185,366.0482,365.6235,366.0383,4665.0
2024-05-22 12:30:00,370.71,370.98,370.52,370.98,4444.0,366.137,366.4037,365.9494,366.4037,4444.0
2024-05-22 13:00:00,370.79,371.02,370.63,370.77,3825.0,366.2161,366.4432,366.058,366.1963,3825.0
2024-05-22 13:30:00,370.59,370.59,369.76,369.8,5475.0,366.0185,366.0185,365.1988,365.2383,5475.0
2024-05-22 14:00:00,369.57,369.97,369.22,369.23,6247.0,365.0111,365.4062,364.6654,364.6753,6247.0
2024-05-22 14:30:00,369.21,370.71,369.2,370.41,13522.0,364.6555,366.137,364.6457,365.8407,13522.0
2024-05-22 15:00:00,370.16,370.46,369.82,370.23,7398.0,365.5938,365.8901,365.258,365.663,7398.0
2024-05-22 15:30:00,370.13,371.11,369.94,371.07,30105.0,365.5642,366.5321,365.3765,366.4926,30105.0
2024-05-23 09:30:00,369.84,369.84,366.47,367.07,14814.0,365.2778,365.2778,361.9493,362.5419,14814.0
2024-05-23 10:00:00,367.07,367.76,366.41,367.12,12009.0,362.5419,363.2234,361.8901,362.5913,12009.0
2024-05-23 10:30:00,367.02,367.25,366.0,366.18,13431.0,362.4926,362.7197,361.4851,361.6629,13431.0
2024-05-23 11:00:00,366.3,367.05,366.0,366.89,4861.0,361.7814,362.5222,361.4851,362.3642,4861.0
2024-05-23 11:30:00,366.94,367.75,366.94,367.63,3872.0,362.4136,363.2136,362.4136,363.095,3872.0
2024-05-23 12:00:00,367.61,367.92,367.22,367.83,3357.0,363.0753,363.3815,362.6901,363.2926,3357.0
2024-05-23 12:30:00,367.81,367.96,367.49,367.58,2950.0,363.2728,363.421,362.9568,363.0457,2950.0
2024-05-23 13:00:00,367.69,367.69,366.93,367.16,4089.0,363.1543,363.1543,362.4037,362.6308,4089.0
2024-05-23 13:30:00,367.11,367.11,365.82,365.86,13895.0,362.5815,362.5815,361.3074,361.3469,13895.0
2024-05-23 14:00:00,365.91,366.01,364.8,365.03,13845.0,361.3963,361.495,360.2999,360.5271,13845.0
2024-05-23 14:30:00,364.77,364.97,363.54,363.55,7652.0,360.2703,360.4679,359.0555,359.0654,7652.0
2024-05-23 15:00:00,363.56,364.08,363.44,363.56,10540.0,359.0752,359.5888,358.9567,359.0752,10540.0
2024-05-23 15:30:00,363.65,363.87,362.55,363.35,52479.0,359.1641,359.3814,358.0777,358.8678,52479.0
2024-05-24 09:30:00,364.26,365.66,363.41,364.36,16383.0,359.7666,361.1493,358.9271,359.8654,16383.0
2024-05-24 10:00:00,364.19,364.79,364.18,364.58,12178.0,359.6975,360.2901,359.6876,360.0827,12178.0
2024-05-24 10:30:00,364.62,365.1,364.5,364.95,10641.0,360.1222,360.5962,360.0036,360.4481,10641.0
2024-05-24 11:00:00,364.86,365.61,364.85,365.09,11981.0,360.3592,361.1,360.3493,360.5864,11981.0
2024-05-24 11:30:00,365.04,365.65,364.97,365.06,6596.0,360.537,361.1395,360.4679,360.5567,6596.0
2024-05-24 12:00:00,365.06,365.76,365.06,365.65,5409.0,360.5567,361.2481,360.5567,361.1395,5409.0
2024-05-24 12:30:00,365.76,365.82,365.3,365.48,3657.0,361.2481,361.3074,360.7938,360.9716,3657.0
2024-05-24 13:00:00,365.43,365.5,365.05,365.17,3977.0,360.9222,360.9913,360.5469,360.6654,3977.0
2024-05-24 13:30:00,365.07,365.08,364.44,364.79,8990.0,360.5666,360.5765,359.9444,360.2901,8990.0
2024-05-24 14:00:00,364.88,365.03,364.19,364.55,8277.0,360.379,360.5271,359.6975,360.053,8277.0
2024-05-24 14:30:00,364.37,364.97,364.2,364.39,7536.0,359.8753,360.4679,359.7074,359.895,7536.0
2024-05-24 15:00:00,364.31,364.6,364.14,364.56,5243.0,359.816,360.1024,359.6481,360.0629,5243.0
2024-05-24 15:30:00,364.59,365.28,364.35,364.6,120160.0,360.0925,360.774,359.8555,360.1024,120160.0
2024-05-28 09:30:00,363.58,364.69,362.16,363.67,18425.0,359.095,360.1913,357.6925,359.1839,18425.0
2024-05-28 10:00:00,363.74,364.17,363.31,363.34,7794.0,359.253,359.6777,358.8283,358.858,7794.0
2024-05-28 10:30:00,363.45,363.82,362.68,362.69,11038.0,358.9666,359.332,358.2061,358.216,11038.0
2024-05-28 11:00:00,362.7,362.81,361.62,361.84,16437.0,358.2259,358.3345,357.1592,357.3765,16437.0
2024-05-28 11:30:00,361.98,362.24,361.29,361.31,13698.0,357.5147,357.7715,356.8332,356.853,13698.0
2024-05-28 12:00:00,361.08,361.23,360.67,361.0,4872.0,356.6258,356.774,356.2209,356.5468,4872.0
2024-05-28 12:30:00,361.08,361.18,360.54,360.54,3456.0,356.6258,356.7246,356.0925,356.0925,3456.0
2024-05-28 13:00:00,360.19,360.29,359.54,359.56,7165.0,355.7468,355.8456,355.1048,355.1246,7165.0
2024-05-28 13:30:00,359.69,359.76,359.02,359.42,9565.0,355.253,355.3221,354.5912,354.9863,9565.0
2024-05-28 14:00:00,359.25,359.34,358.94,359.12,15252.0,354.8184,354.9073,354.5122,354.69,15252.0
2024-05-28 14:30:00,359.04,359.54,358.5,359.4,11298.0,354.611,355.1048,354.0777,354.9666,11298.0
2024-05-28 15:00:00,359.37,359.88,358.88,359.82,17885.0,354.9369,355.4406,354.453,355.3814,17885.0
2024-05-28 15:30:00,359.95,360.24,359.48,359.64,91057.0,355.5098,355.7962,355.0456,355.2036,91057.0
2024-05-29 09:30:00,358.44,359.74,358.44,359.06,11653.0,354.0184,355.3024,354.0184,354.6308,11653.0
2024-05-29 10:00:00,359.11,359.42,358.65,358.96,11228.0,354.6801,354.9863,354.2258,354.532,11228.0
2024-05-29 10:30:00,359.06,360.27,358.92,360.03,8336.0,354.6308,355.8258,354.4925,355.5888,8336.0
2024-05-29 11:00:00,359.76,360.26,359.76,360.03,5585.0,355.3221,355.816,355.3221,355.5888,5585.0
2024-05-29 11:30:00,360.0,360.36,359.83,360.02,4740.0,355.5592,355.9147,355.3913,355.5789,4740.0
2024-05-29 12:00:00,360.02,360.22,359.49,360.09,7811.0,355.5789,355.7764,355.0555,355.6481,7811.0
2024-05-29 12:30:00,360.14,360.31,359.87,360.14,13494.0,355.6974,355.8653,355.4308,355.6974,13494.0
2024-05-29 13:00:00,360.21,360.26,358.99,359.44,13370.0,355.7666,355.816,354.5616,355.0061,13370.0
2024-05-29 13:30:00,359.55,359.6,359.12,359.36,26520.0,355.1147,355.1641,354.69,354.9271,26520.0
2024-05-29 14:00:00,359.34,359.47,359.0,359.11,9033.0,354.9073,355.0357,354.5715,354.6801,9033.0
2024-05-29 14:30:00,359.02,359.06,358.34,358.98,6600.0,354.5912,354.6308,353.9196,354.5517,6600.0
2024-05-29 15:00:00,358.89,359.09,358.37,358.9,8521.0,354.4629,354.6604,353.9493,354.4727,8521.0
2024-05-29 15:30:00,358.82,359.01,357.05,357.45,60738.0,354.3937,354.5814,352.6456,353.0406,60738.0
2024-05-30 09:30:00,357.03,357.96,356.89,357.48,14959.0,352.6258,353.5443,352.4875,353.0702,14959.0
2024-05-30 10:00:00,357.49,358.85,357.49,358.69,13123.0,353.0801,354.4233,353.0801,354.2653,13123.0
2024-05-30 10:30:00,358.74,360.37,358.7,360.07,12460.0,354.3147,355.9246,354.2752,355.6283,12460.0
2024-05-30 11:00:00,360.04,360.3,359.59,359.82,13113.0,355.5987,355.8555,355.1542,355.3814,13113.0
2024-05-30 11:30:00,359.78,360.51,359.17,359.44,9423.0,355.3419,356.0629,354.7394,355.0061,9423.0
2024-05-30 12:00:00,359.44,360.32,359.27,360.09,14188.0,355.0061,355.8752,354.8382,355.6481,14188.0
2024-05-30 12:30:00,360.2,360.76,360.09,360.15,14078.0,355.7567,356.3098,355.6481,355.7073,14078.0
2024-05-30 13:00:00,360.08,361.09,359.53,360.01,28743.0,355.6382,356.6357,355.095,355.569,28743.0
2024-05-30 13:30:00,359.94,360.08,359.32,360.08,15099.0,355.4999,355.6382,354.8875,355.6382,15099.0
2024-05-30 14:00:00,360.08,360.11,359.21,359.6,10153.0,355.6382,355.6678,354.7789,355.1641,10153.0
2024-05-30 14:30:00,359.63,359.98,358.98,359.55,17945.0,355.1937,355.5394,354.5517,355.1147,17945.0
2024-05-30 15:00:00,359.45,359.62,359.02,359.52,17753.0,355.0159,355.1838,354.5912,355.0851,17753.0
2024-05-30 15:30:00,359.53,359.88,358.82,359.63,61318.0,355.095,355.4406,354.3937,355.1937,61318.0
2024-05-31 09:30:00,360.27,361.65,359.88,361.4,11709.0,355.8258,357.1888,355.4406,356.9419,11709.0
2024-05-31 10:00:00,361.4,361.4,358.71,358.72,14222.0,356.9419,356.9419,354.2851,354.2949,14222.0
2024-05-31 10:30:00,358.63,359.37,358.24,359.14,15593.0,354.2061,354.9369,353.8209,354.7098,15593.0
2024-05-31 11:00:00,359.01,359.18,358.45,358.66,10688.0,354.5814,354.7493,354.0283,354.2357,10688.0
2024-05-31 11:30:00,358.72,358.88,358.34,358.66,5333.0,354.2949,354.453,353.9196,354.2357,5333.0
2024-05-31 12:00:00,358.34,358.34,356.77,357.22,16541.0,353.9196,353.9196,352.369,352.8135,16541.0
2024-05-31 12:30:00,357.77,358.79,357.77,358.53,2459.0,353.3567,354.3641,353.3567,354.1073,2459.0
2024-05-31 13:00:00,358.69,359.17,358.0,359.17,9542.0,354.2653,354.7394,353.5838,354.7394,9542.0
2024-05-31 13:30:00,359.53,360.28,359.48,359.53,8811.0,355.095,355.8357,355.0456,355.095,8811.0
2024-05-31 14:00:00,359.81,360.85,359.8,360.4,22993.0,355.3715,356.3987,355.3616,355.9542,22993.0
2024-05-31 14:30:00,360.58,360.93,359.95,360.69,10123.0,356.132,356.4777,355.5098,356.2406,10123.0
2024-05-31 15:00:00,360.52,361.65,360.52,361.27,9006.0,356.0727,357.1888,356.0727,356.8135,9006.0
2024-05-31 15:30:00,361.25,365.16,361.14,364.92,137205.0,356.7937,360.6555,356.6851,360.4185,137205.0
2024-06-03 09:30:00,363.51,365.34,363.07,363.22,21896.0,359.0259,360.8333,358.5913,358.7394,21896.0
2024-06-03 10:00:00,363.17,364.88,363.17,364.88,10931.0,358.6901,360.379,358.6901,360.379,10931.0
2024-06-03 10:30:00,364.66,364.96,361.47,361.56,12241.0,360.1617,360.458,357.011,357.0999,12241.0
2024-06-03 11:00:00,361.85,362.83,361.15,362.73,7358.0,357.3863,358.3543,356.695,358.2555,7358.0
2024-06-03 11:30:00,363.01,363.59,363.01,363.49,5953.0,358.532,359.1049,358.532,359.0061,5953.0
2024-06-03 12:00:00,363.59,364.44,362.11,362.12,20977.0,359.1049,359.9444,357.6431,357.653,20977.0
2024-06-03 12:30:00,362.16,362.51,361.79,361.93,14707.0,357.6925,358.0382,357.3271,357.4654,14707.0
2024-06-03 13:00:00,361.56,362.46,360.79,362.45,12668.0,357.0999,357.9888,356.3394,357.9789,12668.0
2024-06-03 13:30:00,362.54,363.75,362.53,363.75,19515.0,358.0678,359.2629,358.058,359.2629,19515.0
2024-06-03 14:00:00,364.1,364.29,363.57,364.13,11329.0,359.6086,359.7962,359.0851,359.6382,11329.0
2024-06-03 14:30:00,364.26,364.63,363.58,364.15,18870.0,359.7666,360.132,359.095,359.658,18870.0
2024-06-03 15:00:00,364.13,364.76,364.06,364.6,15612.0,359.6382,360.2604,359.5691,360.1024,15612.0
2024-06-03 15:30:00,364.49,366.5,364.47,366.47,55564.0,359.9938,361.979,359.974,361.9493,55564.0
2024-06-04 09:30:00,366.19,367.5,365.61,366.5,25756.0,361.6728,362.9666,361.1,361.979,25756.0
2024-06-04 10:00:00,366.73,367.5,365.54,366.73,36750.0,362.2061,362.9666,361.0308,362.2061,36750.0
2024-06-04 10:30:00,366.54,366.95,366.24,366.52,8671.0,362.0185,362.4234,361.7222,361.9987,8671.0
2024-06-04 11:00:00,366.53,366.69,366.29,366.29,13306.0,362.0086,362.1666,361.7716,361.7716,13306.0
2024-06-04 11:30:00,366.04,366.64,366.0,366.0,18034.0,361.5247,362.1173,361.4851,361.4851,18034.0
2024-06-04 12:00:00,365.72,366.28,365.23,366.18,7383.0,361.2086,361.7617,360.7246,361.6629,7383.0
2024-06-04 12:30:00,366.37,367.79,366.36,367.03,7225.0,361.8506,363.2531,361.8407,362.5024,7225.0
2024-06-04 13:00:00,367.01,367.78,366.71,367.62,5983.0,362.4827,363.2432,362.1864,363.0852,5983.0
2024-06-04 13:30:00,367.79,367.8,366.89,367.35,10051.0,363.2531,363.2629,362.3642,362.8185,10051.0
2024-06-04 14:00:00,367.53,369.11,367.53,368.97,11336.0,362.9963,364.5568,362.9963,364.4185,11336.0
2024-06-04 14:30:00,368.96,369.22,368.2,368.2,21401.0,364.4086,364.6654,363.658,363.658,21401.0
2024-06-04 15:00:00,368.41,368.41,367.64,368.24,16034.0,363.8654,363.8654,363.1049,363.6975,16034.0
2024-06-04 15:30:00,368.0,369.49,367.91,369.18,67130.0,363.4605,364.9321,363.3716,364.6259,67130.0
2024-06-05 09:30:00,371.0,372.01,368.74,368.74,14309.0,366.4235,367.421,364.1913,364.1913,14309.0
2024-06-05 10:00:00,368.34,368.42,366.3,366.46,9143.0,363.7963,363.8753,361.7814,361.9395,9143.0
2024-06-05 10:30:00,366.41,366.57,365.27,365.92,15163.0,361.8901,362.0481,360.7642,361.4061,15163.0
2024-06-05 11:00:00,366.18,368.47,365.96,368.15,8939.0,361.6629,363.9247,361.4456,363.6086,8939.0
2024-06-05 11:30:00,367.99,368.09,367.22,367.22,8491.0,363.4506,363.5494,362.6901,362.6901,8491.0
2024-06-05 12:00:00,367.27,367.89,367.09,367.89,10300.0,362.7395,363.3518,362.5617,363.3518,10300.0
2024-06-05 12:30:00,367.92,368.81,367.73,367.99,8692.0,363.3815,364.2605,363.1938,363.4506,8692.0
2024-06-05 13:00:00,367.94,368.18,367.47,367.9,19444.0,363.4012,363.6383,362.937,363.3617,19444.0
2024-06-05 13:30:00,367.85,369.12,367.85,369.11,8361.0,363.3123,364.5667,363.3123,364.5568,8361.0
2024-06-05 14:00:00,369.22,369.75,368.7,369.75,6580.0,364.6654,365.1889,364.1518,365.1889,6580.0
2024-06-05 14:30:00,369.69,370.52,369.54,370.24,11865.0,365.1296,365.9494,364.9815,365.6728,11865.0
2024-06-05 15:00:00,370.15,370.61,369.3,369.3,9274.0,365.584,366.0383,364.7444,364.7444,9274.0
2024-06-05 15:30:00,369.46,370.72,369.45,370.71,73286.0,364.9025,366.1469,364.8926,366.137,73286.0
2024-06-06 09:30:00,370.8,370.8,367.18,369.79,12176.0,366.2259,366.2259,362.6506,365.2284,12176.0
2024-06-06 10:00:00,369.88,369.88,368.57,369.53,14598.0,365.3173,365.3173,364.0234,364.9716,14598.0
2024-06-06 10:30:00,369.55,370.19,369.21,369.63,6210.0,364.9914,365.6235,364.6555,365.0704,6210.0
2024-06-06 11:00:00,369.41,370.23,369.17,369.94,5495.0,364.8531,365.663,364.616,365.3765,5495.0
2024-06-06 11:30:00,369.9,370.0,369.41,369.83,4637.0,365.337,365.4358,364.8531,365.2679,4637.0
2024-06-06 12:00:00,369.75,369.75,368.93,368.98,6184.0,365.1889,365.1889,364.379,364.4284,6184.0
2024-06-06 12:30:00,369.0,369.46,368.91,369.17,3929.0,364.4481,364.9025,364.3592,364.616,3929.0
2024-06-06 13:00:00,369.14,369.23,367.74,367.88,8267.0,364.5864,364.6753,363.2037,363.342,8267.0
2024-06-06 13:30:00,367.77,368.45,367.67,368.05,10738.0,363.2333,363.9049,363.1345,363.5099,10738.0
2024-06-06 14:00:00,368.19,368.43,367.29,368.43,7106.0,363.6481,363.8852,362.7592,363.8852,7106.0
2024-06-06 14:30:00,368.29,368.84,367.93,368.68,8221.0,363.7469,364.2901,363.3913,364.1321,8221.0
2024-06-06 15:00:00,368.49,369.29,368.1,369.23,5743.0,363.9444,364.7346,363.5592,364.6753,5743.0
2024-06-06 15:30:00,369.17,370.69,369.01,370.61,36729.0,364.616,366.1173,364.458,366.0383,36729.0
2024-06-07 09:30:00,370.72,373.06,369.91,373.05,12198.0,366.1469,368.4581,365.3469,368.4482,12198.0
2024-06-07 10:00:00,372.86,372.91,371.84,372.75,9145.0,368.2605,368.3099,367.2531,368.1519,9145.0
2024-06-07 10:30:00,372.75,373.75,372.32,373.62,7549.0,368.1519,369.1395,367.7272,369.0111,7549.0
2024-06-07 11:00:00,373.23,373.25,372.42,372.95,9366.0,368.626,368.6457,367.826,368.3494,9366.0
2024-06-07 11:30:00,372.86,372.86,372.1,372.49,5826.0,368.2605,368.2605,367.5099,367.8951,5826.0
2024-06-07 12:00:00,372.41,372.46,372.14,372.17,1671.0,367.8161,367.8655,367.5494,367.579,1671.0
2024-06-07 12:30:00,372.17,372.53,371.35,372.53,4557.0,367.579,367.9346,366.7692,367.9346,4557.0
2024-06-07 13:00:00,371.92,373.18,371.92,373.18,3097.0,367.3321,368.5766,367.3321,368.5766,3097.0
2024-06-07 13:30:00,373.19,373.4,372.9,373.33,3957.0,368.5865,368.7939,368.3,368.7247,3957.0
2024-06-07 14:00:00,373.17,373.27,372.02,372.61,6673.0,368.5667,368.6655,367.4309,368.0136,6673.0
2024-06-07 14:30:00,372.57,372.98,372.36,372.76,4951.0,367.9741,368.379,367.7667,368.1618,4951.0
2024-06-07 15:00:00,372.61,372.86,371.75,372.14,10401.0,368.0136,368.2605,367.1642,367.5494,10401.0
2024-06-07 15:30:00,371.94,372.16,370.88,371.12,42350.0,367.3519,367.5692,366.3049,366.542,42350.0
2024-06-10 09:30:00,370.69,372.19,370.37,371.73,10227.0,366.1173,367.5988,365.8012,367.1445,10227.0
2024-06-10 10:00:00,371.72,371.72,370.0,370.28,2684.0,367.1346,367.1346,365.4358,365.7123,2684.0
2024-06-10 10:30:00,370.34,370.75,370.34,370.41,2416.0,365.7716,366.1766,365.7716,365.8407,2416.0
2024-06-10 11:00:00,370.33,371.0,370.33,371.0,3034.0,365.7617,366.4235,365.7617,366.4235,3034.0
2024-06-10 11:30:00,371.17,371.93,371.17,371.93,4407.0,366.5914,367.342,366.5914,367.342,4407.0
2024-06-10 12:00:00,371.81,372.11,371.63,371.63,2990.0,367.2235,367.5198,367.0457,367.0457,2990.0
2024-06-10 12:30:00,371.69,371.97,371.55,371.97,4480.0,367.105,367.3815,366.9667,367.3815,4480.0
2024-06-10 13:00:00,371.64,372.02,371.62,371.81,2067.0,367.0556,367.4309,367.0358,367.2235,2067.0
2024-06-10 13:30:00,371.8,372.45,371.8,372.18,3666.0,367.2136,367.8556,367.2136,367.5889,3666.0
2024-06-10 14:00:00,372.16,373.39,372.16,372.69,8449.0,367.5692,368.784,367.5692,368.0926,8449.0
2024-06-10 14:30:00,372.6,373.31,372.29,373.31,6523.0,368.0037,368.705,367.6976,368.705,6523.0
2024-06-10 15:00:00,373.31,373.61,372.97,373.09,21103.0,368.705,369.0013,368.3692,368.4877,21103.0
2024-06-10 15:30:00,373.13,373.97,372.71,373.86,43239.0,368.5272,369.3568,368.1124,369.2482,43239.0
2024-06-11 09:30:00,373.57,373.57,371.61,372.22,8627.0,368.9618,368.9618,367.0259,367.6284,8627.0
2024-06-11 10:00:00,371.85,372.81,371.84,372.71,7408.0,367.263,368.2111,367.2531,368.1124,7408.0
2024-06-11 10:30:00,372.67,374.36,372.6,374.33,5766.0,368.0729,369.742,368.0037,369.7124,5766.0
2024-06-11 11:00:00,374.37,374.58,373.66,374.26,8926.0,369.7519,369.9593,369.0507,369.6433,8926.0
2024-06-11 11:30:00,374.37,375.1,374.22,374.53,8693.0,369.7519,370.4729,369.6037,369.9099,8693.0
2024-06-11 12:00:00,374.38,374.81,374.38,374.56,5727.0,369.7618,370.1865,369.7618,369.9396,5727.0
2024-06-11 12:30:00,374.56,375.25,374.56,375.25,5975.0,369.9396,370.621,369.9396,370.621,5975.0
2024-06-11 13:00:00,375.12,375.43,374.93,375.02,2239.0,370.4926,370.7988,370.305,370.3939,2239.0
2024-06-11 13:30:00,375.04,375.52,374.94,375.51,5268.0,370.4136,370.8877,370.3149,370.8778,5268.0
2024-06-11 14:00:00,375.28,375.97,374.79,375.97,6302.0,370.6507,371.3322,370.1667,371.3322,6302.0
2024-06-11 14:30:00,376.23,376.46,375.72,375.9,5491.0,371.589,371.8161,371.0852,371.263,5491.0
2024-06-11 15:00:00,376.12,376.2,375.32,375.32,4858.0,371.4803,371.5593,370.6902,370.6902,4858.0
2024-06-11 15:30:00,375.29,377.04,375.12,376.98,42290.0,370.6605,372.389,370.4926,372.3297,42290.0
2024-06-12 09:30:00,379.99,380.74,377.3,378.35,28337.0,375.3026,376.0433,372.6458,373.6828,28337.0
2024-06-12 10:00:00,378.28,379.6,377.69,379.6,22776.0,373.6137,374.9174,373.0309,374.9174,22776.0
2024-06-12 10:30:00,379.54,379.95,378.21,378.94,14344.0,374.8581,375.2631,373.5445,374.2655,14344.0
2024-06-12 11:00:00,379.14,380.28,378.73,379.24,12515.0,374.4631,375.589,374.0581,374.5618,12515.0
2024-06-12 11:30:00,379.71,379.95,379.12,379.12,6946.0,375.026,375.2631,374.4433,374.4433,6946.0
2024-06-12 12:00:00,378.9,380.0,378.72,379.26,17827.0,374.226,375.3124,374.0482,374.5816,17827.0
2024-06-12 12:30:00,379.21,379.41,378.9,379.27,10136.0,374.5322,374.7297,374.226,374.5915,10136.0
2024-06-12 13:00:00,379.55,379.81,378.95,378.96,6984.0,374.868,375.1248,374.2754,374.2853,6984.0
2024-06-12 13:30:00,379.16,379.4,378.72,379.39,11246.0,374.4828,374.7198,374.0482,374.71,11246.0
2024-06-12 14:00:00,379.01,380.06,378.37,379.86,22844.0,374.3347,375.3717,373.7026,375.1742,22844.0
2024-06-12 14:30:00,380.08,380.61,379.25,380.37,18586.0,375.3915,375.9149,374.5717,375.6779,18586.0
2024-06-12 15:00:00,380.08,380.79,379.25,379.46,16738.0,375.3915,376.0927,374.5717,374.7791,16738.0
2024-06-12 15:30:00,379.43,379.75,378.65,379.17,48492.0,374.7495,375.0655,373.9791,374.4927,48492.0
2024-06-13 09:30:00,378.81,381.6,374.33,374.73,17957.0,374.1371,376.8927,369.7124,370.1075,17957.0
2024-06-13 10:00:00,375.13,375.61,373.92,375.08,11705.0,370.5025,370.9766,369.3074,370.4531,11705.0
2024-06-13 10:30:00,375.27,375.49,373.53,373.73,9125.0,370.6408,370.8581,368.9223,369.1198,9125.0
2024-06-13 11:00:00,373.56,374.98,373.22,374.6,8857.0,368.9519,370.3544,368.6161,369.9791,8857.0
2024-06-13 11:30:00,374.81,374.93,374.26,374.61,10916.0,370.1865,370.305,369.6433,369.9889,10916.0
2024-06-13 12:00:00,374.74,374.74,373.61,373.93,33486.0,370.1173,370.1173,369.0013,369.3173,33486.0
2024-06-13 12:30:00,373.8,374.39,373.66,374.05,5254.0,369.1889,369.7716,369.0507,369.4358,5254.0
2024-06-13 13:00:00,373.8,374.69,373.8,374.67,5803.0,369.1889,370.0679,369.1889,370.0482,5803.0
2024-06-13 13:30:00,374.66,374.68,373.92,373.92,4452.0,370.0383,370.0581,369.3074,369.3074,4452.0
2024-06-13 14:00:00,373.96,374.53,373.6,374.36,8609.0,369.347,369.9099,368.9914,369.742,8609.0
2024-06-13 14:30:00,374.31,374.65,374.18,374.65,5771.0,369.6926,370.0284,369.5642,370.0284,5771.0
2024-06-13 15:00:00,374.56,376.05,374.44,375.67,9530.0,369.9396,371.4112,369.821,371.0359,9530.0
2024-06-13 15:30:00,375.64,376.83,375.28,376.66,52764.0,371.0062,372.1816,370.6507,372.0136,52764.0
2024-06-14 09:30:00,370.76,373.41,370.0,372.83,26117.0,367.1424,369.7665,366.3898,369.1922,26117.0
2024-06-14 10:00:00,372.4,373.51,372.15,373.32,4087.0,368.7663,369.8655,368.5188,369.6774,4087.0
2024-06-14 10:30:00,373.31,374.37,372.63,374.37,5302.0,369.6675,370.7171,368.9941,370.7171,5302.0
2024-06-14 11:00:00,373.69,374.8,373.69,374.64,4365.0,370.0438,371.1429,370.0438,370.9845,4365.0
2024-06-14 11:30:00,374.82,375.08,373.91,375.08,5167.0,371.1627,371.4202,370.2616,371.4202,5167.0
2024-06-14 12:00:00,375.28,375.28,374.59,375.08,3461.0,371.6182,371.6182,370.935,371.4202,3461.0
2024-06-14 12:30:00,374.79,375.57,374.64,375.47,3184.0,371.133,371.9054,370.9845,371.8064,3184.0
2024-06-14 13:00:00,375.56,376.06,375.5,375.5,5502.0,371.8955,372.3906,371.8361,371.8361,5502.0
2024-06-14 13:30:00,375.46,375.93,375.03,375.29,3750.0,371.7965,372.2619,371.3707,371.6281,3750.0
2024-06-14 14:00:00,375.46,375.73,375.12,375.25,4675.0,371.7965,372.0639,371.4598,371.5885,4675.0
2024-06-14 14:30:00,375.34,375.84,375.23,375.42,6954.0,371.6777,372.1728,371.5687,371.7569,6954.0
2024-06-14 15:00:00,375.44,375.83,375.38,375.62,4848.0,371.7767,372.1629,371.7173,371.9549,4848.0
2024-06-14 15:30:00,375.59,375.91,374.78,375.31,33330.0,371.9252,372.2421,371.1231,371.648,33330.0
2024-06-17 09:30:00,376.0,380.03,375.81,378.0,21193.0,372.3312,376.3219,372.1431,374.3117,21193.0
2024-06-17 10:00:00,378.0,378.86,377.73,378.21,12639.0,374.3117,375.1633,374.0443,374.5197,12639.0
2024-06-17 10:30:00,378.08,378.7,378.0,378.7,5320.0,374.3909,375.0049,374.3117,375.0049,5320.0
2024-06-17 11:00:00,378.72,378.82,378.05,378.41,9199.0,375.0247,375.1237,374.3612,374.7177,9199.0
2024-06-17 11:30:00,378.36,378.47,377.88,378.47,8702.0,374.6682,374.7771,374.1929,374.7771,8702.0
2024-06-17 12:00:00,378.66,380.08,378.65,380.07,4712.0,374.9653,376.3714,374.9554,376.3615,4712.0
2024-06-17 12:30:00,379.91,380.41,379.54,380.13,8587.0,376.2031,376.6982,375.8367,376.4209,8587.0
2024-06-17 13:00:00,380.33,380.75,380.31,380.63,3685.0,376.619,377.0349,376.5992,376.916,3685.0
2024-06-17 13:30:00,381.0,381.34,380.51,380.83,5674.0,377.2824,377.6191,376.7972,377.1141,5674.0
2024-06-17 14:00:00,380.88,382.03,380.88,381.81,7858.0,377.1636,378.3024,377.1636,378.0845,7858.0
2024-06-17 14:30:00,381.86,382.09,381.49,381.65,10283.0,378.134,378.3618,377.7677,377.9261,10283.0
2024-06-17 15:00:00,381.59,381.65,381.11,381.5,17559.0,377.8667,377.9261,377.3914,377.7776,17559.0
2024-06-17 15:30:00,381.41,382.92,381.33,382.82,85462.0,377.6884,379.1837,377.6092,379.0847,85462.0
2024-06-18 09:30:00,383.47,384.26,381.31,381.38,28974.0,379.7283,380.5106,377.5894,377.6587,28974.0
2024-06-18 10:00:00,381.8,383.0,380.73,380.73,18873.0,378.0746,379.2629,377.0151,377.0151,18873.0
2024-06-18 10:30:00,380.92,381.67,379.75,381.09,20341.0,377.2032,377.9459,376.0446,377.3716,20341.0
2024-06-18 11:00:00,381.32,382.53,381.31,381.98,13130.0,377.5993,378.7975,377.5894,378.2529,13130.0
2024-06-18 11:30:00,382.02,382.75,381.82,382.73,5224.0,378.2925,379.0154,378.0944,378.9956,5224.0
2024-06-18 12:00:00,382.9,383.65,382.79,383.3,8817.0,379.1639,379.9066,379.055,379.56,8817.0
2024-06-18 12:30:00,383.15,384.04,383.07,383.89,10416.0,379.4115,380.2928,379.3322,380.1442,10416.0
2024-06-18 13:00:00,383.78,384.63,383.75,384.36,9949.0,380.0353,380.877,380.0056,380.6097,9949.0
2024-06-18 13:30:00,384.35,384.35,383.58,383.67,17167.0,380.5997,380.5997,379.8373,379.9264,17167.0
2024-06-18 14:00:00,383.78,383.78,382.99,383.19,10024.0,380.0353,380.0353,379.253,379.4511,10024.0
2024-06-18 14:30:00,383.24,383.83,383.19,383.48,9356.0,379.5006,380.0848,379.4511,379.7382,9356.0
2024-06-18 15:00:00,383.59,383.9,383.44,383.69,13428.0,379.8472,380.1541,379.6986,379.9462,13428.0
2024-06-18 15:30:00,383.6,383.79,383.05,383.59,52498.0,379.8571,380.0452,379.3124,379.8472,52498.0
2024-06-20 09:30:00,383.43,384.39,382.59,384.34,27287.0,379.6887,380.6394,378.8569,380.5898,27287.0
2024-06-20 10:00:00,384.05,385.27,383.84,385.09,18509.0,380.3027,381.5108,380.0947,381.3325,18509.0
2024-06-20 10:30:00,384.77,385.07,383.77,384.57,15561.0,381.0156,381.3127,380.0254,380.8176,15561.0
2024-06-20 11:00:00,384.66,384.66,383.5,383.71,8324.0,380.9067,380.9067,379.758,379.966,8324.0
2024-06-20 11:30:00,383.78,385.67,383.78,385.21,11879.0,380.0353,381.9069,380.0353,381.4514,11879.0
2024-06-20 12:00:00,385.15,385.17,384.17,384.54,7907.0,381.3919,381.4117,380.4215,380.7879,7907.0
2024-06-20 12:30:00,384.22,384.77,384.22,384.56,11244.0,380.471,381.0156,380.471,380.8077,11244.0
2024-06-20 13:00:00,384.42,384.66,383.85,384.34,11659.0,380.6691,380.9067,380.1046,380.5898,11659.0
2024-06-20 13:30:00,384.25,384.45,383.67,384.13,12860.0,380.5007,380.6988,379.9264,380.3819,12860.0
2024-06-20 14:00:00,384.1,384.63,384.1,384.53,10708.0,380.3522,380.877,380.3522,380.778,10708.0
2024-06-20 14:30:00,384.41,385.44,384.19,385.28,7630.0,380.6592,381.6791,380.4413,381.5207,7630.0
2024-06-20 15:00:00,385.28,385.28,384.0,384.47,13640.0,381.5207,381.5207,380.2532,380.7186,13640.0
2024-06-20 15:30:00,384.47,385.43,384.09,384.63,53267.0,380.7186,381.6692,380.3423,380.877,53267.0
2024-06-21 09:30:00,385.9,386.01,382.85,384.02,121500.0,382.1346,382.2436,379.1144,380.273,121500.0
2024-06-21 10:00:00,383.21,384.3,383.16,383.91,6666.0,379.4709,380.5502,379.4214,380.164,6666.0
2024-06-21 10:30:00,383.62,384.97,383.62,384.97,14196.0,379.8769,381.2137,379.8769,381.2137,14196.0
2024-06-21 11:00:00,384.91,385.9,384.91,385.26,12160.0,381.1543,382.1346,381.1543,381.5009,12160.0
2024-06-21 11:30:00,385.09,386.0,384.72,386.0,4800.0,381.3325,382.2336,380.9661,382.2336,4800.0
2024-06-21 12:00:00,386.22,386.34,385.57,385.92,6040.0,382.4515,382.5703,381.8078,382.1544,6040.0
2024-06-21 12:30:00,385.98,386.18,385.59,385.68,6012.0,382.2138,382.4119,381.8276,381.9168,6012.0
2024-06-21 13:00:00,385.63,385.77,384.6,384.6,3395.0,381.8673,382.0059,380.8473,380.8473,3395.0
2024-06-21 13:30:00,384.71,385.79,384.42,385.42,4060.0,380.9562,382.0257,380.6691,381.6593,4060.0
2024-06-21 14:00:00,385.5,385.63,384.99,385.17,2359.0,381.7385,381.8673,381.2335,381.4117,2359.0
2024-06-21 14:30:00,385.25,385.51,385.11,385.24,3944.0,381.491,381.7484,381.3523,381.4811,3944.0
2024-06-21 15:00:00,385.31,385.71,385.0,385.32,3056.0,381.5504,381.9465,381.2434,381.5603,3056.0
2024-06-21 15:30:00,385.27,386.3,384.88,385.9,48596.0,381.5108,382.5307,381.1246,382.1346,48596.0
2024-06-24 09:30:00,386.17,388.78,385.53,388.37,14947.0,382.402,384.9865,381.7682,384.5805,14947.0
2024-06-24 10:00:00,388.86,390.85,388.24,389.33,26506.0,385.0657,387.0363,384.4518,385.5312,26506.0
2024-06-24 10:30:00,389.33,390.9,388.61,390.03,16864.0,385.5312,387.0858,384.8182,386.2243,16864.0
2024-06-24 11:00:00,390.12,390.12,388.85,389.74,11979.0,386.3134,386.3134,385.0558,385.9372,11979.0
2024-06-24 11:30:00,389.75,389.93,388.15,388.34,6229.0,385.9471,386.1253,384.3627,384.5508,6229.0
2024-06-24 12:00:00,388.16,388.41,387.46,387.64,9909.0,384.3726,384.6201,383.6794,383.8576,9909.0
2024-06-24 12:30:00,387.85,388.09,386.79,386.79,7875.0,384.0656,384.3033,383.0159,383.0159,7875.0
2024-06-24 13:00:00,386.71,387.48,386.66,387.38,6354.0,382.9367,383.6992,382.8872,383.6002,6354.0
2024-06-24 13:30:00,387.26,387.48,386.76,387.21,13725.0,383.4814,383.6992,382.9862,383.4318,13725.0
2024-06-24 14:00:00,386.88,387.93,386.88,387.93,9543.0,383.1051,384.1448,383.1051,384.1448,9543.0
2024-06-24 14:30:00,387.9,388.14,387.66,387.71,7053.0,384.1151,384.3528,383.8775,383.927,7053.0
2024-06-24 15:00:00,387.85,387.89,387.32,387.35,5962.0,384.0656,384.1052,383.5408,383.5705,5962.0
2024-06-24 15:30:00,387.32,388.7,387.32,388.15,61216.0,383.5408,384.9073,383.5408,384.3627,61216.0
2024-06-25 09:30:00,388.69,391.65,388.49,390.79,57138.0,384.8974,387.8285,384.6994,386.9769,57138.0
2024-06-25 10:00:00,390.84,391.01,387.41,388.39,37177.0,387.0264,387.1948,383.6299,384.6003,37177.0
2024-06-25 10:30:00,388.66,388.81,387.9,388.48,11583.0,384.8677,385.0162,384.1151,384.6894,11583.0
2024-06-25 11:00:00,388.4,388.93,387.53,388.74,11588.0,384.6102,385.1351,383.7487,384.9469,11588.0
2024-06-25 11:30:00,388.82,389.25,388.42,388.55,5031.0,385.0261,385.4519,384.63,384.7588,5031.0
2024-06-25 12:00:00,388.77,389.27,388.46,388.68,17588.0,384.9766,385.4717,384.6696,384.8875,17588.0
2024-06-25 12:30:00,388.53,388.59,387.91,388.14,10757.0,384.739,384.7984,384.125,384.3528,10757.0
2024-06-25 13:00:00,388.19,388.78,388.09,388.78,13493.0,384.4023,384.9865,384.3033,384.9865,13493.0
2024-06-25 13:30:00,388.79,389.83,388.46,389.83,11853.0,384.9964,386.0263,384.6696,386.0263,11853.0
2024-06-25 14:00:00,389.67,389.79,388.7,389.45,9212.0,385.8678,385.9867,384.9073,385.65,9212.0
2024-06-25 14:30:00,389.08,389.33,388.35,388.52,20025.0,385.2836,385.5312,384.5607,384.7291,20025.0
2024-06-25 15:00:00,388.69,389.52,388.69,389.49,20625.0,384.8974,385.7193,384.8974,385.6896,20625.0
2024-06-25 15:30:00,389.61,390.49,389.23,390.35,61492.0,385.8084,386.6798,385.4321,386.5412,61492.0
2024-06-26 09:30:00,387.37,387.37,382.92,384.09,31721.0,383.5903,383.5903,379.1837,380.3423,31721.0
2024-06-26 10:00:00,383.77,384.39,383.18,383.35,23977.0,380.0254,380.6394,379.4412,379.6095,23977.0
2024-06-26 10:30:00,383.35,383.57,380.79,380.84,21633.0,379.6095,379.8274,377.0745,377.124,21633.0
2024-06-26 11:00:00,380.77,383.35,380.72,382.92,12760.0,377.0547,379.6095,377.0052,379.1837,12760.0
2024-06-26 11:30:00,383.0,384.84,382.79,384.42,7944.0,379.2629,381.085,379.055,380.6691,7944.0
2024-06-26 12:00:00,384.33,384.77,383.92,384.27,4737.0,380.5799,381.0156,380.1739,380.5205,4737.0
2024-06-26 12:30:00,384.15,384.59,383.92,384.3,8166.0,380.4017,380.8374,380.1739,380.5502,8166.0
2024-06-26 13:00:00,384.06,384.26,383.77,383.84,6247.0,380.3126,380.5106,380.0254,380.0947,6247.0
2024-06-26 13:30:00,384.07,384.95,383.73,384.55,16186.0,380.3225,381.1939,379.9858,380.7978,16186.0
2024-06-26 14:00:00,384.33,384.93,383.92,384.72,4727.0,380.5799,381.1741,380.1739,380.9661,4727.0
2024-06-26 14:30:00,384.73,384.73,384.04,384.31,4561.0,380.976,380.976,380.2928,380.5601,4561.0
2024-06-26 15:00:00,384.01,384.38,383.62,384.11,8044.0,380.2631,380.6295,379.8769,380.3621,8044.0
2024-06-26 15:30:00,384.11,384.56,383.76,384.05,38392.0,380.3621,380.8077,380.0155,380.3027,38392.0
2024-06-27 09:30:00,385.88,386.57,385.26,386.38,10938.0,382.1148,382.7981,381.5009,382.6099,10938.0
2024-06-27 10:00:00,386.46,387.33,386.34,387.33,5352.0,382.6892,383.5507,382.5703,383.5507,5352.0
2024-06-27 10:30:00,387.3,387.97,385.93,385.93,25020.0,383.521,384.1844,382.1643,382.1643,25020.0
2024-06-27 11:00:00,386.13,386.23,385.27,385.27,10157.0,382.3624,382.4614,381.5108,381.5108,10157.0
2024-06-27 11:30:00,385.3,385.47,384.63,384.9,19599.0,381.5405,381.7088,380.877,381.1444,19599.0
2024-06-27 12:00:00,384.81,385.45,384.74,384.84,9679.0,381.0553,381.689,380.9859,381.085,9679.0
2024-06-27 12:30:00,384.93,385.06,384.57,384.99,3943.0,381.1741,381.3028,380.8176,381.2335,3943.0
2024-06-27 13:00:00,384.96,385.48,384.95,385.31,9562.0,381.2038,381.7187,381.1939,381.5504,9562.0
2024-06-27 13:30:00,385.23,385.26,384.91,384.99,6431.0,381.4712,381.5009,381.1543,381.2335,6431.0
2024-06-27 14:00:00,384.8,384.88,384.16,384.21,7037.0,381.0454,381.1246,380.4116,380.4611,7037.0
2024-06-27 14:30:00,384.27,384.66,384.15,384.3,7968.0,380.5205,380.9067,380.4017,380.5502,7968.0
2024-06-27 15:00:00,384.29,384.55,384.15,384.5,23550.0,380.5403,380.7978,380.4017,380.7483,23550.0
2024-06-27 15:30:00,384.41,386.47,384.4,386.28,52755.0,380.6592,382.6991,380.6493,382.5109,52755.0
2024-06-28 09:30:00,386.75,389.75,386.63,388.47,13762.0,382.9763,385.9471,382.8575,384.6795,13762.0
2024-06-28 10:00:00,388.12,389.37,387.78,387.78,8379.0,384.333,385.5708,383.9963,383.9963,8379.0
2024-06-28 10:30:00,387.98,388.05,387.25,387.39,20367.0,384.1943,384.2636,383.4715,383.6101,20367.0
2024-06-28 11:00:00,387.22,387.59,386.32,386.81,25216.0,383.4417,383.8081,382.5505,383.0357,25216.0
2024-06-28 11:30:00,386.78,388.05,386.77,387.98,12130.0,383.006,384.2636,382.9961,384.1943,12130.0
2024-06-28 12:00:00,387.83,388.74,387.41,388.49,9614.0,384.0458,384.9469,383.6299,384.6994,9614.0
2024-06-28 12:30:00,388.49,389.27,388.49,388.9,10370.0,384.6994,385.4717,384.6994,385.1054,10370.0
2024-06-28 13:00:00,389.06,389.87,388.96,389.42,11616.0,385.2638,386.0659,385.1648,385.6203,11616.0
2024-06-28 13:30:00,389.56,389.61,388.92,389.26,11799.0,385.7589,385.8084,385.1252,385.4618,11799.0
2024-06-28 14:00:00,389.06,389.29,387.83,388.14,16719.0,385.2638,385.4915,384.0458,384.3528,16719.0
2024-06-28 14:30:00,388.02,388.11,387.0,387.11,8965.0,384.2339,384.3231,383.2239,383.3328,8965.0
2024-06-28 15:00:00,386.99,387.18,386.61,386.88,10023.0,383.214,383.4021,382.8377,383.1051,10023.0
2024-06-28 15:30:00,386.77,387.0,385.31,386.15,58792.0,382.9961,383.2239,381.5504,382.3822,58792.0
2024-07-01 09:30:00,389.08,389.08,385.22,386.3,18884.0,385.2836,385.2836,381.4613,382.5307,18884.0
2024-07-01 10:00:00,385.73,387.22,384.66,385.54,13691.0,381.9663,383.4417,380.9067,381.7781,13691.0
2024-07-01 10:30:00,385.34,386.02,384.8,386.02,7061.0,381.5801,382.2535,381.0454,382.2535,7061.0
2024-07-01 11:00:00,386.02,386.08,384.89,385.09,6955.0,382.2535,382.3129,381.1345,381.3325,6955.0
2024-07-01 11:30:00,385.15,385.87,385.01,385.78,7562.0,381.3919,382.1049,381.2533,382.0158,7562.0
2024-07-01 12:00:00,385.47,386.37,385.47,386.27,6419.0,381.7088,382.6,381.7088,382.501,6419.0
2024-07-01 12:30:00,386.14,386.3,385.38,385.62,3704.0,382.3723,382.5307,381.6197,381.8574,3704.0
2024-07-01 13:00:00,385.5,386.94,385.17,386.94,5261.0,381.7385,383.1645,381.4117,383.1645,5261.0
2024-07-01 13:30:00,386.85,386.93,386.05,386.42,5527.0,383.0754,383.1546,382.2832,382.6495,5527.0
2024-07-01 14:00:00,386.19,386.48,385.62,385.62,5151.0,382.4218,382.709,381.8574,381.8574,5151.0
2024-07-01 14:30:00,385.49,386.48,385.36,385.36,9443.0,381.7286,382.709,381.5999,381.5999,9443.0
2024-07-01 15:00:00,385.64,385.86,384.72,385.16,5694.0,381.8772,382.095,380.9661,381.4018,5694.0
2024-07-01 15:30:00,385.17,386.67,385.1,386.06,36566.0,381.4117,382.8971,381.3424,382.2931,36566.0
2024-07-02 09:30:00,387.07,388.17,384.99,384.99,22378.0,383.2932,384.3825,381.2335,381.2335,22378.0
2024-07-02 10:00:00,385.95,386.83,385.55,386.6,8147.0,382.1841,383.0555,381.788,382.8278,8147.0
2024-07-02 10:30:00,386.79,387.08,386.32,386.65,4011.0,383.0159,383.3031,382.5505,382.8773,4011.0
2024-07-02 11:00:00,386.95,387.0,386.44,386.48,4316.0,383.1744,383.2239,382.6694,382.709,4316.0
2024-07-02 11:30:00,386.69,386.91,386.3,386.74,8011.0,382.9169,383.1348,382.5307,382.9664,8011.0
2024-07-02 12:00:00,386.78,386.78,386.17,386.46,3015.0,383.006,383.006,382.402,382.6892,3015.0
2024-07-02 12:30:00,386.5,386.92,386.33,386.75,7376.0,382.7288,383.1447,382.5604,382.9763,7376.0
2024-07-02 13:00:00,386.76,386.9,386.31,386.53,5634.0,382.9862,383.1249,382.5406,382.7585,5634.0
2024-07-02 13:30:00,386.45,386.59,386.29,386.59,2621.0,382.6793,382.8179,382.5208,382.8179,2621.0
2024-07-02 14:00:00,386.3,386.64,386.3,386.44,4121.0,382.5307,382.8674,382.5307,382.6694,4121.0
2024-07-02 14:30:00,386.55,386.91,386.28,386.91,9253.0,382.7783,383.1348,382.5109,383.1348,9253.0
2024-07-02 15:00:00,386.94,386.94,386.0,386.1,7153.0,383.1645,383.1645,382.2336,382.3327,7153.0
2024-07-02 15:30:00,386.22,386.82,386.02,386.56,34918.0,382.4515,383.0456,382.2535,382.7882,34918.0
2024-07-03 09:30:00,386.32,387.3,385.5,387.3,8218.0,382.5505,383.521,381.7385,383.521,8218.0
2024-07-03 10:00:00,387.32,388.33,386.24,387.15,9171.0,383.5408,384.5409,382.4713,383.3724,9171.0
2024-07-03 10:30:00,386.92,387.27,386.33,386.33,4288.0,383.1447,383.4913,382.5604,382.5604,4288.0
2024-07-03 11:00:00,386.28,386.81,385.67,386.34,20091.0,382.5109,383.0357,381.9069,382.5703,20091.0
2024-07-03 11:30:00,386.2,386.22,385.77,386.07,7846.0,382.4317,382.4515,382.0059,382.303,7846.0
2024-07-03 12:00:00,385.84,386.19,385.25,385.54,13599.0,382.0752,382.4218,381.491,381.7781,13599.0
2024-07-03 12:30:00,385.52,386.86,385.06,385.65,46132.0,381.7583,383.0853,381.3028,381.8871,46132.0
2024-07-05 09:30:00,387.17,387.17,385.11,385.61,22137.0,383.3922,383.3922,381.3523,381.8475,22137.0
2024-07-05 10:00:00,385.59,385.91,384.51,384.71,9339.0,381.8276,382.1445,380.7582,380.9562,9339.0
2024-07-05 10:30:00,385.08,386.0,385.08,385.55,18121.0,381.3226,382.2336,381.3226,381.788,18121.0
2024-07-05 11:00:00,385.55,385.85,384.97,385.51,21070.0,381.788,382.0851,381.2137,381.7484,21070.0
2024-07-05 11:30:00,385.53,386.32,385.31,386.25,51612.0,381.7682,382.5505,381.5504,382.4812,51612.0
2024-07-05 12:00:00,386.47,386.47,385.77,385.8,21464.0,382.6991,382.6991,382.0059,382.0356,21464.0
2024-07-05 12:30:00,386.0,386.21,385.64,386.03,48044.0,382.2336,382.4416,381.8772,382.2634,48044.0
2024-07-05 13:00:00,386.0,386.82,385.88,386.44,24659.0,382.2336,383.0456,382.1148,382.6694,24659.0
2024-07-05 13:30:00,386.6,387.18,386.47,386.65,6458.0,382.8278,383.4021,382.6991,382.8773,6458.0
2024-07-05 14:00:00,386.67,387.13,386.57,386.81,11422.0,382.8971,383.3526,382.7981,383.0357,11422.0
2024-07-05 14:30:00,386.64,386.91,386.42,386.45,12492.0,382.8674,383.1348,382.6495,382.6793,12492.0
2024-07-05 15:00:00,386.52,386.52,385.79,385.79,15304.0,382.7486,382.7486,382.0257,382.0257,15304.0
2024-07-05 15:30:00,385.85,386.92,385.58,386.88,107921.0,382.0851,383.1447,381.8177,383.1051,107921.0
2024-07-08 09:30:00,388.31,389.35,388.17,388.61,15644.0,384.5211,385.551,384.3825,384.8182,15644.0
2024-07-08 10:00:00,388.58,390.61,388.0,389.91,29488.0,384.7885,386.7987,384.2141,386.1055,29488.0
2024-07-08 10:30:00,389.97,391.39,389.95,391.38,10857.0,386.1649,387.5711,386.1451,387.5612,10857.0
2024-07-08 11:00:00,391.14,391.5,390.09,390.09,7822.0,387.3235,387.68,386.2837,386.2837,7822.0
2024-07-08 11:30:00,390.11,390.44,389.0,389.51,4728.0,386.3035,386.6303,385.2044,385.7094,4728.0
2024-07-08 12:00:00,389.38,390.02,389.38,390.02,4690.0,385.5807,386.2144,385.5807,386.2144,4690.0
2024-07-08 12:30:00,389.89,390.08,389.63,389.9,5393.0,386.0857,386.2738,385.8282,386.0956,5393.0
2024-07-08 13:00:00,389.94,390.58,389.8,390.37,5690.0,386.1352,386.769,385.9966,386.561,5690.0
2024-07-08 13:30:00,390.42,390.51,389.91,389.91,5215.0,386.6105,386.6996,386.1055,386.1055,5215.0
2024-07-08 14:00:00,389.89,390.46,389.89,390.3,7360.0,386.0857,386.6501,386.0857,386.4917,7360.0
2024-07-08 14:30:00,390.35,390.57,389.73,389.83,20792.0,386.5412,386.7591,385.9273,386.0263,20792.0
2024-07-08 15:00:00,389.83,389.97,389.45,389.67,13702.0,386.0263,386.1649,385.65,385.8678,13702.0
2024-07-08 15:30:00,389.59,390.71,389.16,390.59,89154.0,385.7886,386.8977,385.3628,386.7789,89154.0
2024-07-09 09:30:00,391.22,391.57,390.29,390.88,14272.0,387.4027,387.7493,386.4818,387.066,14272.0
2024-07-09 10:00:00,390.84,390.93,389.64,390.47,13806.0,387.0264,387.1155,385.8381,386.66,13806.0
2024-07-09 10:30:00,390.44,391.32,390.36,390.98,14444.0,386.6303,387.5017,386.5511,387.1651,14444.0
2024-07-09 11:00:00,390.89,392.34,390.81,391.73,46740.0,387.0759,388.5118,386.9967,387.9077,46740.0
2024-07-09 11:30:00,391.85,391.85,391.13,391.13,34227.0,388.0266,388.0266,387.3136,387.3136,34227.0
2024-07-09 12:00:00,391.26,391.26,390.19,390.94,33224.0,387.4423,387.4423,386.3828,387.1254,33224.0
2024-07-09 12:30:00,390.95,390.95,389.98,390.93,10075.0,387.1353,387.1353,386.1748,387.1155,10075.0
2024-07-09 13:00:00,390.78,391.09,390.41,390.82,4184.0,386.967,387.274,386.6006,387.0066,4184.0
2024-07-09 13:30:00,390.79,390.98,390.5,390.79,9170.0,386.9769,387.1651,386.6897,386.9769,9170.0
2024-07-09 14:00:00,390.69,390.98,390.5,390.84,18590.0,386.8779,387.1651,386.6897,387.0264,18590.0
2024-07-09 14:30:00,390.86,391.13,390.61,390.88,11490.0,387.0462,387.3136,386.7987,387.066,11490.0
2024-07-09 15:00:00,390.88,391.5,390.81,391.11,22408.0,387.066,387.68,386.9967,387.2938,22408.0
2024-07-09 15:30:00,391.19,391.68,390.55,390.78,50004.0,387.373,387.8582,386.7393,386.967,50004.0
2024-07-10 09:30:00,392.52,392.52,390.35,391.0,41687.0,388.69,388.69,386.5412,387.1849,41687.0
2024-07-10 10:00:00,391.0,391.06,389.66,389.75,3547.0,387.1849,387.2443,385.8579,385.9471,3547.0
2024-07-10 10:30:00,389.65,390.56,389.64,389.79,10754.0,385.848,386.7492,385.8381,385.9867,10754.0
2024-07-10 11:00:00,389.79,389.79,388.23,388.57,5655.0,385.9867,385.9867,384.4419,384.7786,5655.0
2024-07-10 11:30:00,388.51,390.0,387.98,389.42,16711.0,384.7192,386.1946,384.1943,385.6203,16711.0
2024-07-10 12:00:00,389.2,390.08,389.2,389.71,9321.0,385.4024,386.2738,385.4024,385.9074,9321.0
2024-07-10 12:30:00,389.51,389.51,388.82,389.21,6557.0,385.7094,385.7094,385.0261,385.4123,6557.0
2024-07-10 13:00:00,389.21,390.01,389.21,389.93,5636.0,385.4123,386.2045,385.4123,386.1253,5636.0
2024-07-10 13:30:00,389.94,390.4,389.45,389.76,22763.0,386.1352,386.5907,385.65,385.957,22763.0
2024-07-10 14:00:00,389.9,390.1,389.44,389.84,10004.0,386.0956,386.2936,385.6401,386.0362,10004.0
2024-07-10 14:30:00,389.96,390.09,389.67,389.97,15642.0,386.155,386.2837,385.8678,386.1649,15642.0
2024-07-10 15:00:00,390.04,390.11,389.46,389.71,18971.0,386.2342,386.3035,385.6599,385.9074,18971.0
2024-07-10 15:30:00,389.69,391.36,389.45,390.9,90494.0,385.8876,387.5413,385.65,387.0858,90494.0
2024-07-11 09:30:00,390.36,391.97,390.03,391.85,13146.0,386.5511,388.1454,386.2243,388.0266,13146.0
2024-07-11 10:00:00,391.75,392.81,390.68,391.12,13515.0,387.9275,388.9772,386.868,387.3037,13515.0
2024-07-11 10:30:00,391.46,391.57,390.08,390.9,12549.0,387.6404,387.7493,386.2738,387.0858,12549.0
2024-07-11 11:00:00,390.48,391.14,390.0,390.4,15847.0,386.6699,387.3235,386.1946,386.5907,15847.0
2024-07-11 11:30:00,390.44,390.83,389.62,390.05,30495.0,386.6303,387.0165,385.8183,386.2441,30495.0
2024-07-11 12:00:00,389.83,390.1,389.43,389.76,10204.0,386.0263,386.2936,385.6302,385.957,10204.0
2024-07-11 12:30:00,389.74,389.74,388.46,388.46,7186.0,385.9372,385.9372,384.6696,384.6696,7186.0
2024-07-11 13:00:00,388.48,388.56,387.63,387.76,12264.0,384.6894,384.7687,383.8477,383.9765,12264.0
2024-07-11 13:30:00,387.61,387.61,387.14,387.46,9307.0,383.8279,383.8279,383.3625,383.6794,9307.0
2024-07-11 14:00:00,387.77,388.44,387.45,387.64,17421.0,383.9864,384.6498,383.6695,383.8576,17421.0
2024-07-11 14:30:00,387.65,388.15,387.31,387.31,17367.0,383.8675,384.3627,383.5309,383.5309,17367.0
2024-07-11 15:00:00,387.27,387.52,386.81,386.81,14495.0,383.4913,383.7388,383.0357,383.0357,14495.0
2024-07-11 15:30:00,386.81,388.85,386.53,388.68,59317.0,383.0357,385.0558,382.7585,384.8875,59317.0
2024-07-12 09:30:00,389.3,390.93,388.84,390.81,14809.0,385.5014,387.1155,385.0459,386.9967,14809.0
2024-07-12 10:00:00,390.81,391.02,389.88,390.19,13551.0,386.9967,387.2047,386.0758,386.3828,13551.0
2024-07-12 10:30:00,390.19,393.25,390.18,393.24,20051.0,386.3828,389.4129,386.3729,389.403,20051.0
2024-07-12 11:00:00,393.17,394.44,392.9,394.22,7569.0,389.3337,390.5913,389.0663,390.3734,7569.0
2024-07-12 11:30:00,394.45,394.5,393.12,393.32,10022.0,390.6012,390.6507,389.2842,389.4822,10022.0
2024-07-12 12:00:00,393.1,393.29,392.47,392.47,5347.0,389.2644,389.4525,388.6405,388.6405,5347.0
2024-07-12 12:30:00,392.47,392.48,391.83,392.14,3936.0,388.6405,388.6504,388.0068,388.3137,3936.0
2024-07-12 13:00:00,392.3,392.95,392.3,392.62,4542.0,388.4722,389.1158,388.4722,388.7891,4542.0
2024-07-12 13:30:00,392.75,393.41,392.48,392.83,9780.0,388.9178,389.5713,388.6504,388.997,9780.0
2024-07-12 14:00:00,392.84,393.41,392.69,393.14,8882.0,389.0069,389.5713,388.8584,389.304,8882.0
2024-07-12 14:30:00,393.0,393.11,392.73,392.94,4959.0,389.1653,389.2743,388.898,389.1059,4959.0
2024-07-12 15:00:00,393.0,393.19,392.78,392.92,6730.0,389.1653,389.3535,388.9475,389.0861,6730.0
2024-07-12 15:30:00,392.83,393.06,389.67,390.24,35864.0,388.997,389.2248,385.8678,386.4323,35864.0
2024-07-15 09:30:00,390.34,393.28,390.06,392.91,14918.0,386.5313,389.4426,386.254,389.0762,14918.0
2024-07-15 10:00:00,392.92,393.23,391.46,392.93,25763.0,389.0861,389.3931,387.6404,389.096,25763.0
2024-07-15 10:30:00,392.68,393.23,391.93,392.16,12505.0,388.8485,389.3931,388.1058,388.3335,12505.0
2024-07-15 11:00:00,392.16,393.04,391.88,392.68,7508.0,388.3335,389.205,388.0563,388.8485,7508.0
2024-07-15 11:30:00,392.41,392.62,391.94,392.25,3102.0,388.5811,388.7891,388.1157,388.4227,3102.0
2024-07-15 12:00:00,392.08,392.43,391.81,392.26,4894.0,388.2543,388.6009,387.987,388.4326,4894.0
2024-07-15 12:30:00,392.16,392.28,391.46,391.87,3141.0,388.3335,388.4524,387.6404,388.0464,3141.0
2024-07-15 13:00:00,391.76,392.62,391.57,392.31,10990.0,387.9374,388.7891,387.7493,388.4821,10990.0
2024-07-15 13:30:00,392.44,392.78,392.27,392.67,11978.0,388.6108,388.9475,388.4425,388.8386,11978.0
2024-07-15 14:00:00,392.47,393.16,392.3,393.16,10065.0,388.6405,389.3238,388.4722,389.3238,10065.0
2024-07-15 14:30:00,393.21,394.0,393.21,394.0,7200.0,389.3733,390.1556,389.3733,390.1556,7200.0
2024-07-15 15:00:00,394.09,394.6,393.61,394.05,21539.0,390.2447,390.7497,389.7694,390.2051,21539.0
2024-07-15 15:30:00,394.13,394.52,392.82,394.39,57079.0,390.2843,390.6705,388.9871,390.5418,57079.0
2024-07-16 09:30:00,395.56,398.88,394.95,398.88,15262.0,391.7004,394.988,391.0963,394.988,15262.0
2024-07-16 10:00:00,398.69,398.69,395.92,395.96,17924.0,394.7998,394.7998,392.0569,392.0965,17924.0
2024-07-16 10:30:00,395.84,396.83,395.49,396.83,11805.0,391.9776,392.958,391.6311,392.958,11805.0
2024-07-16 11:00:00,396.51,397.8,396.5,397.39,5379.0,392.6411,393.9185,392.6312,393.5125,5379.0
2024-07-16 11:30:00,397.37,397.61,397.05,397.51,3699.0,393.4927,393.7304,393.1758,393.6313,3699.0
2024-07-16 12:00:00,397.29,397.46,396.77,397.34,5568.0,393.4135,393.5818,392.8986,393.463,5568.0
2024-07-16 12:30:00,397.23,397.88,396.91,397.88,4985.0,393.3541,393.9977,393.0372,393.9977,4985.0
2024-07-16 13:00:00,397.81,397.9,396.67,396.68,4874.0,393.9284,394.0175,392.7995,392.8094,4874.0
2024-07-16 13:30:00,396.54,396.85,395.7,395.77,8181.0,392.6708,392.9778,391.839,391.9083,8181.0
2024-07-16 14:00:00,395.77,395.78,394.81,395.04,10557.0,391.9083,391.9182,390.9577,391.1854,10557.0
2024-07-16 14:30:00,394.86,396.74,394.74,396.72,11667.0,391.0072,392.8689,390.8884,392.849,11667.0
2024-07-16 15:00:00,396.77,396.77,396.09,396.29,5783.0,392.8986,392.8986,392.2252,392.4232,5783.0
2024-07-16 15:30:00,396.18,396.75,395.54,396.07,37997.0,392.3143,392.8788,391.6806,392.2054,37997.0
2024-07-17 09:30:00,395.06,395.06,392.1,392.1,11719.0,391.2052,391.2052,388.2741,388.2741,11719.0
2024-07-17 10:00:00,392.1,393.2,391.1,392.84,12981.0,388.2741,389.3634,387.2839,389.0069,12981.0
2024-07-17 10:30:00,392.86,394.45,392.17,394.25,6460.0,389.0267,390.6012,388.3434,390.4031,6460.0
2024-07-17 11:00:00,394.08,394.3,393.59,394.09,5343.0,390.2348,390.4527,389.7496,390.2447,5343.0
2024-07-17 11:30:00,394.08,395.47,394.06,395.18,6887.0,390.2348,391.6112,390.215,391.3241,6887.0
2024-07-17 12:00:00,395.0,395.47,394.77,395.47,4416.0,391.1458,391.6112,390.9181,391.6112,4416.0
2024-07-17 12:30:00,395.38,395.86,394.86,395.85,3986.0,391.5221,391.9974,391.0072,391.9875,3986.0
2024-07-17 13:00:00,395.8,396.04,394.84,395.24,4772.0,391.938,392.1757,390.9874,391.3835,4772.0
2024-07-17 13:30:00,395.0,395.4,394.43,394.5,4641.0,391.1458,391.5419,390.5814,390.6507,4641.0
2024-07-17 14:00:00,394.44,395.44,394.43,395.38,10683.0,390.5913,391.5815,390.5814,391.5221,10683.0
2024-07-17 14:30:00,395.37,395.96,394.98,394.98,9071.0,391.5122,392.0965,391.126,391.126,9071.0
2024-07-17 15:00:00,395.03,395.18,393.62,394.0,22450.0,391.1755,391.3241,389.7793,390.1556,22450.0
2024-07-17 15:30:00,394.23,394.79,393.69,393.7,56466.0,390.3833,390.9379,389.8486,389.8585,56466.0
2024-07-18 09:30:00,394.1,395.72,392.52,395.0,8373.0,390.2546,391.8588,388.69,391.1458,8373.0
2024-07-18 10:00:00,395.0,395.0,393.4,394.76,7705.0,391.1458,391.1458,389.5614,390.9082,7705.0
2024-07-18 10:30:00,394.64,394.82,393.39,394.6,3793.0,390.7893,390.9676,389.5515,390.7497,3793.0
2024-07-18 11:00:00,394.28,394.33,392.99,393.65,3631.0,390.4329,390.4824,389.1554,389.809,3631.0
2024-07-18 11:30:00,393.66,393.68,392.39,392.81,4489.0,389.8189,389.8387,388.5613,388.9772,4489.0
2024-07-18 12:00:00,392.94,393.29,392.9,393.07,4452.0,389.1059,389.4525,389.0663,389.2347,4452.0
2024-07-18 12:30:00,393.09,393.68,393.0,393.43,2610.0,389.2545,389.8387,389.1653,389.5912,2610.0
2024-07-18 13:00:00,393.27,393.99,393.06,393.88,2893.0,389.4327,390.1457,389.2248,390.0368,2893.0
2024-07-18 13:30:00,393.94,394.47,393.7,393.85,5535.0,390.0962,390.621,389.8585,390.0071,5535.0
2024-07-18 14:00:00,393.88,394.01,393.31,393.31,5788.0,390.0368,390.1655,389.4723,389.4723,5788.0
2024-07-18 14:30:00,393.25,393.8,392.64,393.71,12024.0,389.4129,389.9575,388.8089,389.8684,12024.0
2024-07-18 15:00:00,393.75,393.76,392.39,392.79,3955.0,389.908,389.9179,388.5613,388.9574,3955.0
2024-07-18 15:30:00,392.8,394.82,392.7,394.58,39063.0,388.9673,390.9676,388.8683,390.7299,39063.0
2024-07-19 09:30:00,396.85,396.85,391.35,391.8,49432.0,392.9778,392.9778,387.5314,387.9771,49432.0
2024-07-19 10:00:00,392.2,392.21,390.17,390.31,12009.0,388.3732,388.3831,386.363,386.5016,12009.0
2024-07-19 10:30:00,390.42,391.69,390.21,391.05,5518.0,386.6105,387.8681,386.4026,387.2344,5518.0
2024-07-19 11:00:00,391.16,391.65,388.77,389.17,36762.0,387.3433,387.8285,384.9766,385.3727,36762.0
2024-07-19 11:30:00,389.28,390.14,389.05,390.14,7073.0,385.4816,386.3333,385.2539,386.3333,7073.0
2024-07-19 12:00:00,390.31,391.56,390.31,390.9,20370.0,386.5016,387.7394,386.5016,387.0858,20370.0
2024-07-19 12:30:00,391.0,391.0,389.52,389.84,17958.0,387.1849,387.1849,385.7193,386.0362,17958.0
2024-07-19 13:00:00,389.82,390.04,389.51,390.02,13679.0,386.0164,386.2342,385.7094,386.2144,13679.0
2024-07-19 13:30:00,389.84,391.1,389.5,390.88,17313.0,386.0362,387.2839,385.6995,387.066,17313.0
2024-07-19 14:00:00,390.9,391.8,390.71,391.11,21362.0,387.0858,387.9771,386.8977,387.2938,21362.0
2024-07-19 14:30:00,391.21,391.61,391.0,391.52,17805.0,387.3928,387.7889,387.1849,387.6998,17805.0
2024-07-19 15:00:00,391.63,392.04,391.23,391.69,37529.0,387.8087,388.2147,387.4126,387.8681,37529.0
2024-07-19 15:30:00,391.69,391.85,389.12,390.3,85499.0,387.8681,388.0266,385.3232,386.4917,85499.0
2024-07-22 09:30:00,392.27,393.54,390.77,391.98,14143.0,388.4425,389.7001,386.9571,388.1553,14143.0
2024-07-22 10:00:00,392.1,392.44,391.1,392.2,17620.0,388.2741,388.6108,387.2839,388.3732,17620.0
2024-07-22 10:30:00,392.2,394.32,392.04,392.87,15268.0,388.3732,390.4725,388.2147,389.0366,15268.0
2024-07-22 11:00:00,392.85,392.86,392.2,392.38,3730.0,389.0168,389.0267,388.3732,388.5514,3730.0
2024-07-22 11:30:00,392.16,392.59,391.57,392.25,3530.0,388.3335,388.7593,387.7493,388.4227,3530.0
2024-07-22 12:00:00,392.5,392.66,392.01,392.01,16760.0,388.6702,388.8287,388.185,388.185,16760.0
2024-07-22 12:30:00,392.24,392.88,391.97,392.88,4779.0,388.4128,389.0465,388.1454,389.0465,4779.0
2024-07-22 13:00:00,393.5,393.62,393.02,393.56,11086.0,389.6605,389.7793,389.1852,389.7199,11086.0
2024-07-22 13:30:00,393.61,394.38,393.16,394.38,18498.0,389.7694,390.5319,389.3238,390.5319,18498.0
2024-07-22 14:00:00,394.39,394.47,393.74,394.18,6952.0,390.5418,390.621,389.8981,390.3338,6952.0
2024-07-22 14:30:00,394.62,395.34,394.61,395.23,6199.0,390.7695,391.4825,390.7596,391.3736,6199.0
2024-07-22 15:00:00,395.23,395.7,394.69,395.11,9448.0,391.3736,391.839,390.8389,391.2548,9448.0
2024-07-22 15:30:00,395.13,396.28,395.04,396.08,64025.0,391.2746,392.4133,391.1854,392.2153,64025.0
2024-07-23 09:30:00,396.32,397.96,395.8,397.7,15891.0,392.453,394.0769,391.938,393.8195,15891.0
2024-07-23 10:00:00,397.69,398.21,396.86,397.23,13056.0,393.8096,394.3245,392.9877,393.3541,13056.0
2024-07-23 10:30:00,397.02,397.98,396.85,397.98,7853.0,393.1461,394.0968,392.9778,394.0968,7853.0
2024-07-23 11:00:00,397.97,399.17,397.97,398.37,8194.0,394.0869,395.2751,394.0869,394.4829,8194.0
2024-07-23 11:30:00,399.06,399.38,398.85,399.09,7390.0,395.1662,395.4831,394.9583,395.1959,7390.0
2024-07-23 12:00:00,399.09,399.31,398.71,398.75,3974.0,395.1959,395.4138,394.8196,394.8592,3974.0
2024-07-23 12:30:00,398.87,399.29,398.54,398.78,9016.0,394.9781,395.394,394.6513,394.8889,9016.0
2024-07-23 13:00:00,398.8,399.62,398.65,399.06,8654.0,394.9088,395.7208,394.7602,395.1662,8654.0
2024-07-23 13:30:00,399.0,399.2,398.61,399.17,5464.0,395.1068,395.3049,394.7206,395.2751,5464.0
2024-07-23 14:00:00,399.34,399.34,397.89,398.09,7252.0,395.4435,395.4435,394.0076,394.2057,7252.0
2024-07-23 14:30:00,397.77,398.37,397.57,397.93,3978.0,393.8888,394.4829,393.6908,394.0472,3978.0
2024-07-23 15:00:00,397.93,398.27,397.87,397.87,5421.0,394.0472,394.3839,393.9878,393.9878,5421.0
2024-07-23 15:30:00,397.87,397.92,396.39,396.56,12787.0,393.9878,394.0373,392.5223,392.6906,12787.0
2024-07-24 09:30:00,395.05,395.36,392.6,393.29,12900.0,391.1953,391.5023,388.7692,389.4525,12900.0
2024-07-24 10:00:00,393.22,393.64,392.01,392.66,6561.0,389.3832,389.7991,388.185,388.8287,6561.0
2024-07-24 10:30:00,392.7,393.98,392.61,392.71,9559.0,388.8683,390.1358,388.7792,388.8782,9559.0
2024-07-24 11:00:00,392.88,392.88,391.16,391.16,5398.0,389.0465,389.0465,387.3433,387.3433,5398.0
2024-07-24 11:30:00,391.14,392.92,391.14,392.72,8833.0,387.3235,389.0861,387.3235,388.8881,8833.0
2024-07-24 12:00:00,392.66,393.2,392.35,392.5,18146.0,388.8287,389.3634,388.5217,388.6702,18146.0
2024-07-24 12:30:00,392.43,392.81,392.35,392.5,5704.0,388.6009,388.9772,388.5217,388.6702,5704.0
2024-07-24 13:00:00,392.64,392.94,392.25,392.67,3701.0,388.8089,389.1059,388.4227,388.8386,3701.0
2024-07-24 13:30:00,392.72,393.16,392.47,392.98,4330.0,388.8881,389.3238,388.6405,389.1455,4330.0
2024-07-24 14:00:00,392.92,393.24,392.8,393.24,8984.0,389.0861,389.403,388.9673,389.403,8984.0
2024-07-24 14:30:00,393.03,393.1,392.5,392.54,6548.0,389.1951,389.2644,388.6702,388.7098,6548.0
2024-07-24 15:00:00,392.52,392.79,392.0,392.62,24081.0,388.69,388.9574,388.1751,388.7891,24081.0
2024-07-24 15:30:00,392.66,392.99,389.51,390.71,58453.0,388.8287,389.1554,385.7094,386.8977,58453.0
2024-07-25 09:30:00,393.15,395.05,390.71,394.56,26448.0,389.3139,391.1953,386.8977,390.7101,26448.0
2024-07-25 10:00:00,394.37,394.37,392.0,392.31,48620.0,390.522,390.522,388.1751,388.4821,48620.0
2024-07-25 10:30:00,392.41,393.29,391.37,393.29,10108.0,388.5811,389.4525,387.5513,389.4525,10108.0
2024-07-25 11:00:00,392.94,394.25,392.94,393.41,7576.0,389.1059,390.4031,389.1059,389.5713,7576.0
2024-07-25 11:30:00,393.3,393.72,392.17,392.21,7907.0,389.4624,389.8783,388.3434,388.3831,7907.0
2024-07-25 12:00:00,392.33,392.86,391.77,392.69,24496.0,388.5019,389.0267,387.9473,388.8584,24496.0
2024-07-25 12:30:00,392.69,392.69,391.89,392.37,9318.0,388.8584,388.8584,388.0662,388.5415,9318.0
2024-07-25 13:00:00,392.3,392.31,390.89,391.06,22064.0,388.4722,388.4821,387.0759,387.2443,22064.0
2024-07-25 13:30:00,391.06,391.06,389.04,389.54,8758.0,387.2443,387.2443,385.244,385.7391,8758.0
2024-07-25 14:00:00,389.34,389.34,388.59,388.75,9867.0,385.5411,385.5411,384.7984,384.9568,9867.0
2024-07-25 14:30:00,388.58,388.58,386.67,386.71,15324.0,384.7885,384.7885,382.8971,382.9367,15324.0
2024-07-25 15:00:00,386.68,387.5,386.24,387.22,15567.0,382.907,383.719,382.4713,383.4417,15567.0
2024-07-25 15:30:00,387.31,387.4,385.17,385.72,55716.0,383.5309,383.62,381.4117,381.9564,55716.0
2024-07-26 09:30:00,385.6,388.05,385.6,387.38,13464.0,381.8376,384.2636,381.8376,383.6002,13464.0
2024-07-26 10:00:00,387.4,391.54,387.4,391.53,5311.0,383.62,387.7196,383.62,387.7097,5311.0
2024-07-26 10:30:00,391.17,391.47,389.72,391.47,13974.0,387.3532,387.6503,385.9174,387.6503,13974.0
2024-07-26 11:00:00,391.67,393.45,391.62,393.45,6739.0,387.8483,389.611,387.7988,389.611,6739.0
2024-07-26 11:30:00,393.3,394.63,393.04,394.59,6998.0,389.4624,390.7794,389.205,390.7398,6998.0
2024-07-26 12:00:00,394.36,395.0,394.16,394.9,4155.0,390.5121,391.1458,390.314,391.0468,4155.0
2024-07-26 12:30:00,394.86,395.85,394.67,395.8,7372.0,391.0072,391.9875,390.8191,391.938,7372.0
2024-07-26 13:00:00,395.47,395.72,394.28,394.74,12501.0,391.6112,391.8588,390.4329,390.8884,12501.0
2024-07-26 13:30:00,395.01,395.16,393.68,394.18,6921.0,391.1557,391.3043,389.8387,390.3338,6921.0
2024-07-26 14:00:00,394.11,394.29,393.43,393.46,3446.0,390.2645,390.4428,389.5912,389.6209,3446.0
2024-07-26 14:30:00,393.49,393.77,393.14,393.62,6112.0,389.6506,389.9278,389.304,389.7793,6112.0
2024-07-26 15:00:00,393.41,394.21,393.4,393.94,7165.0,389.5713,390.3635,389.5614,390.0962,7165.0
2024-07-26 15:30:00,393.78,393.92,392.79,393.64,50744.0,389.9377,390.0764,388.9574,389.7991,50744.0
2024-07-29 09:30:00,394.11,395.64,393.92,395.64,9415.0,390.2645,391.7796,390.0764,391.7796,9415.0
2024-07-29 10:00:00,395.68,397.19,395.22,396.53,7320.0,391.8192,393.3145,391.3637,392.6609,7320.0
2024-07-29 10:30:00,396.78,396.78,395.4,396.17,3550.0,392.9085,392.9085,391.5419,392.3044,3550.0
2024-07-29 11:00:00,396.26,396.26,395.48,395.88,3604.0,392.3935,392.3935,391.6211,392.0172,3604.0
2024-07-29 11:30:00,395.69,397.13,395.48,397.13,3698.0,391.8291,393.255,391.6211,393.255,3698.0
2024-07-29 12:00:00,397.34,397.71,396.92,396.92,2900.0,393.463,393.8294,393.0471,393.0471,2900.0
2024-07-29 12:30:00,397.24,397.75,396.38,396.38,4812.0,393.364,393.869,392.5124,392.5124,4812.0
2024-07-29 13:00:00,396.63,396.75,396.02,396.02,3000.0,392.7599,392.8788,392.1559,392.1559,3000.0
2024-07-29 13:30:00,395.49,395.85,395.42,395.79,2737.0,391.6311,391.9875,391.5617,391.9281,2737.0
2024-07-29 14:00:00,395.64,395.64,395.06,395.34,5020.0,391.7796,391.7796,391.2052,391.4825,5020.0
2024-07-29 14:30:00,395.2,395.54,395.02,395.31,5387.0,391.3439,391.6806,391.1656,391.4528,5387.0
2024-07-29 15:00:00,395.46,396.22,395.31,396.01,11618.0,391.6013,392.3539,391.4528,392.146,11618.0
2024-07-29 15:30:00,396.01,396.35,395.2,395.62,37817.0,392.146,392.4827,391.3439,391.7598,37817.0
2024-07-30 09:30:00,397.63,402.4,395.5,402.04,31271.0,393.7502,398.4736,391.641,398.1171,31271.0
2024-07-30 10:00:00,402.06,402.56,400.14,400.37,17584.0,398.1369,398.6321,396.2357,396.4634,17584.0
2024-07-30 10:30:00,400.32,400.44,398.82,398.82,9788.0,396.4139,396.5328,394.9286,394.9286,9788.0
2024-07-30 11:00:00,398.82,398.84,396.84,397.29,5304.0,394.9286,394.9484,392.9679,393.4135,5304.0
2024-07-30 11:30:00,396.87,397.2,396.29,396.41,6620.0,392.9976,393.3244,392.4232,392.5421,6620.0
2024-07-30 12:00:00,396.53,396.89,396.32,396.32,5589.0,392.6609,393.0174,392.453,392.453,5589.0
2024-07-30 12:30:00,396.5,396.76,395.31,395.43,5319.0,392.6312,392.8887,391.4528,391.5716,5319.0
2024-07-30 13:00:00,395.33,395.95,394.74,394.88,7477.0,391.4726,392.0866,390.8884,391.027,7477.0
2024-07-30 13:30:00,394.94,394.96,394.2,394.28,7680.0,391.0864,391.1062,390.3536,390.4329,7680.0
2024-07-30 14:00:00,394.19,395.25,394.08,394.66,9441.0,390.3437,391.3934,390.2348,390.8091,9441.0
2024-07-30 14:30:00,394.7,395.19,393.97,394.13,10341.0,390.8488,391.334,390.1259,390.2843,10341.0
2024-07-30 15:00:00,394.21,395.0,394.1,394.99,7597.0,390.3635,391.1458,390.2546,391.1359,7597.0
2024-07-30 15:30:00,394.82,397.13,394.67,395.21,51713.0,390.9676,393.255,390.8191,391.3538,51713.0
2024-07-31 09:30:00,398.24,398.32,396.04,396.04,19002.0,394.3542,394.4334,392.1757,392.1757,19002.0
2024-07-31 10:00:00,396.42,398.15,395.88,397.53,23657.0,392.552,394.2651,392.0172,393.6511,23657.0
2024-07-31 10:30:00,397.63,399.24,397.6,399.18,14692.0,393.7502,395.3445,393.7205,395.285,14692.0
2024-07-31 11:00:00,399.32,400.9,399.02,400.63,16107.0,395.4237,396.9883,395.1266,396.7209,16107.0
2024-07-31 11:30:00,400.63,400.89,399.0,399.25,7417.0,396.7209,396.9784,395.1068,395.3544,7417.0
2024-07-31 12:00:00,399.37,400.06,398.43,399.05,11410.0,395.4732,396.1565,394.5424,395.1563,11410.0
2024-07-31 12:30:00,398.97,399.08,398.31,398.38,9215.0,395.0771,395.186,394.4235,394.4929,9215.0
2024-07-31 13:00:00,398.37,398.64,398.11,398.63,7748.0,394.4829,394.7503,394.2255,394.7404,7748.0
2024-07-31 13:30:00,398.51,398.51,397.64,397.96,17531.0,394.6216,394.6216,393.7601,394.0769,17531.0
2024-07-31 14:00:00,398.1,399.32,397.81,399.23,20787.0,394.2156,395.4237,393.9284,395.3346,20787.0
2024-07-31 14:30:00,399.36,400.2,399.25,399.75,8782.0,395.4633,396.2951,395.3544,395.8495,8782.0
2024-07-31 15:00:00,399.63,400.1,398.72,398.75,9962.0,395.7307,396.1961,394.8295,394.8592,9962.0
2024-07-31 15:30:00,398.68,400.25,398.68,398.88,45729.0,394.7899,396.3446,394.7899,394.988,45729.0
2024-08-01 09:30:00,399.86,403.53,398.38,400.51,35769.0,395.9584,399.5926,394.4929,396.6021,35769.0
2024-08-01 10:00:00,400.36,400.36,397.87,398.13,30557.0,396.4535,396.4535,393.9878,394.2453,30557.0
2024-08-01 10:30:00,398.13,399.98,397.53,398.43,43378.0,394.2453,396.0772,393.6511,394.5424,43378.0
2024-08-01 11:00:00,398.28,398.34,397.37,397.89,16104.0,394.3938,394.4532,393.4927,394.0076,16104.0
2024-08-01 11:30:00,397.68,397.9,396.66,397.13,16854.0,393.7997,394.0175,392.7896,393.255,16854.0
2024-08-01 12:00:00,397.11,397.78,396.37,397.05,15906.0,393.2352,393.8987,392.5025,393.1758,15906.0
2024-08-01 12:30:00,397.0,397.01,395.51,396.47,15125.0,393.1263,393.1362,391.6509,392.6015,15125.0
2024-08-01 13:00:00,396.54,396.72,395.16,396.05,13445.0,392.6708,392.849,391.3043,392.1856,13445.0
2024-08-01 13:30:00,395.99,395.99,394.58,395.8,17231.0,392.1262,392.1262,390.7299,391.938,17231.0
2024-08-01 14:00:00,395.75,395.89,394.23,394.57,11020.0,391.8885,392.0271,390.3833,390.72,11020.0
2024-08-01 14:30:00,394.62,396.03,394.4,395.88,12294.0,390.7695,392.1658,390.5517,392.0172,12294.0
2024-08-01 15:00:00,395.94,397.14,395.73,396.98,10385.0,392.0767,393.265,391.8687,393.1065,10385.0
2024-08-01 15:30:00,397.16,398.66,397.02,398.66,103494.0,393.2848,394.7701,393.1461,394.7701,103494.0
2024-08-02 09:30:00,399.52,408.95,396.11,406.3,42090.0,395.6217,404.9597,392.245,402.3356,42090.0
2024-08-02 10:00:00,405.57,407.4,401.05,404.4,43801.0,401.6127,403.4248,397.1368,400.4541,43801.0
2024-08-02 10:30:00,405.73,408.32,404.5,406.58,21289.0,401.7711,404.3359,400.5531,402.6128,21289.0
2024-08-02 11:00:00,406.68,406.84,401.28,401.75,26360.0,402.7119,402.8703,397.3646,397.83,26360.0
2024-08-02 11:30:00,401.26,404.76,401.0,402.66,34424.0,397.3448,400.8106,397.0873,398.7311,34424.0
2024-08-02 12:00:00,402.47,403.68,401.2,403.16,27140.0,398.5429,399.7411,397.2853,399.2262,27140.0
2024-08-02 12:30:00,403.0,404.48,402.37,404.05,23572.0,399.0678,400.5333,398.4439,400.1075,23572.0
2024-08-02 13:00:00,403.8,403.8,401.7,402.96,31022.0,399.86,399.86,397.7805,399.0282,31022.0
2024-08-02 13:30:00,402.64,402.69,400.53,402.17,25532.0,398.7113,398.7608,396.6219,398.2459,25532.0
2024-08-02 14:00:00,402.17,404.0,401.53,404.0,57594.0,398.2459,400.058,397.6121,400.058,57594.0
2024-08-02 14:30:00,403.86,404.99,403.61,404.56,34424.0,399.9194,401.0384,399.6718,400.6126,34424.0
2024-08-02 15:00:00,404.16,405.07,403.87,404.59,26936.0,400.2165,401.1176,399.9293,400.6423,26936.0
2024-08-02 15:30:00,404.41,410.67,404.1,410.29,200324.0,400.464,406.6629,400.157,406.2866,200324.0
2024-08-05 09:30:00,400.01,405.0,400.0,402.72,93265.0,396.1069,401.0483,396.097,398.7905,93265.0
2024-08-05 10:00:00,403.32,408.71,403.32,405.54,49232.0,399.3846,404.7221,399.3846,401.583,49232.0
2024-08-05 10:30:00,405.54,409.55,405.07,407.74,36699.0,401.583,405.5539,401.1176,403.7615,36699.0
2024-08-05 11:00:00,407.98,410.1,406.39,406.77,44319.0,403.9992,406.0985,402.4247,402.801,44319.0
2024-08-05 11:30:00,406.69,410.77,406.69,410.5,24814.0,402.7218,406.762,402.7218,406.4946,24814.0
2024-08-05 12:00:00,410.5,410.52,408.78,409.66,14189.0,406.4946,406.5144,404.7914,405.6628,14189.0
2024-08-05 12:30:00,409.79,409.79,407.53,407.6,22363.0,405.7915,405.7915,403.5536,403.6229,22363.0
2024-08-05 13:00:00,407.67,407.68,405.89,406.77,20824.0,403.6922,403.7021,401.9296,402.801,20824.0
2024-08-05 13:30:00,406.86,407.41,406.11,406.41,16000.0,402.8901,403.4347,402.1474,402.4445,16000.0
2024-08-05 14:00:00,406.37,406.37,404.55,404.89,24917.0,402.4049,402.4049,400.6026,400.9393,24917.0
2024-08-05 14:30:00,404.3,404.3,399.07,399.68,49873.0,400.3551,400.3551,395.1761,395.7802,49873.0
2024-08-05 15:00:00,399.85,400.12,398.06,398.1,36615.0,395.9485,396.2159,394.176,394.2156,36615.0
2024-08-05 15:30:00,398.3,400.22,396.7,399.22,204205.0,394.4136,396.3149,392.8292,395.3247,204205.0
2024-08-06 09:30:00,401.36,407.64,401.36,406.5,40140.0,397.4438,403.6625,397.4438,402.5336,40140.0
2024-08-06 10:00:00,407.27,410.29,406.91,408.69,40408.0,403.2961,406.2866,402.9396,404.7023,40408.0
2024-08-06 10:30:00,408.69,411.48,408.25,410.06,53945.0,404.7023,407.465,404.2665,406.0589,53945.0
2024-08-06 11:00:00,410.15,411.9,409.74,409.88,41115.0,406.148,407.8809,405.742,405.8806,41115.0
2024-08-06 11:30:00,410.11,410.87,407.39,407.57,99147.0,406.1084,406.861,403.4149,403.5932,99147.0
2024-08-06 12:00:00,407.78,411.22,407.56,409.66,51719.0,403.8011,407.2076,403.5833,405.6628,51719.0
2024-08-06 12:30:00,409.5,409.89,408.04,409.13,44682.0,405.5043,405.8905,404.0586,405.138,44682.0
2024-08-06 13:00:00,409.08,410.96,409.07,410.83,58927.0,405.0884,406.9501,405.0785,406.8214,58927.0
2024-08-06 13:30:00,410.8,411.01,409.5,410.32,54895.0,406.7917,406.9996,405.5043,406.3163,54895.0
2024-08-06 14:00:00,410.31,410.32,407.21,408.33,47296.0,406.3064,406.3163,403.2367,404.3458,47296.0
2024-08-06 14:30:00,408.45,411.03,408.03,410.13,27833.0,404.4646,407.0194,404.0487,406.1282,27833.0
2024-08-06 15:00:00,410.18,410.18,408.06,408.42,44022.0,406.1777,406.1777,404.0784,404.4349,44022.0
2024-08-06 15:30:00,408.29,408.73,402.03,402.85,220534.0,404.3062,404.7419,398.1072,398.9192,220534.0
2024-08-07 09:30:00,407.69,411.0,405.93,409.87,71304.0,403.712,406.9897,401.9692,405.8707,71304.0
2024-08-07 10:00:00,409.82,411.71,409.64,411.13,51274.0,405.8212,407.6928,405.643,407.1184,51274.0
2024-08-07 10:30:00,411.13,412.64,411.12,412.1,18197.0,407.1184,408.6137,407.1085,408.079,18197.0
2024-08-07 11:00:00,412.16,412.28,410.31,411.02,22014.0,408.1384,408.2572,406.3064,407.0095,22014.0
2024-08-07 11:30:00,411.07,411.35,409.93,410.22,12204.0,407.059,407.3363,405.9302,406.2173,12204.0
2024-08-07 12:00:00,410.23,411.83,409.36,411.31,16874.0,406.2272,407.8116,405.3657,407.2967,16874.0
2024-08-07 12:30:00,411.55,411.55,409.43,409.43,15422.0,407.5343,407.5343,405.435,405.435,15422.0
2024-08-07 13:00:00,409.32,410.04,408.93,409.45,18358.0,405.3261,406.0391,404.9399,405.4548,18358.0
2024-08-07 13:30:00,409.66,409.9,408.0,408.15,44320.0,405.6628,405.9004,404.019,404.1675,44320.0
2024-08-07 14:00:00,408.16,408.72,406.46,406.59,29685.0,404.1774,404.732,402.494,402.6227,29685.0
2024-08-07 14:30:00,406.44,407.56,406.18,406.84,38229.0,402.4742,403.5833,402.2167,402.8703,38229.0
2024-08-07 15:00:00,407.4,408.76,407.1,407.79,17019.0,403.4248,404.7716,403.1278,403.811,17019.0
2024-08-07 15:30:00,407.62,407.86,404.07,404.55,65630.0,403.6427,403.8804,400.1273,400.6026,65630.0
2024-08-08 09:30:00,405.85,407.45,403.2,405.24,19092.0,401.89,403.4744,399.2658,401.2859,19092.0
2024-08-08 10:00:00,405.91,407.78,405.91,407.55,6925.0,401.9494,403.8011,401.9494,403.5734,6925.0
2024-08-08 10:30:00,407.35,408.59,407.19,408.59,6780.0,403.3753,404.6032,403.2169,404.6032,6780.0
2024-08-08 11:00:00,408.52,408.52,407.33,407.94,8400.0,404.5339,404.5339,403.3555,403.9596,8400.0
2024-08-08 11:30:00,407.94,407.94,407.18,407.58,4527.0,403.9596,403.9596,403.207,403.6031,4527.0
2024-08-08 12:00:00,407.72,408.45,407.57,408.02,2793.0,403.7417,404.4646,403.5932,404.0388,2793.0
2024-08-08 12:30:00,407.86,407.86,406.3,407.02,4728.0,403.8804,403.8804,402.3356,403.0485,4728.0
2024-08-08 13:00:00,406.96,408.33,406.65,408.33,5354.0,402.9891,404.3458,402.6822,404.3458,5354.0
2024-08-08 13:30:00,408.4,409.53,408.31,409.17,7476.0,404.4151,405.5341,404.326,405.1776,7476.0
2024-08-08 14:00:00,409.21,410.45,409.11,409.73,6281.0,405.2172,406.4451,405.1182,405.7321,6281.0
2024-08-08 14:30:00,409.91,410.68,409.26,410.52,4733.0,405.9103,406.6728,405.2667,406.5144,4733.0
2024-08-08 15:00:00,410.31,411.41,410.11,410.58,11881.0,406.3064,407.3957,406.1084,406.5738,11881.0
2024-08-08 15:30:00,410.47,412.88,410.18,412.39,60839.0,406.4649,408.8514,406.1777,408.3662,60839.0
2024-08-09 09:30:00,411.5,412.19,406.59,408.07,13507.0,407.4848,408.1681,402.6227,404.0883,13507.0
2024-08-09 10:00:00,408.25,409.35,407.6,408.68,28671.0,404.2665,405.3558,403.6229,404.6924,28671.0
2024-08-09 10:30:00,408.29,410.96,408.09,410.54,6193.0,404.3062,406.9501,404.1081,406.5342,6193.0
2024-08-09 11:00:00,410.44,410.94,409.95,410.27,2036.0,406.4352,406.9303,405.95,406.2668,2036.0
2024-08-09 11:30:00,409.79,410.43,409.79,409.82,3331.0,405.7915,406.4253,405.7915,405.8212,3331.0
2024-08-09 12:00:00,409.9,410.85,409.9,410.67,6516.0,405.9004,406.8412,405.9004,406.6629,6516.0
2024-08-09 12:30:00,410.7,411.54,410.7,411.54,2315.0,406.6926,407.5244,406.6926,407.5244,2315.0
2024-08-09 13:00:00,411.73,413.07,411.17,413.07,3757.0,407.7126,409.0395,407.1581,409.0395,3757.0
2024-08-09 13:30:00,413.05,413.28,411.18,411.18,4735.0,409.0197,409.2475,407.168,407.168,4735.0
2024-08-09 14:00:00,411.48,411.48,410.73,411.32,5332.0,407.465,407.465,406.7223,407.3066,5332.0
2024-08-09 14:30:00,410.83,411.58,410.83,411.29,2250.0,406.8214,407.5641,406.8214,407.2769,2250.0
2024-08-09 15:00:00,411.53,411.73,411.02,411.13,5291.0,407.5145,407.7126,407.0095,407.1184,5291.0
2024-08-09 15:30:00,411.55,411.64,410.62,410.75,23447.0,407.5343,407.6235,406.6134,406.7422,23447.0
2024-08-12 09:30:00,410.76,411.5,408.92,410.92,13434.0,406.7521,407.4848,404.93,406.9105,13434.0
2024-08-12 10:00:00,412.35,413.61,412.03,412.99,13225.0,408.3265,409.5742,408.0097,408.9603,13225.0
2024-08-12 10:30:00,412.97,413.56,411.32,413.17,12448.0,408.9405,409.5247,407.3066,409.1385,12448.0
2024-08-12 11:00:00,413.13,414.03,411.09,411.17,12490.0,409.0989,409.9901,407.0788,407.1581,12490.0
2024-08-12 11:30:00,411.29,412.3,410.78,412.3,3870.0,407.2769,408.277,406.7719,408.277,3870.0
2024-08-12 12:00:00,412.16,412.72,411.67,412.72,4139.0,408.1384,408.6929,407.6532,408.6929,4139.0
2024-08-12 12:30:00,412.72,413.15,412.36,412.49,3133.0,408.6929,409.1187,408.3364,408.4652,3133.0
2024-08-12 13:00:00,411.91,413.51,411.91,413.06,6993.0,407.8908,409.4752,407.8908,409.0296,6993.0
2024-08-12 13:30:00,413.09,413.34,412.02,412.14,4915.0,409.0593,409.3069,407.9998,408.1186,4915.0
2024-08-12 14:00:00,412.35,412.98,412.12,412.29,14792.0,408.3265,408.9504,408.0988,408.2671,14792.0
2024-08-12 14:30:00,412.25,412.62,412.0,412.62,3414.0,408.2275,408.5939,407.98,408.5939,3414.0
2024-08-12 15:00:00,412.83,412.83,411.28,412.08,8673.0,408.8019,408.8019,407.267,408.0592,8673.0
2024-08-12 15:30:00,412.0,412.9,411.31,412.89,39609.0,407.98,408.8712,407.2967,408.8613,39609.0
2024-08-13 09:30:00,413.55,414.73,412.3,414.02,20410.0,409.5148,410.6833,408.277,409.9802,20410.0
2024-08-13 10:00:00,413.75,414.18,412.67,413.57,8527.0,409.7129,410.1387,408.6434,409.5346,8527.0
2024-08-13 10:30:00,413.83,416.04,413.29,415.75,25628.0,409.7921,411.9805,409.2574,411.6934,25628.0
2024-08-13 11:00:00,415.7,417.16,415.7,416.96,22131.0,411.6439,413.0896,411.6439,412.8916,22131.0
2024-08-13 11:30:00,417.07,417.43,415.6,415.91,26808.0,413.0005,413.357,411.5448,411.8518,26808.0
2024-08-13 12:00:00,415.92,416.63,415.55,416.19,8075.0,411.8617,412.5648,411.4953,412.1291,8075.0
2024-08-13 12:30:00,416.44,416.44,415.23,415.37,21721.0,412.3766,412.3766,411.1784,411.3171,21721.0
2024-08-13 13:00:00,415.37,415.65,414.02,414.25,35909.0,411.3171,411.5943,409.9802,410.208,35909.0
2024-08-13 13:30:00,414.25,414.75,413.53,413.77,34150.0,410.208,410.7031,409.495,409.7327,34150.0
2024-08-13 14:00:00,413.77,414.08,413.3,414.0,11976.0,409.7327,410.0397,409.2673,409.9604,11976.0
2024-08-13 14:30:00,414.08,414.1,412.9,413.05,12018.0,410.0397,410.0595,408.8712,409.0197,12018.0
2024-08-13 15:00:00,413.03,413.68,413.02,413.64,10932.0,408.9999,409.6436,408.99,409.604,10932.0
2024-08-13 15:30:00,413.56,413.83,411.84,412.0,106682.0,409.5247,409.7921,407.8215,407.98,106682.0
2024-08-14 09:30:00,411.2,415.38,411.2,414.48,40680.0,407.1878,411.327,407.1878,410.4358,40680.0
2024-08-14 10:00:00,414.9,418.37,413.87,417.86,21523.0,410.8517,414.2878,409.8317,413.7828,21523.0
2024-08-14 10:30:00,417.69,418.27,415.83,417.6,21016.0,413.6144,414.1888,411.7726,413.5253,21016.0
2024-08-14 11:00:00,417.71,419.01,417.25,417.52,18454.0,413.6342,414.9216,413.1787,413.4461,18454.0
2024-08-14 11:30:00,417.6,418.8,417.38,418.6,20314.0,413.5253,414.7136,413.3075,414.5156,20314.0
2024-08-14 12:00:00,418.62,419.57,417.15,417.18,21347.0,414.5354,415.4761,413.0797,413.1094,21347.0
2024-08-14 12:30:00,417.24,417.62,416.48,417.41,5232.0,413.1688,413.5451,412.4162,413.3372,5232.0
2024-08-14 13:00:00,417.51,417.64,416.93,417.3,5710.0,413.4362,413.5649,412.8619,413.2282,5710.0
2024-08-14 13:30:00,417.37,417.93,417.23,417.75,4679.0,413.2976,413.8521,413.1589,413.6739,4679.0
2024-08-14 14:00:00,418.06,418.15,417.07,417.23,19088.0,413.9808,414.0699,413.0005,413.1589,19088.0
2024-08-14 14:30:00,417.36,418.37,417.35,418.27,7123.0,413.2877,414.2878,413.2778,414.1888,7123.0
2024-08-14 15:00:00,418.18,418.33,417.16,417.36,7321.0,414.0997,414.2482,413.0896,413.2877,7321.0
2024-08-14 15:30:00,417.19,418.99,416.92,418.43,44506.0,413.1193,414.9018,412.8519,414.3472,44506.0
2024-08-15 09:30:00,420.38,424.55,418.65,419.9,26067.0,416.2782,420.4075,414.5651,415.8029,26067.0
2024-08-15 10:00:00,419.7,420.51,418.38,420.06,18557.0,415.6048,416.4069,414.2977,415.9613,18557.0
2024-08-15 10:30:00,420.5,420.64,419.65,419.99,7476.0,416.397,416.5357,415.5553,415.892,7476.0
2024-08-15 11:00:00,419.91,421.13,419.67,420.57,14203.0,415.8128,417.0209,415.5751,416.4663,14203.0
2024-08-15 11:30:00,420.74,421.68,420.74,420.86,8277.0,416.6347,417.5655,416.6347,416.7535,8277.0
2024-08-15 12:00:00,420.98,421.55,420.77,421.55,13595.0,416.8723,417.4368,416.6644,417.4368,13595.0
2024-08-15 12:30:00,421.56,421.92,421.19,421.74,26423.0,417.4467,417.8032,417.0803,417.6249,26423.0
2024-08-15 13:00:00,421.68,422.3,421.37,422.03,7769.0,417.5655,418.1795,417.2585,417.9121,7769.0
2024-08-15 13:30:00,422.09,422.12,421.09,421.39,7620.0,417.9715,418.0012,416.9813,417.2783,7620.0
2024-08-15 14:00:00,421.38,421.38,420.26,420.26,12256.0,417.2684,417.2684,416.1594,416.1594,12256.0
2024-08-15 14:30:00,420.26,421.06,419.83,420.77,11129.0,416.1594,416.9516,415.7336,416.6644,11129.0
2024-08-15 15:00:00,420.71,420.83,420.15,420.39,11301.0,416.605,416.7238,416.0504,416.2881,11301.0
2024-08-15 15:30:00,420.52,422.3,420.09,422.01,69373.0,416.4168,418.1795,415.991,417.8923,69373.0
2024-08-16 09:30:00,422.55,423.21,418.98,422.22,35749.0,418.427,419.0806,414.8918,418.1002,35749.0
2024-08-16 10:00:00,422.0,422.99,421.7,421.7,7349.0,417.8824,418.8627,417.5853,417.5853,7349.0
2024-08-16 10:30:00,421.81,422.74,421.81,422.25,4898.0,417.6942,418.6152,417.6942,418.1299,4898.0
2024-08-16 11:00:00,422.21,422.61,421.74,422.61,5414.0,418.0903,418.4864,417.6249,418.4864,5414.0
2024-08-16 11:30:00,422.82,422.82,421.87,422.36,4287.0,418.6944,418.6944,417.7537,418.2389,4287.0
2024-08-16 12:00:00,422.2,422.78,422.2,422.44,3320.0,418.0804,418.6548,418.0804,418.3181,3320.0
2024-08-16 12:30:00,422.64,423.47,422.57,423.14,3852.0,418.5161,419.338,418.4468,419.0113,3852.0
2024-08-16 13:00:00,423.08,423.08,422.61,422.61,1296.0,418.9518,418.9518,418.4864,418.4864,1296.0
2024-08-16 13:30:00,422.62,422.71,421.92,422.37,2097.0,418.4963,418.5855,417.8032,418.2488,2097.0
2024-08-16 14:00:00,422.41,422.5,421.57,421.75,2642.0,418.2884,418.3775,417.4566,417.6348,2642.0
2024-08-16 14:30:00,421.75,422.56,421.21,422.41,14701.0,417.6348,418.4369,417.1001,418.2884,14701.0
2024-08-16 15:00:00,422.41,422.69,422.07,422.1,6073.0,418.2884,418.5656,417.9517,417.9814,6073.0
2024-08-16 15:30:00,422.01,422.27,421.13,421.69,28384.0,417.8923,418.1497,417.0209,417.5754,28384.0
2024-08-19 09:30:00,422.01,423.26,420.42,421.19,13738.0,417.8923,419.1301,416.3178,417.0803,13738.0
2024-08-19 10:00:00,420.85,421.84,420.51,420.77,15283.0,416.7436,417.7239,416.4069,416.6644,15283.0
2024-08-19 10:30:00,420.73,421.49,420.41,421.1,6994.0,416.6248,417.3774,416.3079,416.9912,6994.0
2024-08-19 11:00:00,420.81,420.93,420.38,420.5,5067.0,416.704,416.8228,416.2782,416.397,5067.0
2024-08-19 11:30:00,420.49,421.27,420.47,420.8,7619.0,416.3871,417.1595,416.3673,416.6941,7619.0
2024-08-19 12:00:00,420.91,421.76,420.91,421.61,4055.0,416.803,417.6447,416.803,417.4962,4055.0
2024-08-19 12:30:00,421.35,421.61,420.97,421.35,3334.0,417.2387,417.4962,416.8624,417.2387,3334.0
2024-08-19 13:00:00,421.47,421.74,421.03,421.19,2804.0,417.3576,417.6249,416.9218,417.0803,2804.0
2024-08-19 13:30:00,421.39,421.39,420.97,421.14,4604.0,417.2783,417.2783,416.8624,417.0308,4604.0
2024-08-19 14:00:00,421.02,421.33,420.67,420.8,5911.0,416.9119,417.2189,416.5654,416.6941,5911.0
2024-08-19 14:30:00,420.79,421.19,420.48,421.18,6941.0,416.6842,417.0803,416.3772,417.0704,6941.0
2024-08-19 15:00:00,420.97,421.57,420.69,421.57,9185.0,416.8624,417.4566,416.5852,417.4566,9185.0
2024-08-19 15:30:00,421.32,422.49,420.93,422.47,44680.0,417.209,418.3676,416.8228,418.3478,44680.0
2024-08-20 09:30:00,424.41,426.0,424.06,425.07,16477.0,420.2689,421.8434,419.9223,420.9224,16477.0
2024-08-20 10:00:00,425.09,425.5,423.61,424.54,8870.0,420.9422,421.3482,419.4767,420.3976,8870.0
2024-08-20 10:30:00,424.47,425.38,424.22,425.23,16326.0,420.3283,421.2294,420.0807,421.0809,16326.0
2024-08-20 11:00:00,425.41,425.94,425.1,425.94,8029.0,421.2591,421.7839,420.9521,421.7839,8029.0
2024-08-20 11:30:00,425.72,426.63,425.61,426.5,8164.0,421.5661,422.4672,421.4572,422.3385,8164.0
2024-08-20 12:00:00,426.77,426.87,425.92,426.0,5710.0,422.6058,422.7049,421.7641,421.8434,5710.0
2024-08-20 12:30:00,426.11,426.41,425.86,426.41,8162.0,421.9523,422.2494,421.7047,422.2494,8162.0
2024-08-20 13:00:00,426.12,426.41,425.7,425.85,9257.0,421.9622,422.2494,421.5463,421.6948,9257.0
2024-08-20 13:30:00,425.88,425.97,425.09,425.61,6140.0,421.7245,421.8136,420.9422,421.4572,6140.0
2024-08-20 14:00:00,425.52,426.1,425.52,426.06,2480.0,421.368,421.9424,421.368,421.9028,2480.0
2024-08-20 14:30:00,425.96,426.12,425.41,425.46,3406.0,421.8037,421.9622,421.2591,421.3086,3406.0
2024-08-20 15:00:00,425.62,425.86,425.38,425.44,4868.0,421.4671,421.7047,421.2294,421.2888,4868.0
2024-08-20 15:30:00,425.48,426.6,425.11,426.41,29857.0,421.3284,422.4375,420.962,422.2494,29857.0
2024-08-21 09:30:00,425.84,428.89,425.84,428.29,16926.0,421.6849,424.7052,421.6849,424.111,16926.0
2024-08-21 10:00:00,428.35,429.32,428.0,428.54,10688.0,424.1704,425.131,423.8238,424.3586,10688.0
2024-08-21 10:30:00,428.63,429.24,427.33,427.73,6477.0,424.4477,425.0517,423.1604,423.5565,6477.0
2024-08-21 11:00:00,427.7,427.7,426.3,426.46,32482.0,423.5268,423.5268,422.1404,422.2989,32482.0
2024-08-21 11:30:00,426.68,426.9,425.61,425.89,4529.0,422.5167,422.7346,421.4572,421.7344,4529.0
2024-08-21 12:00:00,425.88,426.03,425.75,425.99,4542.0,421.7245,421.8731,421.5958,421.8334,4542.0
2024-08-21 12:30:00,425.85,426.03,425.68,425.89,7112.0,421.6948,421.8731,421.5265,421.7344,7112.0
2024-08-21 13:00:00,425.78,425.91,425.53,425.8,12061.0,421.6255,421.7542,421.3779,421.6453,12061.0
2024-08-21 13:30:00,425.81,425.82,425.21,425.4,2800.0,421.6552,421.6651,421.0611,421.2492,2800.0
2024-08-21 14:00:00,425.55,425.55,424.75,424.94,7875.0,421.3977,421.3977,420.6055,420.7937,7875.0
2024-08-21 14:30:00,424.94,425.46,424.92,424.92,8111.0,420.7937,421.3086,420.7739,420.7739,8111.0
2024-08-21 15:00:00,424.94,425.13,424.09,424.8,4204.0,420.7937,420.9818,419.952,420.6551,4204.0
2024-08-21 15:30:00,424.78,426.05,424.5,425.93,81313.0,420.6353,421.8929,420.358,421.774,81313.0
2024-08-22 09:30:00,426.78,427.43,424.32,424.48,13673.0,422.6157,423.2594,420.1797,420.3382,13673.0
2024-08-22 10:00:00,424.65,425.59,424.63,424.98,14203.0,420.5065,421.4374,420.4867,420.8333,14203.0
2024-08-22 10:30:00,424.77,426.23,424.54,426.12,9770.0,420.6254,422.0711,420.3976,421.9622,9770.0
2024-08-22 11:00:00,426.4,426.64,425.45,426.51,54701.0,422.2394,422.4771,421.2987,422.3484,54701.0
2024-08-22 11:30:00,426.55,426.9,426.29,426.46,14398.0,422.388,422.7346,422.1305,422.2989,14398.0
2024-08-22 12:00:00,426.6,427.0,426.31,426.85,20953.0,422.4375,422.8336,422.1503,422.6851,20953.0
2024-08-22 12:30:00,427.04,427.04,425.38,425.45,7381.0,422.8732,422.8732,421.2294,421.2987,7381.0
2024-08-22 13:00:00,425.33,425.53,424.52,425.25,14799.0,421.1799,421.3779,420.3778,421.1007,14799.0
2024-08-22 13:30:00,425.08,425.32,424.34,424.59,7656.0,420.9323,421.17,420.1995,420.4471,7656.0
2024-08-22 14:00:00,424.58,425.5,424.34,425.25,6707.0,420.4372,421.3482,420.1995,421.1007,6707.0
2024-08-22 14:30:00,424.95,425.05,424.37,424.37,6988.0,420.8036,420.9026,420.2293,420.2293,6988.0
2024-08-22 15:00:00,424.35,424.86,424.0,424.05,15148.0,420.2095,420.7145,419.8629,419.9124,15148.0
2024-08-22 15:30:00,424.37,424.81,423.05,424.51,118859.0,420.2293,420.665,418.9221,420.3679,118859.0
2024-08-23 09:30:00,426.54,426.55,425.56,426.36,8224.0,422.3781,422.388,421.4076,422.1998,8224.0
2024-08-23 10:00:00,426.44,428.82,426.44,428.08,20580.0,422.2791,424.6358,422.2791,423.9031,20580.0
2024-08-23 10:30:00,428.14,428.53,427.13,428.37,7803.0,423.9625,424.3487,422.9623,424.1902,7803.0
2024-08-23 11:00:00,428.23,429.19,427.98,428.55,8094.0,424.0516,425.0022,423.804,424.3685,8094.0
2024-08-23 11:30:00,428.52,429.2,428.51,428.73,7609.0,424.3388,425.0121,424.3289,424.5467,7609.0
2024-08-23 12:00:00,428.68,428.74,427.5,428.15,9149.0,424.4972,424.5566,423.3287,423.9724,9149.0
2024-08-23 12:30:00,427.7,428.52,427.47,428.27,7011.0,423.5268,424.3388,423.299,424.0912,7011.0
2024-08-23 13:00:00,428.02,428.44,428.02,428.34,2752.0,423.8436,424.2595,423.8436,424.1605,2752.0
2024-08-23 13:30:00,428.26,428.54,428.03,428.54,2405.0,424.0813,424.3586,423.8535,424.3586,2405.0
2024-08-23 14:00:00,428.57,428.96,428.5,428.77,4571.0,424.3883,424.7745,424.319,424.5863,4571.0
2024-08-23 14:30:00,428.72,429.24,428.56,428.56,4799.0,424.5368,425.0517,424.3784,424.3784,4799.0
2024-08-23 15:00:00,428.51,430.36,428.5,430.28,5497.0,424.3289,426.1608,424.319,426.0816,5497.0
2024-08-23 15:30:00,430.23,430.76,429.61,430.27,51589.0,426.0321,426.5569,425.4181,426.0717,51589.0
2024-08-26 09:30:00,431.29,431.99,430.12,431.4,8007.0,427.0817,427.7749,425.9232,427.1907,8007.0
2024-08-26 10:00:00,431.15,432.36,430.8,431.8,8546.0,426.9431,428.1413,426.5965,427.5868,8546.0
2024-08-26 10:30:00,432.27,432.42,431.44,432.42,6103.0,428.0522,428.2007,427.2303,428.2007,6103.0
2024-08-26 11:00:00,431.98,432.43,431.58,432.24,4894.0,427.765,428.2106,427.3689,428.0225,4894.0
2024-08-26 11:30:00,431.99,433.28,431.98,432.85,12226.0,427.7749,429.0523,427.765,428.6265,12226.0
2024-08-26 12:00:00,432.67,432.81,431.78,432.6,14805.0,428.4483,428.5869,427.567,428.379,14805.0
2024-08-26 12:30:00,432.58,432.92,431.95,432.83,8215.0,428.3591,428.6958,427.7353,428.6067,8215.0
2024-08-26 13:00:00,432.61,433.13,431.31,431.31,16979.0,428.3889,428.9038,427.1015,427.1015,16979.0
2024-08-26 13:30:00,431.49,431.49,429.93,429.93,4881.0,427.2798,427.2798,425.735,425.735,4881.0
2024-08-26 14:00:00,430.06,430.19,428.69,428.69,27423.0,425.8637,425.9925,424.5071,424.5071,27423.0
2024-08-26 14:30:00,428.64,429.55,428.37,428.9,26562.0,424.4576,425.3587,424.1902,424.7151,26562.0
2024-08-26 15:00:00,428.84,429.13,428.62,428.93,12819.0,424.6556,424.9428,424.4378,424.7448,12819.0
2024-08-26 15:30:00,428.8,430.44,428.28,430.11,38409.0,424.616,426.24,424.1011,425.9132,38409.0
2024-08-27 09:30:00,430.83,432.9,430.59,432.35,15970.0,426.6262,428.676,426.3886,428.1314,15970.0
2024-08-27 10:00:00,431.57,432.6,430.86,432.6,4960.0,427.359,428.379,426.6559,428.379,4960.0
2024-08-27 10:30:00,432.68,433.51,432.2,432.64,12871.0,428.4582,429.2801,427.9829,428.4186,12871.0
2024-08-27 11:00:00,432.68,433.4,432.13,432.13,16483.0,428.4582,429.1711,427.9135,427.9135,16483.0
2024-08-27 11:30:00,431.88,432.09,431.15,431.88,4296.0,427.666,427.8739,426.9431,427.666,4296.0
2024-08-27 12:00:00,432.16,432.18,431.26,431.28,9273.0,427.9432,427.9631,427.052,427.0718,9273.0
2024-08-27 12:30:00,431.43,431.57,430.74,431.16,5398.0,427.2204,427.359,426.5371,426.953,5398.0
2024-08-27 13:00:00,430.93,431.72,430.92,431.72,6004.0,426.7252,427.5075,426.7153,427.5075,6004.0
2024-08-27 13:30:00,431.56,431.62,430.76,430.81,9218.0,427.3491,427.4085,426.5569,426.6064,9218.0
2024-08-27 14:00:00,430.61,431.32,430.53,431.32,8240.0,426.4084,427.1114,426.3292,427.1114,8240.0
2024-08-27 14:30:00,431.25,431.6,430.93,431.25,15857.0,427.0421,427.3887,426.7252,427.0421,15857.0
2024-08-27 15:00:00,431.12,432.34,431.04,432.34,16572.0,426.9134,428.1215,426.8342,428.1215,16572.0
2024-08-27 15:30:00,432.5,433.47,432.18,432.3,53943.0,428.2799,429.2405,427.9631,428.0819,53943.0
2024-08-28 09:30:00,433.96,436.45,433.96,435.08,23602.0,429.7257,432.1914,429.7257,430.8348,23602.0
2024-08-28 10:00:00,435.4,435.4,433.77,434.72,16722.0,431.1516,431.1516,429.5375,430.4783,16722.0
2024-08-28 10:30:00,435.09,435.09,433.61,434.02,12304.0,430.8447,430.8447,429.3791,429.7851,12304.0
2024-08-28 11:00:00,433.97,434.41,433.41,433.68,8361.0,429.7356,430.1713,429.1811,429.4484,8361.0
2024-08-28 11:30:00,433.49,434.1,433.04,433.93,9887.0,429.2603,429.8643,428.8147,429.696,9887.0
2024-08-28 12:00:00,434.25,434.59,433.66,433.69,6092.0,430.0129,430.3495,429.4286,429.4583,6092.0
2024-08-28 12:30:00,433.69,434.52,433.43,434.38,4444.0,429.4583,430.2802,429.2009,430.1416,4444.0
2024-08-28 13:00:00,434.33,434.58,434.05,434.28,8358.0,430.0921,430.3396,429.8148,430.0426,8358.0
2024-08-28 13:30:00,434.29,434.58,433.23,433.25,7835.0,430.0525,430.3396,429.0028,429.0226,7835.0
2024-08-28 14:00:00,433.3,433.64,433.2,433.35,4483.0,429.0721,429.4088,428.9731,429.1216,4483.0
2024-08-28 14:30:00,433.32,434.96,433.32,434.95,4989.0,429.0919,430.7159,429.0919,430.706,4989.0
2024-08-28 15:00:00,435.08,435.44,434.29,435.18,12607.0,430.8348,431.1912,430.0525,430.9338,12607.0
2024-08-28 15:30:00,435.22,435.78,434.77,435.35,30134.0,430.9734,431.5279,430.5278,431.1021,30134.0
2024-08-29 09:30:00,435.0,438.1,435.0,436.39,15933.0,430.7555,433.8253,430.7555,432.132,15933.0
2024-08-29 10:00:00,436.99,437.57,435.31,436.89,4981.0,432.7261,433.3005,431.0625,432.6271,4981.0
2024-08-29 10:30:00,436.98,437.67,436.97,437.31,5621.0,432.7162,433.3995,432.7063,433.043,5621.0
2024-08-29 11:00:00,437.48,437.84,436.98,437.7,6806.0,433.2113,433.5678,432.7162,433.4292,6806.0
2024-08-29 11:30:00,437.95,437.97,437.36,437.74,3654.0,433.6768,433.6966,433.0925,433.4688,3654.0
2024-08-29 12:00:00,438.12,438.83,438.05,438.82,4154.0,433.8451,434.5482,433.7758,434.5383,4154.0
2024-08-29 12:30:00,438.82,439.14,438.35,438.35,6372.0,434.5383,434.8551,434.0728,434.0728,6372.0
2024-08-29 13:00:00,438.31,438.36,437.49,437.61,5174.0,434.0332,434.0828,433.2212,433.3401,5174.0
2024-08-29 13:30:00,437.61,438.22,437.61,438.22,2949.0,433.3401,433.9441,433.3401,433.9441,2949.0
2024-08-29 14:00:00,438.32,438.73,437.88,438.09,7423.0,434.0431,434.4491,433.6074,433.8154,7423.0
2024-08-29 14:30:00,438.12,438.12,436.24,437.02,8653.0,433.8451,433.8451,431.9834,432.7558,8653.0
2024-08-29 15:00:00,436.9,437.94,436.09,437.94,9356.0,432.637,433.6668,431.8349,433.6668,9356.0
2024-08-29 15:30:00,437.66,437.71,436.47,437.2,23638.0,433.3896,433.4391,432.2112,432.9341,23638.0
2024-08-30 09:30:00,438.61,439.68,437.73,439.68,12417.0,434.3303,435.3899,433.4589,435.3899,12417.0
2024-08-30 10:00:00,439.69,440.77,439.51,440.77,11980.0,435.3998,436.4692,435.2215,436.4692,11980.0
2024-08-30 10:30:00,440.32,440.72,439.87,439.87,7717.0,436.0236,436.4197,435.578,435.578,7717.0
2024-08-30 11:00:00,440.24,440.76,438.75,438.85,10975.0,435.9444,436.4593,434.4689,434.568,10975.0
2024-08-30 11:30:00,438.77,438.77,437.91,438.37,10439.0,434.4888,434.4888,433.6371,434.0927,10439.0
2024-08-30 12:00:00,438.19,438.53,437.59,437.6,10733.0,433.9144,434.2511,433.3203,433.3302,10733.0
2024-08-30 12:30:00,437.7,438.23,437.15,438.23,10049.0,433.4292,433.954,432.8846,433.954,10049.0
2024-08-30 13:00:00,438.29,439.12,438.28,438.61,2621.0,434.0134,434.8353,434.0035,434.3303,2621.0
2024-08-30 13:30:00,438.54,438.71,438.33,438.49,4100.0,434.261,434.4293,434.053,434.2115,4100.0
2024-08-30 14:00:00,438.29,439.98,438.29,439.65,6138.0,434.0134,435.6869,434.0134,435.3602,6138.0
2024-08-30 14:30:00,439.99,440.65,439.86,440.35,6056.0,435.6968,436.3504,435.5681,436.0533,6056.0
2024-08-30 15:00:00,440.47,441.7,440.12,441.7,9834.0,436.1722,437.3902,435.8256,437.3902,9834.0
2024-08-30 15:30:00,441.98,443.88,441.61,441.89,85164.0,437.6674,439.5489,437.301,437.5783,85164.0
2024-09-03 09:30:00,446.51,448.98,443.74,445.37,50851.0,442.1532,444.5991,439.4103,441.0244,50851.0
2024-09-03 10:00:00,445.36,445.79,443.06,444.21,10311.0,441.0144,441.4403,438.7369,439.8757,10311.0
2024-09-03 10:30:00,444.19,444.74,443.76,444.36,8976.0,439.8559,440.4005,439.4301,440.0242,8976.0
2024-09-03 11:00:00,444.36,445.06,442.73,443.51,15880.0,440.0242,440.7174,438.4101,439.1825,15880.0
2024-09-03 11:30:00,443.35,443.88,442.9,443.52,5323.0,439.0241,439.5489,438.5785,439.1924,5323.0
2024-09-03 12:00:00,443.31,443.74,442.91,442.92,5620.0,438.9845,439.4103,438.5884,438.5983,5620.0
2024-09-03 12:30:00,442.63,442.74,441.52,441.54,3548.0,438.3111,438.42,437.2119,437.2317,3548.0
2024-09-03 13:00:00,441.91,442.08,441.09,441.58,16742.0,437.5981,437.7665,436.7861,437.2713,16742.0
2024-09-03 13:30:00,441.41,441.89,441.02,441.14,10365.0,437.103,437.5783,436.7168,436.8356,10365.0
2024-09-03 14:00:00,441.22,441.29,440.22,440.84,10566.0,436.9148,436.9842,435.9246,436.5386,10566.0
2024-09-03 14:30:00,440.85,441.18,440.0,440.1,14985.0,436.5485,436.8752,435.7067,435.8058,14985.0
2024-09-03 15:00:00,440.27,440.27,439.32,439.81,19734.0,435.9741,435.9741,435.0334,435.5186,19734.0
2024-09-03 15:30:00,439.94,440.41,437.22,440.33,59460.0,435.6473,436.1127,432.9539,436.0335,59460.0
2024-09-04 09:30:00,440.37,440.44,437.95,439.33,36891.0,436.0731,436.1425,433.6768,435.0433,36891.0
2024-09-04 10:00:00,439.33,440.17,437.93,439.05,31119.0,435.0433,435.8751,433.6569,434.766,31119.0
2024-09-04 10:30:00,439.01,439.52,438.14,438.59,48654.0,434.7264,435.2314,433.8649,434.3105,48654.0
2024-09-04 11:00:00,438.68,440.02,437.93,438.99,24066.0,434.3996,435.7266,433.6569,434.7066,24066.0
2024-09-04 11:30:00,438.77,439.37,438.19,439.05,34006.0,434.4888,435.0829,433.9144,434.766,34006.0
2024-09-04 12:00:00,439.18,439.31,438.8,439.0,19275.0,434.8947,435.0235,434.5185,434.7165,19275.0
2024-09-04 12:30:00,438.84,439.5,438.66,438.76,14146.0,434.5581,435.2116,434.3798,434.4788,14146.0
2024-09-04 13:00:00,438.62,438.62,436.5,436.94,25575.0,434.3402,434.3402,432.2409,432.6766,25575.0
2024-09-04 13:30:00,436.65,436.88,435.03,436.09,44631.0,432.3894,432.6172,430.7852,431.8349,44631.0
2024-09-04 14:00:00,436.15,437.26,436.09,437.13,26673.0,431.8943,432.9935,431.8349,432.8648,26673.0
2024-09-04 14:30:00,437.13,438.62,437.07,438.2,24156.0,432.8648,434.3402,432.8053,433.9243,24156.0
2024-09-04 15:00:00,438.13,438.58,436.92,437.94,32420.0,433.855,434.3006,432.6568,433.6668,32420.0
2024-09-04 15:30:00,438.0,438.39,436.93,437.45,129829.0,433.7263,434.1125,432.6667,433.1816,129829.0
2024-09-05 09:30:00,436.79,436.79,433.81,434.31,15198.0,432.5281,432.5281,429.5771,430.0723,15198.0
2024-09-05 10:00:00,434.62,435.92,434.32,434.95,12471.0,430.3792,431.6666,430.0822,430.706,12471.0
2024-09-05 10:30:00,435.22,435.34,432.77,432.96,11135.0,430.9734,431.0922,428.5473,428.7354,11135.0
2024-09-05 11:00:00,432.81,432.82,431.55,431.59,12042.0,428.5869,428.5968,427.3392,427.3788,12042.0
2024-09-05 11:30:00,431.56,433.44,431.55,433.21,11848.0,427.3491,429.2108,427.3392,428.983,11848.0
2024-09-05 12:00:00,433.39,433.86,432.75,432.85,9205.0,429.1612,429.6267,428.5275,428.6265,9205.0
2024-09-05 12:30:00,433.02,434.49,432.63,433.58,6479.0,428.7949,430.2505,428.4087,429.3494,6479.0
2024-09-05 13:00:00,434.1,434.77,433.32,434.48,7466.0,429.8643,430.5278,429.0919,430.2406,7466.0
2024-09-05 13:30:00,434.77,436.01,434.41,435.7,15135.0,430.5278,431.7557,430.1713,431.4487,15135.0
2024-09-05 14:00:00,435.81,436.53,435.74,436.11,5341.0,431.5576,432.2706,431.4883,431.8547,5341.0
2024-09-05 14:30:00,436.17,437.23,436.17,436.99,10339.0,431.9141,432.9638,431.9141,432.7261,10339.0
2024-09-05 15:00:00,437.07,437.3,435.8,436.15,20290.0,432.8053,433.0331,431.5477,431.8943,20290.0
2024-09-05 15:30:00,436.33,437.35,435.29,437.16,54135.0,432.0726,433.0826,431.0427,432.8945,54135.0
2024-09-06 09:30:00,436.47,439.07,435.73,436.91,12828.0,432.2112,434.7858,431.4784,432.6469,12828.0
2024-09-06 10:00:00,436.36,437.39,434.37,435.21,36391.0,432.1023,433.1222,430.1317,430.9635,36391.0
2024-09-06 10:30:00,435.25,435.78,432.63,433.11,11836.0,431.0031,431.5279,428.4087,428.884,11836.0
2024-09-06 11:00:00,433.07,435.31,432.63,434.02,7355.0,428.8444,431.0625,428.4087,429.7851,7355.0
2024-09-06 11:30:00,434.18,434.87,433.88,433.99,33250.0,429.9435,430.6268,429.6465,429.7554,33250.0
2024-09-06 12:00:00,434.14,434.14,432.84,432.84,2632.0,429.9039,429.9039,428.6166,428.6166,2632.0
2024-09-06 12:30:00,433.56,433.56,432.66,432.72,5859.0,429.3296,429.3296,428.4384,428.4978,5859.0
2024-09-06 13:00:00,432.72,433.03,432.33,432.33,4177.0,428.4978,428.8048,428.1116,428.1116,4177.0
2024-09-06 13:30:00,432.3,432.7,431.84,432.49,3230.0,428.0819,428.478,427.6264,428.27,3230.0
2024-09-06 14:00:00,432.72,432.72,431.55,432.17,5847.0,428.4978,428.4978,427.3392,427.9531,5847.0
2024-09-06 14:30:00,432.66,432.93,432.38,432.72,5576.0,428.4384,428.7057,428.1611,428.4978,5576.0
2024-09-06 15:00:00,432.59,432.98,432.3,432.7,30332.0,428.3691,428.7552,428.0819,428.478,30332.0
2024-09-06 15:30:00,432.53,432.97,430.45,431.36,52452.0,428.3096,428.7453,426.2499,427.1511,52452.0
2024-09-09 09:30:00,434.19,435.88,432.53,435.16,9590.0,429.9534,431.6269,428.3096,430.914,9590.0
2024-09-09 10:00:00,435.78,435.78,434.13,434.23,7870.0,431.5279,431.5279,429.894,429.993,7870.0
2024-09-09 10:30:00,434.48,436.1,434.24,436.06,11411.0,430.2406,431.8448,430.003,431.8052,11411.0
2024-09-09 11:00:00,436.31,436.96,435.78,436.77,5412.0,432.0528,432.6964,431.5279,432.5083,5412.0
2024-09-09 11:30:00,437.0,439.54,437.0,439.54,12901.0,432.736,435.2512,432.736,435.2512,12901.0
2024-09-09 12:00:00,439.29,439.75,438.56,439.75,41856.0,435.0037,435.4592,434.2808,435.4592,41856.0
2024-09-09 12:30:00,439.58,440.39,439.42,440.04,13211.0,435.2908,436.0929,435.1324,435.7464,13211.0
2024-09-09 13:00:00,440.23,440.3,438.85,438.85,41580.0,435.9345,436.0038,434.568,434.568,41580.0
2024-09-09 13:30:00,438.48,438.87,438.16,438.16,12348.0,434.2016,434.5878,433.8847,433.8847,12348.0
2024-09-09 14:00:00,438.11,438.45,437.46,438.28,14535.0,433.8352,434.1719,433.1915,434.0035,14535.0
2024-09-09 14:30:00,438.39,439.11,437.99,438.32,14595.0,434.1125,434.8254,433.7164,434.0431,14595.0
2024-09-09 15:00:00,437.99,438.32,437.37,438.09,143760.0,433.7164,434.0431,433.1024,433.8154,143760.0
2024-09-09 15:30:00,438.3,439.79,438.25,438.78,46169.0,434.0233,435.4988,433.9738,434.4987,46169.0
2024-09-10 09:30:00,438.88,442.37,438.3,441.36,22999.0,434.5977,438.0536,434.0233,437.0535,22999.0
2024-09-10 10:00:00,441.4,442.44,440.62,441.52,11596.0,437.0931,438.1229,436.3207,437.2119,11596.0
2024-09-10 10:30:00,441.55,441.89,441.2,441.69,29506.0,437.2416,437.5783,436.895,437.3803,29506.0
2024-09-10 11:00:00,441.89,442.01,440.71,441.76,32349.0,437.5783,437.6971,436.4098,437.4496,32349.0
2024-09-10 11:30:00,442.07,442.44,439.85,439.87,20755.0,437.7566,438.1229,435.5582,435.578,20755.0
2024-09-10 12:00:00,439.53,439.85,438.72,439.41,10479.0,435.2413,435.5582,434.4392,435.1225,10479.0
2024-09-10 12:30:00,439.32,439.81,438.84,438.91,13143.0,435.0334,435.5186,434.5581,434.6274,13143.0
2024-09-10 13:00:00,438.85,439.02,438.23,438.4,22444.0,434.568,434.7363,433.954,434.1224,22444.0
2024-09-10 13:30:00,438.77,438.8,438.4,438.58,4163.0,434.4888,434.5185,434.1224,434.3006,4163.0
2024-09-10 14:00:00,438.58,438.7,438.06,438.39,10088.0,434.3006,434.4194,433.7857,434.1125,10088.0
2024-09-10 14:30:00,438.38,439.63,438.31,439.46,5192.0,434.1026,435.3404,434.0332,435.172,5192.0
2024-09-10 15:00:00,439.44,439.89,439.31,439.65,7823.0,435.1522,435.5978,435.0235,435.3602,7823.0
2024-09-10 15:30:00,439.51,439.51,437.56,438.16,96724.0,435.2215,435.2215,433.2906,433.8847,96724.0
2024-09-11 09:30:00,436.55,436.55,431.0,432.35,51786.0,432.2904,432.2904,426.7946,428.1314,51786.0
2024-09-11 10:00:00,431.67,431.76,428.89,429.19,17079.0,427.458,427.5471,424.7052,425.0022,17079.0
2024-09-11 10:30:00,429.17,429.99,428.97,429.81,45252.0,424.9824,425.7944,424.7844,425.6162,45252.0
2024-09-11 11:00:00,429.72,431.45,429.52,430.68,10840.0,425.5271,427.2402,425.329,426.4777,10840.0
2024-09-11 11:30:00,430.7,430.91,429.12,430.0,17960.0,426.4975,426.7054,424.9329,425.8043,17960.0
2024-09-11 12:00:00,430.21,432.22,430.01,432.22,22740.0,426.0123,428.0027,425.8142,428.0027,22740.0
2024-09-11 12:30:00,432.37,433.54,431.99,433.4,8691.0,428.1512,429.3098,427.7749,429.1711,8691.0
2024-09-11 13:00:00,433.5,434.63,432.97,433.77,6359.0,429.2702,430.3891,428.7453,429.5375,6359.0
2024-09-11 13:30:00,433.64,435.53,433.61,434.81,7146.0,429.4088,431.2804,429.3791,430.5674,7146.0
2024-09-11 14:00:00,434.86,435.65,434.5,435.0,17378.0,430.6169,431.3992,430.2604,430.7555,17378.0
2024-09-11 14:30:00,435.25,435.62,434.87,435.35,12902.0,431.0031,431.3695,430.6268,431.1021,12902.0
2024-09-11 15:00:00,435.25,436.36,435.14,436.23,12126.0,431.0031,432.1023,430.8942,431.9735,12126.0
2024-09-11 15:30:00,436.19,436.49,434.91,435.72,126529.0,431.9339,432.231,430.6664,431.4685,126529.0
2024-09-12 09:30:00,433.96,436.94,433.48,436.72,16871.0,429.7257,432.6766,429.2504,432.4588,16871.0
2024-09-12 10:00:00,436.35,439.14,436.34,439.09,5018.0,432.0924,434.8551,432.0825,434.8056,5018.0
2024-09-12 10:30:00,439.05,439.79,436.78,438.03,12058.0,434.766,435.4988,432.5182,433.756,12058.0
2024-09-12 11:00:00,437.78,439.95,437.78,438.15,9124.0,433.5084,435.6572,433.5084,433.8748,9124.0
2024-09-12 11:30:00,438.47,438.87,437.67,437.7,6109.0,434.1917,434.5878,433.3995,433.4292,6109.0
2024-09-12 12:00:00,437.97,438.31,437.07,437.24,18626.0,433.6966,434.0332,432.8053,432.9737,18626.0
2024-09-12 12:30:00,437.39,437.98,436.95,437.37,26201.0,433.1222,433.7065,432.6865,433.1024,26201.0
2024-09-12 13:00:00,437.6,438.54,437.5,438.13,20098.0,433.3302,434.261,433.2311,433.855,20098.0
2024-09-12 13:30:00,438.29,439.01,438.18,438.66,21082.0,434.0134,434.7264,433.9045,434.3798,21082.0
2024-09-12 14:00:00,438.66,438.7,438.15,438.25,13520.0,434.3798,434.4194,433.8748,433.9738,13520.0
2024-09-12 14:30:00,438.1,438.47,437.01,437.79,14519.0,433.8253,434.1917,432.7459,433.5183,14519.0
2024-09-12 15:00:00,437.76,438.3,437.52,438.21,18412.0,433.4886,434.0233,433.2509,433.9342,18412.0
2024-09-12 15:30:00,438.22,441.22,438.16,439.82,111984.0,433.9441,436.9148,433.8847,435.5285,111984.0
2024-09-13 09:30:00,439.26,440.65,438.37,438.79,17886.0,435.9389,437.3184,435.0556,435.4725,17886.0
2024-09-13 10:00:00,439.05,440.2,438.27,439.56,14019.0,435.7305,436.8718,434.9564,436.2366,14019.0
2024-09-13 10:30:00,439.55,440.07,438.54,439.12,8335.0,436.2267,436.7428,435.2244,435.8,8335.0
2024-09-13 11:00:00,439.1,439.79,438.84,439.11,3250.0,435.7801,436.4649,435.5221,435.79,3250.0
2024-09-13 11:30:00,439.29,439.62,439.1,439.33,4523.0,435.9687,436.2962,435.7801,436.0084,4523.0
2024-09-13 12:00:00,439.27,439.67,438.5,438.87,4961.0,435.9488,436.3458,435.1847,435.5519,4961.0
2024-09-13 12:30:00,438.77,439.78,438.64,439.33,11128.0,435.4526,436.455,435.3236,436.0084,11128.0
2024-09-13 13:00:00,439.52,440.57,439.35,440.06,21537.0,436.1969,437.239,436.0282,436.7329,21537.0
2024-09-13 13:30:00,440.46,440.48,439.66,440.04,12345.0,437.1298,437.1497,436.3359,436.713,12345.0
2024-09-13 14:00:00,439.9,439.9,439.3,439.56,9218.0,436.5741,436.5741,435.9786,436.2366,9218.0
2024-09-13 14:30:00,439.6,439.66,439.11,439.37,3610.0,436.2763,436.3359,435.79,436.0481,3610.0
2024-09-13 15:00:00,439.39,439.99,439.19,439.99,14771.0,436.0679,436.6634,435.8694,436.6634,14771.0
2024-09-13 15:30:00,439.99,442.38,439.6,441.89,67540.0,436.6634,439.0353,436.2763,438.549,67540.0
2024-09-16 09:30:00,443.2,445.21,442.0,443.86,34377.0,439.8491,441.8439,438.6582,440.5041,34377.0
2024-09-16 10:00:00,443.92,443.92,441.76,441.81,9173.0,440.5637,440.5637,438.42,438.4696,9173.0
2024-09-16 10:30:00,441.87,442.62,441.42,441.79,9391.0,438.5292,439.2735,438.0826,438.4498,9391.0
2024-09-16 11:00:00,442.24,442.46,441.29,441.78,5588.0,438.8964,439.1147,437.9536,438.4399,5588.0
2024-09-16 11:30:00,441.93,442.98,441.31,442.98,12731.0,438.5887,439.6308,437.9734,439.6308,12731.0
2024-09-16 12:00:00,443.05,443.35,442.51,443.1,5169.0,439.7003,439.998,439.1643,439.7499,5169.0
2024-09-16 12:30:00,443.1,443.37,442.94,443.15,14741.0,439.7499,440.0178,439.5911,439.7995,14741.0
2024-09-16 13:00:00,443.15,443.15,442.34,442.34,7377.0,439.7995,439.7995,438.9956,438.9956,7377.0
2024-09-16 13:30:00,442.6,442.75,442.21,442.47,5317.0,439.2537,439.4025,438.8666,439.1246,5317.0
2024-09-16 14:00:00,442.46,442.55,441.5,441.67,5146.0,439.1147,439.204,438.162,438.3307,5146.0
2024-09-16 14:30:00,441.18,442.47,441.03,442.47,12269.0,437.8444,439.1246,437.6955,439.1246,12269.0
2024-09-16 15:00:00,442.67,442.93,442.28,442.9,13003.0,439.3231,439.5812,438.9361,439.5514,13003.0
2024-09-16 15:30:00,442.97,443.8,442.66,443.41,57756.0,439.6209,440.4446,439.3132,440.0575,57756.0
2024-09-17 09:30:00,443.06,444.38,440.76,441.02,21077.0,439.7102,441.0202,437.4276,437.6856,21077.0
2024-09-17 10:00:00,441.32,442.18,440.93,441.79,18420.0,437.9833,438.8368,437.5963,438.4498,18420.0
2024-09-17 10:30:00,441.74,441.96,439.9,440.19,7992.0,438.4002,438.6185,436.5741,436.8619,7992.0
2024-09-17 11:00:00,440.01,440.83,440.0,440.49,5924.0,436.6832,437.497,436.6733,437.1596,5924.0
2024-09-17 11:30:00,440.33,440.75,439.73,440.75,4393.0,437.0008,437.4176,436.4054,437.4176,4393.0
2024-09-17 12:00:00,440.74,441.24,439.87,439.96,13283.0,437.4077,437.9039,436.5443,436.6336,13283.0
2024-09-17 12:30:00,439.95,440.23,439.25,439.34,29857.0,436.6237,436.9016,435.929,436.0183,29857.0
2024-09-17 13:00:00,439.41,439.68,438.91,439.4,6019.0,436.0878,436.3557,435.5916,436.0779,6019.0
2024-09-17 13:30:00,439.23,439.23,437.94,438.82,7803.0,435.9091,435.9091,434.6289,435.5022,7803.0
2024-09-17 14:00:00,438.67,439.45,438.59,438.72,4319.0,435.3534,436.1275,435.274,435.403,4319.0
2024-09-17 14:30:00,438.59,439.0,438.14,438.44,6387.0,435.274,435.6809,434.8274,435.1251,6387.0
2024-09-17 15:00:00,438.35,438.4,437.57,437.73,16132.0,435.0358,435.0854,434.2617,434.4205,16132.0
2024-09-17 15:30:00,437.85,439.22,437.55,439.12,36563.0,434.5396,435.8992,434.2418,435.8,36563.0
2024-09-18 09:30:00,438.13,438.13,433.24,435.19,34540.0,434.8175,434.8175,429.9644,431.8997,34540.0
2024-09-18 10:00:00,435.22,436.71,434.52,436.06,19771.0,431.9295,433.4082,431.2348,432.7631,19771.0
2024-09-18 10:30:00,435.82,436.16,434.85,435.33,10282.0,432.5249,432.8624,431.5623,432.0386,10282.0
2024-09-18 11:00:00,435.31,435.96,434.74,435.53,9814.0,432.0188,432.6639,431.4531,432.2371,9814.0
2024-09-18 11:30:00,435.36,435.43,434.72,435.28,3900.0,432.0684,432.1379,431.4332,431.989,3900.0
2024-09-18 12:00:00,435.09,435.51,434.73,435.14,5670.0,431.8004,432.2173,431.4432,431.8501,5670.0
2024-09-18 12:30:00,435.14,437.81,435.14,437.8,14511.0,431.8501,434.4999,431.8501,434.49,14511.0
2024-09-18 13:00:00,437.51,437.94,437.35,437.63,2863.0,434.2021,434.6289,434.0434,434.3212,2863.0
2024-09-18 13:30:00,437.47,438.17,437.23,437.26,3961.0,434.1624,434.8572,433.9243,433.954,3961.0
2024-09-18 14:00:00,437.27,440.41,436.93,436.93,16001.0,433.964,437.0802,433.6265,433.6265,16001.0
2024-09-18 14:30:00,436.75,437.75,435.27,436.96,16099.0,433.4479,434.4403,431.9791,433.6563,16099.0
2024-09-18 15:00:00,436.88,439.36,436.05,437.74,19378.0,433.5769,436.0382,432.7532,434.4304,19378.0
2024-09-18 15:30:00,437.48,437.5,435.46,436.61,23696.0,434.1724,434.1922,432.1676,433.309,23696.0
2024-09-19 09:30:00,440.0,440.92,438.19,440.34,30540.0,436.6733,437.5864,434.877,437.0107,30540.0
2024-09-19 10:00:00,440.34,440.72,438.47,440.05,16970.0,437.0107,437.3879,435.1549,436.7229,16970.0
2024-09-19 10:30:00,440.32,440.32,439.07,440.0,4481.0,436.9909,436.9909,435.7504,436.6733,4481.0
2024-09-19 11:00:00,439.82,440.04,438.96,439.68,6734.0,436.4947,436.713,435.6412,436.3557,6734.0
2024-09-19 11:30:00,439.54,439.55,438.69,439.35,6236.0,436.2168,436.2267,435.3732,436.0282,6236.0
2024-09-19 12:00:00,439.2,440.39,439.2,440.39,7073.0,435.8794,437.0604,435.8794,437.0604,7073.0
2024-09-19 12:30:00,440.41,440.72,439.45,439.53,6979.0,437.0802,437.3879,436.1275,436.2069,6979.0
2024-09-19 13:00:00,439.51,439.96,439.48,439.9,4204.0,436.187,436.6336,436.1573,436.5741,4204.0
2024-09-19 13:30:00,439.69,440.31,439.59,440.26,6745.0,436.3657,436.981,436.2664,436.9314,6745.0
2024-09-19 14:00:00,440.08,440.47,438.7,438.9,7982.0,436.7527,437.1398,435.3831,435.5816,7982.0
2024-09-19 14:30:00,438.95,439.43,438.65,439.23,8639.0,435.6313,436.1076,435.3335,435.9091,8639.0
2024-09-19 15:00:00,439.35,439.58,438.38,438.38,13094.0,436.0282,436.2565,435.0656,435.0656,13094.0
2024-09-19 15:30:00,438.38,439.07,437.14,438.61,69107.0,435.0656,435.7504,433.8349,435.2938,69107.0
2024-09-20 09:30:00,437.35,438.91,436.95,437.12,118650.0,434.0434,435.5916,433.6464,433.8151,118650.0
2024-09-20 10:00:00,436.64,439.57,436.57,439.29,9569.0,433.3387,436.2466,433.2693,435.9687,9569.0
2024-09-20 10:30:00,439.12,439.19,438.18,439.0,8553.0,435.8,435.8694,434.8671,435.6809,8553.0
2024-09-20 11:00:00,439.21,440.59,439.15,440.35,11084.0,435.8893,437.2589,435.8297,437.0207,11084.0
2024-09-20 11:30:00,439.75,441.24,439.74,440.51,8394.0,436.4252,437.9039,436.4153,437.1795,8394.0
2024-09-20 12:00:00,440.59,440.93,440.18,440.58,2904.0,437.2589,437.5963,436.852,437.2489,2904.0
2024-09-20 12:30:00,440.75,441.23,440.54,441.11,2657.0,437.4176,437.894,437.2092,437.7749,2657.0
2024-09-20 13:00:00,441.22,441.98,440.89,441.52,10059.0,437.8841,438.6384,437.5566,438.1818,10059.0
2024-09-20 13:30:00,441.34,441.91,441.09,441.24,10445.0,438.0032,438.5689,437.7551,437.9039,10445.0
2024-09-20 14:00:00,441.31,442.0,439.63,439.63,10590.0,437.9734,438.6582,436.3061,436.3061,10590.0
2024-09-20 14:30:00,439.61,441.23,439.33,441.19,5203.0,436.2863,437.894,436.0084,437.8543,5203.0
2024-09-20 15:00:00,441.14,441.82,441.0,441.75,9924.0,437.8047,438.4796,437.6658,438.4101,9924.0
2024-09-20 15:30:00,441.92,442.89,441.18,442.58,52462.0,438.5788,439.5415,437.8444,439.2338,52462.0
2024-09-23 09:30:00,443.11,444.73,441.4,443.63,12586.0,439.7598,441.3676,438.0627,440.2759,12586.0
2024-09-23 10:00:00,443.63,444.9,442.95,444.85,7016.0,440.2759,441.5363,439.601,441.4867,7016.0
2024-09-23 10:30:00,444.32,444.59,443.65,443.77,9400.0,440.9607,441.2286,440.2957,440.4148,9400.0
2024-09-23 11:00:00,443.59,445.48,443.59,445.47,7673.0,440.2362,442.1119,440.2362,442.102,7673.0
2024-09-23 11:30:00,445.76,446.03,445.09,445.45,19986.0,442.3898,442.6577,441.7248,442.0821,19986.0
2024-09-23 12:00:00,445.6,446.22,445.28,445.98,7197.0,442.231,442.8463,441.9134,442.6081,7197.0
2024-09-23 12:30:00,445.98,445.98,444.79,444.79,2377.0,442.6081,442.6081,441.4271,441.4271,2377.0
2024-09-23 13:00:00,444.68,444.89,444.4,444.53,3184.0,441.3179,441.5263,441.0401,441.1691,3184.0
2024-09-23 13:30:00,444.53,444.81,444.21,444.69,9236.0,441.1691,441.447,440.8515,441.3279,9236.0
2024-09-23 14:00:00,444.85,444.85,444.35,444.46,10546.0,441.4867,441.4867,440.9904,441.0996,10546.0
2024-09-23 14:30:00,444.35,445.4,444.34,445.4,7593.0,440.9904,442.0325,440.9805,442.0325,7593.0
2024-09-23 15:00:00,445.37,446.06,445.32,445.57,11108.0,442.0027,442.6875,441.9531,442.2012,11108.0
2024-09-23 15:30:00,445.75,447.47,445.75,447.27,28905.0,442.3798,444.0868,442.3798,443.8884,28905.0
2024-09-24 09:30:00,448.2,448.2,443.14,444.56,16076.0,444.8113,444.8113,439.7896,441.1988,16076.0
2024-09-24 10:00:00,444.08,446.8,444.08,446.47,8229.0,440.7225,443.4219,440.7225,443.0944,8229.0
2024-09-24 10:30:00,446.89,447.65,446.24,447.65,8103.0,443.5112,444.2655,442.8661,444.2655,8103.0
2024-09-24 11:00:00,447.71,447.71,446.72,447.22,5782.0,444.325,444.325,443.3425,443.8387,5782.0
2024-09-24 11:30:00,447.45,447.72,446.92,447.56,9345.0,444.067,444.335,443.541,444.1762,9345.0
2024-09-24 12:00:00,447.52,447.88,446.81,447.37,10535.0,444.1365,444.4937,443.4318,443.9876,10535.0
2024-09-24 12:30:00,447.13,448.45,447.09,448.45,39867.0,443.7494,445.0594,443.7097,445.0594,39867.0
2024-09-24 13:00:00,448.63,449.22,448.01,448.33,21361.0,445.2381,445.8236,444.6228,444.9403,21361.0
2024-09-24 13:30:00,448.4,448.7,448.19,448.37,2934.0,445.0098,445.3075,444.8014,444.98,2934.0
2024-09-24 14:00:00,448.37,448.79,448.18,448.69,6117.0,444.98,445.3969,444.7915,445.2976,6117.0
2024-09-24 14:30:00,448.47,449.37,448.41,449.19,8277.0,445.0793,445.9725,445.0197,445.7938,8277.0
2024-09-24 15:00:00,449.09,449.53,448.56,449.16,14470.0,445.6946,446.1313,445.1686,445.7641,14470.0
2024-09-24 15:30:00,449.35,450.54,448.97,450.3,44397.0,445.9526,447.1336,445.5755,446.8954,44397.0
2024-09-25 09:30:00,451.45,452.0,449.36,449.86,11798.0,448.0368,448.5826,445.9626,446.4588,11798.0
2024-09-25 10:00:00,449.86,450.11,448.5,449.43,8156.0,446.4588,446.7069,445.1091,446.032,8156.0
2024-09-25 10:30:00,449.54,450.33,449.3,450.33,6166.0,446.1412,446.9252,445.903,446.9252,6166.0
2024-09-25 11:00:00,450.33,450.5,449.63,450.22,4949.0,446.9252,447.0939,446.2305,446.8161,4949.0
2024-09-25 11:30:00,450.39,450.68,450.29,450.4,3617.0,446.9848,447.2726,446.8855,446.9947,3617.0
2024-09-25 12:00:00,450.57,450.7,450.47,450.67,1985.0,447.1634,447.2924,447.0642,447.2626,1985.0
2024-09-25 12:30:00,450.68,450.79,449.85,449.85,4409.0,447.2726,447.3817,446.4488,446.4488,4409.0
2024-09-25 13:00:00,449.97,451.41,449.43,451.31,8004.0,446.5679,447.9971,446.032,447.8978,8004.0
2024-09-25 13:30:00,451.03,451.63,450.05,451.63,6090.0,447.6199,448.2154,446.6473,448.2154,6090.0
2024-09-25 14:00:00,451.61,451.66,451.05,451.61,8961.0,448.1955,448.2452,447.6398,448.1955,8961.0
2024-09-25 14:30:00,451.47,451.65,450.6,451.22,11569.0,448.0566,448.2352,447.1932,447.8085,11569.0
2024-09-25 15:00:00,451.4,451.5,450.75,451.14,6966.0,447.9871,448.0864,447.342,447.7291,6966.0
2024-09-25 15:30:00,451.33,451.73,450.13,450.5,44582.0,447.9177,448.3146,446.7267,447.0939,44582.0
2024-09-26 09:30:00,449.62,450.51,447.76,448.89,15966.0,446.2206,447.1039,444.3746,445.4961,15966.0
2024-09-26 10:00:00,449.24,450.08,448.23,449.68,9869.0,445.8435,446.6771,444.8411,446.2801,9869.0
2024-09-26 10:30:00,449.95,451.26,449.32,451.14,9058.0,446.5481,447.8482,445.9229,447.7291,9058.0
2024-09-26 11:00:00,451.27,451.3,449.94,449.98,8448.0,447.8581,447.8879,446.5382,446.5779,8448.0
2024-09-26 11:30:00,450.1,450.23,449.3,449.88,6719.0,446.697,446.826,445.903,446.4786,6719.0
2024-09-26 12:00:00,449.52,449.56,448.76,448.98,3142.0,446.1213,446.161,445.3671,445.5854,3142.0
2024-09-26 12:30:00,448.82,449.54,448.39,449.44,6905.0,445.4266,446.1412,444.9999,446.0419,6905.0
2024-09-26 13:00:00,450.07,450.07,448.95,449.6,10702.0,446.6672,446.6672,445.5557,446.2007,10702.0
2024-09-26 13:30:00,449.6,450.08,449.5,449.66,4887.0,446.2007,446.6771,446.1015,446.2603,4887.0
2024-09-26 14:00:00,449.85,450.07,449.6,449.6,5474.0,446.4488,446.6672,446.2007,446.2007,5474.0
2024-09-26 14:30:00,449.6,449.7,448.64,448.81,5239.0,446.2007,446.3,445.248,445.4167,5239.0
2024-09-26 15:00:00,448.72,448.73,447.53,447.98,15137.0,445.3274,445.3373,444.1464,444.593,15137.0
2024-09-26 15:30:00,447.96,448.9,447.59,448.19,41451.0,444.5731,445.506,444.2059,444.8014,41451.0
2024-09-27 09:30:00,447.26,447.26,444.2,445.25,12268.0,443.8784,443.8784,440.8416,441.8836,12268.0
2024-09-27 10:00:00,445.26,446.56,444.1,446.09,10236.0,441.8936,443.1837,440.7423,442.7173,10236.0
2024-09-27 10:30:00,446.18,446.77,444.78,444.78,6670.0,442.8066,443.3921,441.4172,441.4172,6670.0
2024-09-27 11:00:00,444.78,445.53,444.47,445.21,9560.0,441.4172,442.1615,441.1095,441.8439,9560.0
2024-09-27 11:30:00,445.13,445.96,445.08,445.53,22116.0,441.7645,442.5883,441.7149,442.1615,22116.0
2024-09-27 12:00:00,445.48,446.3,445.35,445.75,6171.0,442.1119,442.9257,441.9829,442.3798,6171.0
2024-09-27 12:30:00,445.83,446.43,445.47,446.43,4617.0,442.4592,443.0547,442.102,443.0547,4617.0
2024-09-27 13:00:00,446.48,446.77,446.38,446.63,5174.0,443.1043,443.3921,443.0051,443.2532,5174.0
2024-09-27 13:30:00,446.76,447.46,446.57,447.34,5946.0,443.3822,444.0769,443.1936,443.9578,5946.0
2024-09-27 14:00:00,447.58,447.58,447.14,447.4,7461.0,444.196,444.196,443.7593,444.0174,7461.0
2024-09-27 14:30:00,447.74,448.04,447.21,447.35,11051.0,444.3548,444.6525,443.8288,443.9677,11051.0
2024-09-27 15:00:00,447.34,447.61,446.44,447.48,19706.0,443.9578,444.2258,443.0646,444.0968,19706.0
2024-09-27 15:30:00,447.55,448.06,446.08,446.22,41323.0,444.1662,444.6724,442.7074,442.8463,41323.0
2024-09-30 09:30:00,446.76,448.23,444.79,448.0,10067.0,443.3822,444.8411,441.4271,444.6128,10067.0
2024-09-30 10:00:00,447.67,449.2,447.67,448.8,6252.0,444.2853,445.8038,444.2853,445.4068,6252.0
2024-09-30 10:30:00,448.92,450.95,448.91,450.76,6270.0,445.5259,447.5405,445.516,447.352,6270.0
2024-09-30 11:00:00,450.61,450.8,447.95,448.0,12809.0,447.2031,447.3917,444.5632,444.6128,12809.0
2024-09-30 11:30:00,448.05,448.28,447.82,448.08,4715.0,444.6625,444.8907,444.4342,444.6922,4715.0
2024-09-30 12:00:00,448.09,448.44,447.53,447.67,5487.0,444.7022,445.0495,444.1464,444.2853,5487.0
2024-09-30 12:30:00,447.45,447.49,446.72,446.72,4016.0,444.067,444.1067,443.3425,443.3425,4016.0
2024-09-30 13:00:00,447.04,447.74,446.56,447.66,6633.0,443.6601,444.3548,443.1837,444.2754,6633.0
2024-09-30 13:30:00,447.67,448.03,447.33,447.74,5049.0,444.2853,444.6426,443.9479,444.3548,5049.0
2024-09-30 14:00:00,447.74,447.75,445.58,446.29,9435.0,444.3548,444.3647,442.2111,442.9158,9435.0
2024-09-30 14:30:00,446.37,447.47,446.35,446.95,4529.0,442.9952,444.0868,442.9753,443.5708,4529.0
2024-09-30 15:00:00,446.73,447.26,446.44,446.84,14967.0,443.3524,443.8784,443.0646,443.4616,14967.0
2024-09-30 15:30:00,446.82,450.13,446.82,449.6,45560.0,443.4418,446.7267,443.4418,446.2007,45560.0
2024-10-01 09:30:00,449.81,449.84,446.82,448.17,11668.0,446.4092,446.4389,443.4418,444.7816,11668.0
2024-10-01 10:00:00,447.84,448.91,446.83,448.91,14519.0,444.454,445.516,443.4517,445.516,14519.0
2024-10-01 10:30:00,448.62,449.68,448.3,448.3,5351.0,445.2281,446.2801,444.9106,444.9106,5351.0
2024-10-01 11:00:00,448.15,448.57,447.12,448.21,9731.0,444.7617,445.1785,443.7395,444.8212,9731.0
2024-10-01 11:30:00,448.07,448.14,447.16,448.12,3576.0,444.6823,444.7518,443.7792,444.7319,3576.0
2024-10-01 12:00:00,447.75,448.15,447.25,447.7,2331.0,444.3647,444.7617,443.8685,444.3151,2331.0
2024-10-01 12:30:00,447.43,447.99,447.0,447.59,4368.0,444.0471,444.6029,443.6204,444.2059,4368.0
2024-10-01 13:00:00,447.19,447.4,446.28,446.54,4568.0,443.809,444.0174,442.9058,443.1639,4568.0
2024-10-01 13:30:00,446.79,447.97,446.5,447.97,6578.0,443.412,444.5831,443.1242,444.5831,6578.0
2024-10-01 14:00:00,448.59,449.18,448.08,448.09,9530.0,445.1984,445.7839,444.6922,444.7022,9530.0
2024-10-01 14:30:00,448.25,448.59,447.58,448.5,5266.0,444.8609,445.1984,444.196,445.1091,5266.0
2024-10-01 15:00:00,448.16,448.7,447.78,448.47,9438.0,444.7716,445.3075,444.3945,445.0793,9438.0
2024-10-01 15:30:00,448.42,449.87,447.7,449.16,52526.0,445.0297,446.4687,444.3151,445.7641,52526.0
2024-10-02 09:30:00,447.13,448.9,446.65,448.27,15066.0,443.7494,445.506,443.273,444.8808,15066.0
2024-10-02 10:00:00,447.1,447.79,446.42,447.49,4605.0,443.7196,444.4044,443.0448,444.1067,4605.0
2024-10-02 10:30:00,447.68,449.69,447.67,449.48,4687.0,444.2953,446.2901,444.2853,446.0816,4687.0
2024-10-02 11:00:00,449.21,450.13,449.21,449.65,5401.0,445.8137,446.7267,445.8137,446.2504,5401.0
2024-10-02 11:30:00,450.05,450.24,449.46,449.83,5390.0,446.6473,446.8359,446.0618,446.429,5390.0
2024-10-02 12:00:00,449.83,450.2,449.66,449.71,10233.0,446.429,446.7962,446.2603,446.3099,10233.0
2024-10-02 12:30:00,449.69,449.7,447.95,448.26,12343.0,446.2901,446.3,444.5632,444.8709,12343.0
2024-10-02 13:00:00,448.32,448.34,447.81,448.15,4636.0,444.9304,444.9503,444.4243,444.7617,4636.0
2024-10-02 13:30:00,448.11,449.06,447.89,448.79,4739.0,444.722,445.6648,444.5037,445.3969,4739.0
2024-10-02 14:00:00,449.19,449.53,448.59,448.59,3871.0,445.7938,446.1313,445.1984,445.1984,3871.0
2024-10-02 14:30:00,448.64,449.08,448.36,448.82,2545.0,445.248,445.6847,444.9701,445.4266,2545.0
2024-10-02 15:00:00,448.75,449.39,448.48,449.07,5499.0,445.3572,445.9923,445.0892,445.6747,5499.0
2024-10-02 15:30:00,449.13,449.96,448.59,449.31,34429.0,445.7343,446.558,445.1984,445.9129,34429.0
2024-10-03 09:30:00,448.2,448.81,445.63,447.08,10721.0,444.8113,445.4167,442.2608,443.6998,10721.0
2024-10-03 10:00:00,447.4,448.2,446.97,447.11,4560.0,444.0174,444.8113,443.5906,443.7296,4560.0
2024-10-03 10:30:00,447.72,448.16,447.0,447.33,5499.0,444.335,444.7716,443.6204,443.9479,5499.0
2024-10-03 11:00:00,447.23,447.76,446.69,446.79,2953.0,443.8487,444.3746,443.3127,443.412,2953.0
2024-10-03 11:30:00,447.16,447.43,446.49,446.61,4200.0,443.7792,444.0471,443.1143,443.2333,4200.0
2024-10-03 12:00:00,446.35,446.52,445.81,446.52,6870.0,442.9753,443.144,442.4394,443.144,6870.0
2024-10-03 12:30:00,446.14,446.14,443.82,444.69,9048.0,442.7669,442.7669,440.4644,441.3279,9048.0
2024-10-03 13:00:00,444.71,445.74,444.68,445.45,11511.0,441.3477,442.3699,441.3179,442.0821,11511.0
2024-10-03 13:30:00,445.66,446.28,445.41,446.05,10355.0,442.2905,442.9058,442.0424,442.6776,10355.0
2024-10-03 14:00:00,445.94,446.68,445.94,446.67,4067.0,442.5684,443.3028,442.5684,443.2929,4067.0
2024-10-03 14:30:00,446.87,447.35,446.24,447.22,19863.0,443.4914,443.9677,442.8661,443.8387,19863.0
2024-10-03 15:00:00,447.24,448.28,447.2,448.06,9512.0,443.8586,444.8907,443.8189,444.6724,9512.0
2024-10-03 15:30:00,448.11,449.58,447.86,449.11,29745.0,444.722,446.1809,444.4739,445.7144,29745.0
2024-10-04 09:30:00,449.25,449.99,448.05,448.73,24590.0,445.8534,446.5878,444.6625,445.3373,24590.0
2024-10-04 10:00:00,448.49,449.7,447.97,448.0,11801.0,445.0991,446.3,444.5831,444.6128,11801.0
2024-10-04 10:30:00,447.86,448.42,446.64,447.66,10806.0,444.4739,445.0297,443.2631,444.2754,10806.0
2024-10-04 11:00:00,447.9,448.17,445.62,445.72,68994.0,444.5136,444.7816,442.2508,442.3501,68994.0
2024-10-04 11:30:00,446.04,447.6,446.04,447.38,5417.0,442.6677,444.2159,442.6677,443.9975,5417.0
2024-10-04 12:00:00,447.52,447.69,445.98,445.98,11824.0,444.1365,444.3052,442.6081,442.6081,11824.0
2024-10-04 12:30:00,446.33,447.08,445.79,446.61,28234.0,442.9555,443.6998,442.4195,443.2333,28234.0
2024-10-04 13:00:00,446.61,447.09,445.64,447.08,35149.0,443.2333,443.7097,442.2707,443.6998,35149.0
2024-10-04 13:30:00,447.27,448.03,446.73,447.77,8406.0,443.8884,444.6426,443.3524,444.3846,8406.0
2024-10-04 14:00:00,447.77,448.32,446.88,448.32,9607.0,444.3846,444.9304,443.5013,444.9304,9607.0
2024-10-04 14:30:00,448.51,449.33,448.31,449.25,10198.0,445.119,445.9328,444.9205,445.8534,10198.0
2024-10-04 15:00:00,449.03,449.7,448.79,449.5,26535.0,445.635,446.3,445.3969,446.1015,26535.0
2024-10-04 15:30:00,449.5,450.54,449.5,450.26,37162.0,446.1015,447.1336,446.1015,446.8557,37162.0
2024-10-07 09:30:00,449.62,451.14,448.7,450.48,21664.0,446.2206,447.7291,445.3075,447.0741,21664.0
2024-10-07 10:00:00,450.4,451.19,450.4,450.87,5929.0,446.9947,447.7787,446.9947,447.4611,5929.0
2024-10-07 10:30:00,450.85,451.25,450.39,451.25,3820.0,447.4413,447.8383,446.9848,447.8383,3820.0
2024-10-07 11:00:00,451.5,452.52,451.5,451.65,5095.0,448.0864,449.0987,448.0864,448.2352,5095.0
2024-10-07 11:30:00,451.86,452.02,451.36,451.72,4083.0,448.4437,448.6024,447.9474,448.3047,4083.0
2024-10-07 12:00:00,452.04,452.04,451.31,451.65,1768.0,448.6223,448.6223,447.8978,448.2352,1768.0
2024-10-07 12:30:00,451.61,451.89,450.92,451.49,24218.0,448.1955,448.4734,447.5108,448.0764,24218.0
2024-10-07 13:00:00,451.54,451.89,451.25,451.64,1883.0,448.1261,448.4734,447.8383,448.2253,1883.0
2024-10-07 13:30:00,451.23,451.3,450.92,451.08,2059.0,447.8184,447.8879,447.5108,447.6695,2059.0
2024-10-07 14:00:00,450.96,451.47,450.08,450.17,14671.0,447.5505,448.0566,446.6771,446.7664,14671.0
2024-10-07 14:30:00,450.02,450.02,448.48,449.26,18428.0,446.6176,446.6176,445.0892,445.8633,18428.0
2024-10-07 15:00:00,449.23,450.18,448.89,449.43,9166.0,445.8335,446.7764,445.4961,446.032,9166.0
2024-10-07 15:30:00,449.7,450.41,448.85,449.19,49446.0,446.3,447.0046,445.4564,445.7938,49446.0
2024-10-08 09:30:00,452.52,454.22,452.52,452.93,14722.0,449.0987,450.7858,449.0987,449.5056,14722.0
2024-10-08 10:00:00,452.92,454.27,452.48,454.27,14994.0,449.4956,450.8354,449.059,450.8354,14994.0
2024-10-08 10:30:00,454.38,455.65,453.97,455.65,16700.0,450.9446,452.205,450.5377,452.205,16700.0
2024-10-08 11:00:00,455.39,456.42,454.73,456.18,13787.0,451.947,452.9692,451.292,452.731,13787.0
2024-10-08 11:30:00,456.0,456.18,454.74,454.87,12648.0,452.5524,452.731,451.3019,451.4309,12648.0
2024-10-08 12:00:00,455.06,455.2,454.44,455.01,12005.0,451.6195,451.7584,451.0041,451.5698,12005.0
2024-10-08 12:30:00,454.85,455.38,454.83,455.38,21130.0,451.411,451.937,451.3912,451.937,21130.0
2024-10-08 13:00:00,455.19,455.36,454.23,454.89,14804.0,451.7485,451.9172,450.7957,451.4507,14804.0
2024-10-08 13:30:00,454.84,454.85,453.88,454.07,9386.0,451.4011,451.411,450.4484,450.6369,9386.0
2024-10-08 14:00:00,454.0,456.26,453.86,455.64,72458.0,450.5675,452.8104,450.4285,452.1951,72458.0
2024-10-08 14:30:00,456.01,457.95,456.01,456.93,18609.0,452.5623,454.4876,452.5623,453.4753,18609.0
2024-10-08 15:00:00,456.77,457.9,456.11,457.78,19410.0,453.3165,454.438,452.6615,454.3189,19410.0
2024-10-08 15:30:00,457.71,458.91,457.49,458.1,72656.0,454.2494,455.4403,454.0311,454.6365,72656.0
2024-10-09 09:30:00,457.76,463.0,455.38,462.16,20771.0,454.299,459.4994,451.937,458.6658,20771.0
2024-10-09 10:00:00,462.12,462.18,460.19,460.72,13842.0,458.6261,458.6856,456.7107,457.2367,13842.0
2024-10-09 10:30:00,460.98,462.37,460.37,462.23,15378.0,457.4947,458.8742,456.8893,458.7352,15378.0
2024-10-09 11:00:00,462.23,462.66,461.43,461.43,15414.0,458.7352,459.162,457.9413,457.9413,15414.0
2024-10-09 11:30:00,461.14,463.16,461.14,463.05,8418.0,457.6535,459.6582,457.6535,459.549,8418.0
2024-10-09 12:00:00,463.12,463.72,462.78,462.9,13490.0,459.6185,460.214,459.2811,459.4002,13490.0
2024-10-09 12:30:00,462.84,463.53,462.68,463.47,10379.0,459.3406,460.0254,459.1818,459.9659,10379.0
2024-10-09 13:00:00,463.48,464.62,463.02,464.23,9063.0,459.9758,461.1072,459.5193,460.7201,9063.0
2024-10-09 13:30:00,464.43,464.57,463.28,463.69,12523.0,460.9186,461.0576,459.7773,460.1842,12523.0
2024-10-09 14:00:00,463.49,465.0,463.26,464.88,18019.0,459.9857,461.4843,459.7575,461.3652,18019.0
2024-10-09 14:30:00,464.63,465.99,464.62,465.9,15844.0,461.1171,462.4668,461.1072,462.3775,15844.0
2024-10-09 15:00:00,466.0,466.44,465.29,466.44,16905.0,462.4767,462.9134,461.7721,462.9134,16905.0
2024-10-09 15:30:00,466.31,467.89,465.7,466.56,127833.0,462.7844,464.3525,462.179,463.0325,127833.0
2024-10-10 09:30:00,466.55,467.45,463.89,465.13,19548.0,463.0226,463.9158,460.3827,461.6133,19548.0
2024-10-10 10:00:00,464.47,464.88,462.87,462.87,4476.0,460.9583,461.3652,459.3704,459.3704,4476.0
2024-10-10 10:30:00,462.87,463.58,461.46,462.46,10169.0,459.3704,460.075,457.9711,458.9635,10169.0
2024-10-10 11:00:00,462.64,464.66,462.27,464.6,19830.0,459.1421,461.1469,458.7749,461.0873,19830.0
2024-10-10 11:30:00,464.43,466.49,464.32,465.83,36123.0,460.9186,462.963,460.8094,462.308,36123.0
2024-10-10 12:00:00,465.75,466.22,465.3,466.14,27665.0,462.2286,462.6951,461.782,462.6157,27665.0
2024-10-10 12:30:00,466.46,466.57,463.72,464.3,25195.0,462.9333,463.0424,460.214,460.7896,25195.0
2024-10-10 13:00:00,464.24,465.99,463.92,465.42,36221.0,460.7301,462.4668,460.4125,461.9011,36221.0
2024-10-10 13:30:00,465.42,465.55,464.06,465.47,13594.0,461.9011,462.0301,460.5514,461.9508,13594.0
2024-10-10 14:00:00,465.43,465.43,463.29,463.56,5323.0,461.9111,461.9111,459.7872,460.0552,5323.0
2024-10-10 14:30:00,463.62,464.59,463.21,464.23,13689.0,460.1147,461.0774,459.7078,460.7201,13689.0
2024-10-10 15:00:00,464.4,464.4,463.46,464.34,15244.0,460.8888,460.8888,459.9559,460.8293,15244.0
2024-10-10 15:30:00,464.43,465.84,464.1,464.65,42216.0,460.9186,462.318,460.5911,461.137,42216.0
2024-10-11 09:30:00,465.99,469.01,465.56,466.24,8674.0,462.4668,465.464,462.0401,462.7149,8674.0
2024-10-11 10:00:00,465.68,466.85,465.31,466.85,4195.0,462.1592,463.3203,461.792,463.3203,4195.0
2024-10-11 10:30:00,466.75,466.92,465.9,466.81,5341.0,463.2211,463.3898,462.3775,463.2806,5341.0
2024-10-11 11:00:00,466.62,466.62,465.28,465.28,3868.0,463.0921,463.0921,461.7622,461.7622,3868.0
2024-10-11 11:30:00,465.07,465.89,465.07,465.44,5293.0,461.5538,462.3676,461.5538,461.921,5293.0
2024-10-11 12:00:00,465.42,466.09,464.82,464.84,7553.0,461.9011,462.5661,461.3057,461.3255,7553.0
2024-10-11 12:30:00,465.1,465.14,463.71,465.11,8415.0,461.5835,461.6232,460.2041,461.5935,8415.0
2024-10-11 13:00:00,465.11,465.26,464.66,465.1,4243.0,461.5935,461.7423,461.1469,461.5835,4243.0
2024-10-11 13:30:00,465.06,465.32,464.71,465.0,4863.0,461.5439,461.8019,461.1965,461.4843,4863.0
2024-10-11 14:00:00,465.12,465.43,464.65,464.91,2251.0,461.6034,461.9111,461.137,461.395,2251.0
2024-10-11 14:30:00,465.11,465.4,463.89,464.18,13606.0,461.5935,461.8813,460.3827,460.6705,13606.0
2024-10-11 15:00:00,464.16,465.06,464.15,464.95,13619.0,460.6507,461.5439,460.6407,461.4347,13619.0
2024-10-11 15:30:00,464.69,468.23,464.68,467.85,56126.0,461.1766,464.6899,461.1667,464.3128,56126.0
2024-10-14 09:30:00,469.83,471.76,468.96,469.5,19314.0,466.2778,468.1932,465.4144,465.9503,19314.0
2024-10-14 10:00:00,469.62,470.49,469.17,470.49,7328.0,466.0694,466.9328,465.6228,466.9328,7328.0
2024-10-14 10:30:00,471.65,471.83,471.16,471.31,9308.0,468.084,468.2627,467.5977,467.7466,9308.0
2024-10-14 11:00:00,471.18,472.52,471.1,471.95,5970.0,467.6176,468.9474,467.5382,468.3818,5970.0
2024-10-14 11:30:00,472.14,472.77,471.83,472.47,7917.0,468.5703,469.1956,468.2627,468.8978,7917.0
2024-10-14 12:00:00,472.58,472.91,472.42,472.77,3711.0,469.007,469.3345,468.8482,469.1956,3711.0
2024-10-14 12:30:00,472.95,473.87,472.95,473.55,6093.0,469.3742,470.2872,469.3742,469.9697,6093.0
2024-10-14 13:00:00,473.4,473.42,472.79,472.79,4708.0,469.8208,469.8406,469.2154,469.2154,4708.0
2024-10-14 13:30:00,472.96,472.96,471.98,472.19,3756.0,469.3841,469.3841,468.4115,468.6199,3756.0
2024-10-14 14:00:00,472.0,474.26,471.72,474.07,15633.0,468.4314,470.6743,468.1535,470.4857,15633.0
2024-10-14 14:30:00,473.96,474.88,473.92,474.43,10691.0,470.3766,471.2896,470.3369,470.843,10691.0
2024-10-14 15:00:00,474.3,475.97,474.25,475.66,21482.0,470.714,472.3714,470.6644,472.0637,21482.0
2024-10-14 15:30:00,475.6,475.7,472.84,473.21,64237.0,472.0042,472.1034,469.265,469.6322,64237.0
2024-10-15 09:30:00,476.12,477.89,474.0,474.27,22527.0,472.5202,474.2768,470.4163,470.6842,22527.0
2024-10-15 10:00:00,474.27,476.54,473.99,476.18,15139.0,470.6842,472.9371,470.4063,472.5798,15139.0
2024-10-15 10:30:00,475.9,476.77,475.29,475.29,11311.0,472.3019,473.1653,471.6965,471.6965,11311.0
2024-10-15 11:00:00,475.3,475.99,475.04,475.51,8942.0,471.7064,472.3912,471.4484,471.9148,8942.0
2024-10-15 11:30:00,475.39,476.37,474.94,476.37,8312.0,471.7957,472.7683,471.3492,472.7683,8312.0
2024-10-15 12:00:00,476.26,476.89,476.26,476.82,12174.0,472.6592,473.2844,472.6592,473.2149,12174.0
2024-10-15 12:30:00,476.52,476.78,474.36,474.39,5012.0,472.9172,473.1752,470.7735,470.8033,5012.0
2024-10-15 13:00:00,474.47,475.22,474.21,474.97,6714.0,470.8827,471.627,470.6247,471.3789,6714.0
2024-10-15 13:30:00,475.08,475.54,474.93,475.54,4742.0,471.4881,471.9446,471.3392,471.9446,4742.0
2024-10-15 14:00:00,475.55,475.86,474.21,474.36,7040.0,471.9545,472.2622,470.6247,470.7735,7040.0
2024-10-15 14:30:00,474.12,474.61,473.81,474.06,11639.0,470.5354,471.0216,470.2277,470.4758,11639.0
2024-10-15 15:00:00,473.93,474.2,473.12,474.2,13848.0,470.3468,470.6147,469.5429,470.6147,13848.0
2024-10-15 15:30:00,474.16,475.05,473.03,473.67,59371.0,470.575,471.4583,469.4536,470.0888,59371.0
2024-10-16 09:30:00,471.65,474.73,470.79,471.77,17734.0,468.084,471.1407,467.2305,468.2031,17734.0
2024-10-16 10:00:00,471.52,471.77,469.42,470.16,8263.0,467.955,468.2031,465.8709,466.6053,8263.0
2024-10-16 10:30:00,469.99,472.22,469.99,472.2,10314.0,466.4366,468.6497,466.4366,468.6299,10314.0
2024-10-16 11:00:00,472.1,473.05,471.85,473.05,13096.0,468.5306,469.4734,468.2825,469.4734,13096.0
2024-10-16 11:30:00,472.75,474.52,472.46,474.52,13496.0,469.1757,470.9323,468.8879,470.9323,13496.0
2024-10-16 12:00:00,474.18,474.52,473.39,473.51,14466.0,470.5949,470.9323,469.8109,469.93,14466.0
2024-10-16 12:30:00,473.59,474.22,473.43,474.09,12950.0,470.0094,470.6346,469.8506,470.5056,12950.0
2024-10-16 13:00:00,474.38,475.13,473.79,473.79,5443.0,470.7934,471.5377,470.2078,470.2078,5443.0
2024-10-16 13:30:00,473.67,475.0,473.56,474.65,11726.0,470.0888,471.4087,469.9796,471.0613,11726.0
2024-10-16 14:00:00,474.35,476.83,474.34,476.15,8671.0,470.7636,473.2249,470.7537,472.55,8671.0
2024-10-16 14:30:00,476.14,476.14,475.31,475.89,5246.0,472.5401,472.5401,471.7164,472.292,5246.0
2024-10-16 15:00:00,476.08,476.43,475.61,476.16,9385.0,472.4805,472.8279,472.0141,472.5599,9385.0
2024-10-16 15:30:00,476.16,476.79,475.67,476.64,37283.0,472.5599,473.1852,472.0736,473.0363,37283.0
2024-10-17 09:30:00,479.04,480.28,478.52,478.73,20966.0,475.4182,476.6488,474.9021,475.1105,20966.0
2024-10-17 10:00:00,478.96,479.72,478.0,479.41,12753.0,475.3388,476.093,474.386,475.7854,12753.0
2024-10-17 10:30:00,479.9,480.22,479.17,479.3,5401.0,476.2717,476.5892,475.5472,475.6762,5401.0
2024-10-17 11:00:00,479.33,480.22,478.61,479.71,12154.0,475.706,476.5892,474.9914,476.0831,12154.0
2024-10-17 11:30:00,479.84,480.27,479.06,479.07,8508.0,476.2121,476.6389,475.438,475.4479,8508.0
2024-10-17 12:00:00,479.0,479.0,478.01,478.28,6676.0,475.3785,475.3785,474.3959,474.6639,6676.0
2024-10-17 12:30:00,478.28,479.0,477.73,478.75,7708.0,474.6639,475.3785,474.1181,475.1303,7708.0
2024-10-17 13:00:00,479.26,479.7,478.75,478.75,6876.0,475.6365,476.0732,475.1303,475.1303,6876.0
2024-10-17 13:30:00,478.83,479.12,478.18,478.5,3615.0,475.2097,475.4975,474.5647,474.8822,3615.0
2024-10-17 14:00:00,478.43,478.5,477.54,477.91,10013.0,474.8128,474.8822,473.9295,474.2967,10013.0
2024-10-17 14:30:00,477.65,477.76,476.37,477.3,12090.0,474.0387,474.1478,472.7683,473.6913,12090.0
2024-10-17 15:00:00,477.35,477.63,476.98,477.51,6780.0,473.7409,474.0188,473.3737,473.8997,6780.0
2024-10-17 15:30:00,477.37,478.26,477.13,477.74,46221.0,473.7608,474.6441,473.5226,474.128,46221.0
2024-10-18 09:30:00,476.07,476.51,473.69,474.47,75562.0,472.4706,472.9073,470.1086,470.8827,75562.0
2024-10-18 10:00:00,474.67,476.0,474.12,474.88,12962.0,471.0812,472.4011,470.5354,471.2896,12962.0
2024-10-18 10:30:00,474.83,476.28,474.45,476.0,12649.0,471.24,472.679,470.8629,472.4011,12649.0
2024-10-18 11:00:00,475.89,476.65,475.47,475.47,16067.0,472.292,473.0462,471.8751,471.8751,16067.0
2024-10-18 11:30:00,475.8,475.96,474.19,474.42,4529.0,472.2026,472.3614,470.6048,470.8331,4529.0
2024-10-18 12:00:00,474.55,474.66,473.65,473.65,5229.0,470.9621,471.0713,470.0689,470.0689,5229.0
2024-10-18 12:30:00,474.52,474.98,473.68,474.98,9403.0,470.9323,471.3888,470.0987,471.3888,9403.0
2024-10-18 13:00:00,475.16,475.44,474.96,475.39,5520.0,471.5675,471.8454,471.369,471.7957,5520.0
2024-10-18 13:30:00,475.4,476.0,474.41,474.92,8066.0,471.8057,472.4011,470.8232,471.3293,8066.0
2024-10-18 14:00:00,474.93,476.82,474.42,476.66,17619.0,471.3392,473.2149,470.8331,473.0561,17619.0
2024-10-18 14:30:00,476.66,476.66,475.4,475.42,6734.0,473.0561,473.0561,471.8057,471.8255,6734.0
2024-10-18 15:00:00,475.44,475.47,474.4,475.24,6343.0,471.8454,471.8751,470.8132,471.6469,6343.0
2024-10-18 15:30:00,475.27,475.73,474.57,475.29,36793.0,471.6767,472.1332,470.9819,471.6965,36793.0
2024-10-21 09:30:00,475.96,477.8,475.51,476.9,19348.0,472.3614,474.1875,471.9148,473.2943,19348.0
2024-10-21 10:00:00,477.29,477.99,476.76,476.81,9407.0,473.6814,474.3761,473.1554,473.205,9407.0
2024-10-21 10:30:00,477.26,477.71,476.81,476.84,6972.0,473.6516,474.0982,473.205,473.2348,6972.0
2024-10-21 11:00:00,476.71,477.18,475.92,477.0,14815.0,473.1058,473.5722,472.3217,473.3936,14815.0
2024-10-21 11:30:00,476.88,477.58,476.4,477.39,5018.0,473.2745,473.9692,472.7981,473.7806,5018.0
2024-10-21 12:00:00,477.24,477.76,476.86,477.7,5118.0,473.6318,474.1478,473.2546,474.0883,5118.0
2024-10-21 12:30:00,477.7,477.99,477.46,477.99,3492.0,474.0883,474.3761,473.8501,474.3761,3492.0
2024-10-21 13:00:00,478.05,478.5,477.93,477.93,4878.0,474.4356,474.8822,474.3165,474.3165,4878.0
2024-10-21 13:30:00,478.0,478.28,477.2,477.71,16172.0,474.386,474.6639,473.5921,474.0982,16172.0
2024-10-21 14:00:00,477.78,478.15,477.15,477.71,49527.0,474.1677,474.5349,473.5424,474.0982,49527.0
2024-10-21 14:30:00,477.62,477.78,477.21,477.35,4102.0,474.0089,474.1677,473.602,473.7409,4102.0
2024-10-21 15:00:00,477.34,477.46,476.33,476.57,10840.0,473.731,473.8501,472.7286,472.9668,10840.0
2024-10-21 15:30:00,476.38,477.59,475.96,477.12,45756.0,472.7783,473.9791,472.3614,473.5127,45756.0
2024-10-22 09:30:00,472.7,476.15,471.88,473.44,13754.0,469.1261,472.55,468.3123,469.8605,13754.0
2024-10-22 10:00:00,473.16,473.56,470.98,471.68,14923.0,469.5826,469.9796,467.4191,468.1138,14923.0
2024-10-22 10:30:00,471.29,473.19,471.28,472.77,10359.0,467.7267,469.6124,467.7168,469.1956,10359.0
2024-10-22 11:00:00,472.77,473.25,472.25,472.7,13500.0,469.1956,469.6719,468.6795,469.1261,13500.0
2024-10-22 11:30:00,472.39,473.02,471.53,471.94,72844.0,468.8184,469.4437,467.9649,468.3718,72844.0
2024-10-22 12:00:00,471.62,472.04,471.53,471.83,7341.0,468.0543,468.4711,467.9649,468.2627,7341.0
2024-10-22 12:30:00,471.94,472.05,470.89,471.16,11418.0,468.3718,468.481,467.3298,467.5977,11418.0
2024-10-22 13:00:00,471.16,471.18,470.36,470.47,11281.0,467.5977,467.6176,466.8038,466.9129,11281.0
2024-10-22 13:30:00,470.48,471.57,470.48,471.34,11302.0,466.9229,468.0046,466.9229,467.7764,11302.0
2024-10-22 14:00:00,471.34,471.97,471.33,471.64,11634.0,467.7764,468.4016,467.7664,468.0741,11634.0
2024-10-22 14:30:00,471.64,471.88,470.89,471.09,9667.0,468.0741,468.3123,467.3298,467.5283,9667.0
2024-10-22 15:00:00,471.06,471.29,470.86,470.95,19260.0,467.4985,467.7267,467.3,467.3893,19260.0
2024-10-22 15:30:00,470.95,471.52,469.98,470.16,53661.0,467.3893,467.955,466.4267,466.6053,53661.0
2024-10-23 09:30:00,469.96,471.79,468.0,471.2,12643.0,466.4068,468.223,464.4616,467.6374,12643.0
2024-10-23 10:00:00,471.55,472.36,470.26,471.13,9687.0,467.9848,468.7887,466.7045,467.568,9687.0
2024-10-23 10:30:00,470.87,471.84,470.79,471.36,8574.0,467.3099,468.2726,467.2305,467.7962,8574.0
2024-10-23 11:00:00,470.87,471.27,469.86,470.44,6210.0,467.3099,467.7069,466.3076,466.8832,6210.0
2024-10-23 11:30:00,470.5,470.5,469.27,469.57,16821.0,466.9427,466.9427,465.722,466.0198,16821.0
2024-10-23 12:00:00,469.63,469.69,468.97,469.12,8558.0,466.0793,466.1388,465.4243,465.5732,8558.0
2024-10-23 12:30:00,469.34,469.52,468.7,468.71,3719.0,465.7915,465.9701,465.1563,465.1663,3719.0
2024-10-23 13:00:00,468.92,468.92,468.27,468.57,27416.0,465.3747,465.3747,464.7296,465.0273,27416.0
2024-10-23 13:30:00,468.38,468.38,467.58,468.13,9241.0,464.8387,464.8387,464.0448,464.5906,9241.0
2024-10-23 14:00:00,468.06,468.54,467.65,468.53,48498.0,464.5212,464.9975,464.1143,464.9876,48498.0
2024-10-23 14:30:00,468.31,468.84,468.26,468.66,7248.0,464.7693,465.2953,464.7197,465.1166,7248.0
2024-10-23 15:00:00,468.57,468.95,468.33,468.51,12581.0,465.0273,465.4044,464.7891,464.9678,12581.0
2024-10-23 15:30:00,468.61,469.19,466.1,466.8,119004.0,465.067,465.6426,462.576,463.2707,119004.0
2024-10-24 09:30:00,466.77,468.25,464.8,466.86,18681.0,463.2409,464.7097,461.2858,463.3302,18681.0
2024-10-24 10:00:00,466.62,467.05,465.86,465.86,4095.0,463.0921,463.5188,462.3378,462.3378,4095.0
2024-10-24 10:30:00,466.07,466.58,465.53,466.45,12183.0,462.5462,463.0524,462.0103,462.9233,12183.0
2024-10-24 11:00:00,466.44,466.44,464.88,465.38,6130.0,462.9134,462.9134,461.3652,461.8614,6130.0
2024-10-24 11:30:00,465.23,465.53,464.49,464.73,4882.0,461.7126,462.0103,460.9782,461.2163,4882.0
2024-10-24 12:00:00,464.78,465.46,464.33,465.46,3695.0,461.266,461.9408,460.8194,461.9408,3695.0
2024-10-24 12:30:00,465.71,466.12,465.59,466.07,2001.0,462.1889,462.5958,462.0698,462.5462,2001.0
2024-10-24 13:00:00,465.88,467.2,465.87,466.97,4041.0,462.3577,463.6677,462.3477,463.4394,4041.0
2024-10-24 13:30:00,466.87,467.12,466.53,466.56,6010.0,463.3402,463.5883,463.0027,463.0325,6010.0
2024-10-24 14:00:00,466.24,466.78,466.08,466.4,3117.0,462.7149,463.2508,462.5561,462.8737,3117.0
2024-10-24 14:30:00,466.28,466.28,465.41,465.58,3867.0,462.7546,462.7546,461.8912,462.0599,3867.0
2024-10-24 15:00:00,465.67,466.28,465.37,466.08,8739.0,462.1492,462.7546,461.8515,462.5561,8739.0
2024-10-24 15:30:00,465.92,466.37,465.36,465.47,25609.0,462.3973,462.8439,461.8416,461.9508,25609.0
2024-10-25 09:30:00,465.38,466.99,463.84,463.86,11566.0,461.8614,463.4593,460.3331,460.3529,11566.0
2024-10-25 10:00:00,464.62,465.7,464.45,465.08,12281.0,461.1072,462.179,460.9385,461.5637,12281.0
2024-10-25 10:30:00,464.88,465.43,464.53,464.7,4628.0,461.3652,461.9111,461.0179,461.1866,4628.0
2024-10-25 11:00:00,464.6,464.98,463.52,463.52,3715.0,461.0873,461.4645,460.0155,460.0155,3715.0
2024-10-25 11:30:00,463.55,464.11,462.97,463.76,2595.0,460.0453,460.601,459.4697,460.2537,2595.0
2024-10-25 12:00:00,463.43,464.1,463.26,464.1,626.0,459.9262,460.5911,459.7575,460.5911,626.0
2024-10-25 12:30:00,464.12,464.12,463.39,463.39,4033.0,460.611,460.611,459.8865,459.8865,4033.0
2024-10-25 13:00:00,463.56,463.56,462.91,462.91,1821.0,460.0552,460.0552,459.4101,459.4101,1821.0
2024-10-25 13:30:00,462.56,463.11,462.21,462.62,2609.0,459.0628,459.6086,458.7154,459.1223,2609.0
2024-10-25 14:00:00,463.02,463.06,462.04,462.91,3364.0,459.5193,459.559,458.5467,459.4101,3364.0
2024-10-25 14:30:00,462.47,463.08,462.37,463.08,3860.0,458.9734,459.5788,458.8742,459.5788,3860.0
2024-10-25 15:00:00,463.02,463.69,462.53,463.62,5024.0,459.5193,460.1842,459.033,460.1147,5024.0
2024-10-25 15:30:00,463.56,463.56,461.58,462.33,25283.0,460.0552,460.0552,458.0902,458.8345,25283.0
2024-10-28 09:30:00,465.73,465.73,461.75,462.49,16013.0,462.2088,462.2088,458.2589,458.9933,16013.0
2024-10-28 10:00:00,462.49,462.49,460.88,460.92,6740.0,458.9933,458.9933,457.3955,457.4352,6740.0
2024-10-28 10:30:00,460.95,461.13,458.98,459.96,6434.0,457.4649,457.6436,455.5098,456.4824,6434.0
2024-10-28 11:00:00,459.61,459.73,458.68,459.69,5206.0,456.1351,456.2541,455.2121,456.2145,5206.0
2024-10-28 11:30:00,459.7,459.7,458.16,458.9,12962.0,456.2244,456.2244,454.696,455.4304,12962.0
2024-10-28 12:00:00,458.58,459.02,457.54,457.96,6015.0,455.1128,455.5495,454.0807,454.4975,6015.0
2024-10-28 12:30:00,457.59,457.59,453.8,455.09,45776.0,454.1303,454.1303,450.369,451.6492,45776.0
2024-10-28 13:00:00,454.88,455.79,453.92,455.79,11237.0,451.4408,452.3439,450.4881,452.3439,11237.0
2024-10-28 13:30:00,455.96,456.21,455.3,456.0,7208.0,452.5127,452.7608,451.8576,452.5524,7208.0
2024-10-28 14:00:00,455.64,456.0,454.72,455.84,14194.0,452.1951,452.5524,451.282,452.3936,14194.0
2024-10-28 14:30:00,455.91,456.41,455.45,456.25,8515.0,452.463,452.9593,452.0065,452.8005,8515.0
2024-10-28 15:00:00,456.17,457.46,456.16,456.77,11359.0,452.7211,454.0013,452.7111,453.3165,11359.0
2024-10-28 15:30:00,456.76,458.09,456.71,457.59,43165.0,453.3066,454.6265,453.257,454.1303,43165.0
2024-10-29 09:30:00,458.21,460.88,457.53,460.34,18635.0,454.7456,457.3955,454.0708,456.8595,18635.0
2024-10-29 10:00:00,460.3,460.67,458.87,458.88,5907.0,456.8198,457.187,455.4007,455.4106,5907.0
2024-10-29 10:30:00,458.45,459.55,458.1,459.55,6264.0,454.9838,456.0755,454.6365,456.0755,6264.0
2024-10-29 11:00:00,459.16,460.04,459.05,459.43,5484.0,455.6885,456.5618,455.5793,455.9564,5484.0
2024-10-29 11:30:00,459.42,459.92,458.65,459.21,3181.0,455.9465,456.4427,455.1823,455.7381,3181.0
2024-10-29 12:00:00,459.21,460.63,459.04,460.26,7636.0,455.7381,457.1473,455.5694,456.7801,7636.0
2024-10-29 12:30:00,460.27,460.58,459.97,460.5,6253.0,456.7901,457.0977,456.4923,457.0183,6253.0
2024-10-29 13:00:00,460.5,460.87,459.99,460.01,6536.0,457.0183,457.3855,456.5122,456.532,6536.0
2024-10-29 13:30:00,460.31,460.32,459.52,460.03,5143.0,456.8298,456.8397,456.0457,456.5519,5143.0
2024-10-29 14:00:00,460.02,460.08,459.58,460.02,4784.0,456.542,456.6015,456.1053,456.542,4784.0
2024-10-29 14:30:00,460.02,460.39,459.58,459.93,8543.0,456.542,456.9092,456.1053,456.4526,8543.0
2024-10-29 15:00:00,460.09,460.09,459.65,459.65,9772.0,456.6114,456.6114,456.1748,456.1748,9772.0
2024-10-29 15:30:00,459.71,459.72,457.78,458.42,44245.0,456.2343,456.2442,454.3189,454.9541,44245.0
2024-10-30 09:30:00,458.2,458.4,455.17,455.92,20178.0,454.7357,454.9342,451.7286,452.473,20178.0
2024-10-30 10:00:00,455.5,457.35,455.04,455.86,11307.0,452.0561,453.8921,451.5996,452.4134,11307.0
2024-10-30 10:30:00,455.74,456.27,455.21,455.52,20251.0,452.2943,452.8203,451.7683,452.076,20251.0
2024-10-30 11:00:00,455.52,455.52,454.28,455.25,10123.0,452.076,452.076,450.8454,451.808,10123.0
2024-10-30 11:30:00,455.27,455.75,454.81,455.53,15260.0,451.8279,452.3042,451.3713,452.0859,15260.0
2024-10-30 12:00:00,455.86,455.86,454.06,454.34,7153.0,452.4134,452.4134,450.627,450.9049,7153.0
2024-10-30 12:30:00,454.38,455.19,454.27,454.83,6791.0,450.9446,451.7485,450.8354,451.3912,6791.0
2024-10-30 13:00:00,455.13,455.77,454.47,455.22,16772.0,451.6889,452.3241,451.0339,451.7782,16772.0
2024-10-30 13:30:00,455.2,455.27,454.48,454.48,2753.0,451.7584,451.8279,451.0438,451.0438,2753.0
2024-10-30 14:00:00,454.77,455.03,454.24,454.31,20502.0,451.3316,451.5897,450.8057,450.8751,20502.0
2024-10-30 14:30:00,454.27,454.49,453.85,454.0,16374.0,450.8354,451.0538,450.4186,450.5675,16374.0
2024-10-30 15:00:00,453.86,454.12,453.65,453.96,9788.0,450.4285,450.6866,450.2201,450.5278,9788.0
2024-10-30 15:30:00,453.83,454.19,452.82,453.0,76201.0,450.3988,450.756,449.3964,449.575,76201.0
2024-10-31 09:30:00,452.0,453.95,450.0,453.34,22201.0,448.5826,450.5178,446.5977,449.9125,22201.0
2024-10-31 10:00:00,453.48,453.82,450.73,450.81,14318.0,450.0514,450.3888,447.3222,447.4016,14318.0
2024-10-31 10:30:00,450.96,452.01,449.68,449.74,20583.0,447.5505,448.5925,446.2801,446.3397,20583.0
2024-10-31 11:00:00,449.76,450.45,449.47,449.73,11101.0,446.3595,447.0443,446.0717,446.3298,11101.0
2024-10-31 11:30:00,450.1,450.18,449.7,450.0,19291.0,446.697,446.7764,446.3,446.5977,19291.0
2024-10-31 12:00:00,449.94,451.13,449.84,451.13,33176.0,446.5382,447.7192,446.4389,447.7192,33176.0
2024-10-31 12:30:00,451.14,451.48,450.6,450.99,23146.0,447.7291,448.0665,447.1932,447.5802,23146.0
2024-10-31 13:00:00,450.99,451.5,450.12,451.02,15752.0,447.5802,448.0864,446.7168,447.61,15752.0
2024-10-31 13:30:00,451.31,451.63,450.82,451.02,12912.0,447.8978,448.2154,447.4115,447.61,12912.0
2024-10-31 14:00:00,450.98,451.83,450.81,451.6,9380.0,447.5703,448.4139,447.4016,448.1856,9380.0
2024-10-31 14:30:00,451.59,451.7,450.99,451.27,12107.0,448.1757,448.2849,447.5802,447.8581,12107.0
2024-10-31 15:00:00,451.06,451.56,450.5,451.03,14658.0,447.6497,448.1459,447.0939,447.6199,14658.0
2024-10-31 15:30:00,451.05,451.05,448.87,449.2,68781.0,447.6398,447.6398,445.4763,445.8038,68781.0
2024-11-01 09:30:00,452.02,455.71,451.94,453.96,46764.0,448.6024,452.2645,448.523,450.5278,46764.0
2024-11-01 10:00:00,454.0,456.57,453.94,456.2,29347.0,450.5675,453.118,450.5079,452.7508,29347.0
2024-11-01 10:30:00,456.29,456.64,454.55,454.59,30068.0,452.8402,453.1875,451.1133,451.153,30068.0
2024-11-01 11:00:00,454.78,456.45,454.46,455.44,47126.0,451.3416,452.9989,451.024,451.9966,47126.0
2024-11-01 11:30:00,455.56,456.24,454.46,454.66,7318.0,452.1157,452.7905,451.024,451.2225,7318.0
2024-11-01 12:00:00,454.93,455.0,453.78,454.13,17687.0,451.4904,451.5599,450.3491,450.6965,17687.0
2024-11-01 12:30:00,454.12,454.94,453.73,453.78,4468.0,450.6866,451.5004,450.2995,450.3491,4468.0
2024-11-01 13:00:00,453.85,454.81,453.04,454.59,19303.0,450.4186,451.3713,449.6147,451.153,19303.0
2024-11-01 13:30:00,453.98,453.98,453.05,453.05,4059.0,450.5476,450.5476,449.6247,449.6247,4059.0
2024-11-01 14:00:00,453.11,453.69,453.0,453.48,3915.0,449.6842,450.2598,449.575,450.0514,3915.0
2024-11-01 14:30:00,453.56,454.13,453.27,454.0,7056.0,450.1308,450.6965,449.843,450.5675,7056.0
2024-11-01 15:00:00,454.0,454.6,453.71,454.06,11330.0,450.5675,451.1629,450.2797,450.627,11330.0
2024-11-01 15:30:00,453.94,454.58,452.43,453.92,72304.0,450.5079,451.1431,449.0093,450.4881,72304.0
2024-11-04 09:30:00,456.12,457.6,455.46,456.79,21390.0,452.6714,454.1403,452.0164,453.3364,21390.0
2024-11-04 10:00:00,456.81,457.42,456.67,456.95,12443.0,453.3562,453.9616,453.2173,453.4952,12443.0
2024-11-04 10:30:00,456.95,458.16,456.42,457.03,21756.0,453.4952,454.696,452.9692,453.5746,21756.0
2024-11-04 11:00:00,457.03,459.37,457.02,459.37,6986.0,453.5746,455.8969,453.5646,455.8969,6986.0
2024-11-04 11:30:00,459.08,459.23,457.77,458.09,8766.0,455.6091,455.7579,454.309,454.6265,8766.0
2024-11-04 12:00:00,458.05,459.3,457.8,458.93,6896.0,454.5869,455.8274,454.3387,455.4602,6896.0
2024-11-04 12:30:00,459.1,460.3,459.09,459.79,8068.0,455.6289,456.8198,455.619,456.3137,8068.0
2024-11-04 13:00:00,459.43,460.25,458.8,459.58,4863.0,455.9564,456.7702,455.3312,456.1053,4863.0
2024-11-04 13:30:00,459.56,460.03,459.42,459.57,5267.0,456.0854,456.5519,455.9465,456.0954,5267.0
2024-11-04 14:00:00,459.73,460.54,459.45,459.45,7047.0,456.2541,457.058,455.9763,455.9763,7047.0
2024-11-04 14:30:00,459.39,460.0,458.8,458.8,9822.0,455.9167,456.5221,455.3312,455.3312,9822.0
2024-11-04 15:00:00,458.62,459.47,458.24,458.64,10306.0,455.1525,455.9961,454.7754,455.1724,10306.0
2024-11-04 15:30:00,458.69,458.82,457.72,458.1,43506.0,455.222,455.351,454.2593,454.6365,43506.0
2024-11-05 09:30:00,458.07,460.84,458.07,460.1,15940.0,454.6067,457.3558,454.6067,456.6214,15940.0
2024-11-05 10:00:00,460.1,461.4,459.28,461.1,6304.0,456.6214,457.9115,455.8076,457.6138,6304.0
2024-11-05 10:30:00,461.1,461.53,459.85,459.94,7567.0,457.6138,458.0405,456.3732,456.4626,7567.0
2024-11-05 11:00:00,459.93,460.54,459.67,459.86,4376.0,456.4526,457.058,456.1946,456.3832,4376.0
2024-11-05 11:30:00,459.93,460.47,459.53,459.53,6229.0,456.4526,456.9886,456.0557,456.0557,6229.0
2024-11-05 12:00:00,459.13,461.23,459.13,461.15,3047.0,455.6587,457.7428,455.6587,457.6634,3047.0
2024-11-05 12:30:00,461.5,462.3,461.46,462.05,3774.0,458.0108,458.8047,457.9711,458.5566,3774.0
2024-11-05 13:00:00,461.94,462.69,461.87,462.21,4393.0,458.4474,459.1918,458.378,458.7154,4393.0
2024-11-05 13:30:00,462.11,462.96,461.98,462.18,12112.0,458.6162,459.4597,458.4871,458.6856,12112.0
2024-11-05 14:00:00,462.18,462.93,462.03,462.65,6051.0,458.6856,459.43,458.5368,459.1521,6051.0
2024-11-05 14:30:00,462.68,462.79,461.03,461.48,5188.0,459.1818,459.291,457.5443,457.9909,5188.0
2024-11-05 15:00:00,461.3,461.73,459.75,460.42,19418.0,457.8123,458.239,456.274,456.9389,19418.0
2024-11-05 15:30:00,460.45,462.22,459.76,461.98,63308.0,456.9687,458.7253,456.2839,458.4871,63308.0
2024-11-06 09:30:00,479.28,479.78,466.83,468.49,48445.0,475.6563,476.1526,463.3005,464.9479,48445.0
2024-11-06 10:00:00,469.16,470.93,464.41,467.09,20191.0,465.6129,467.3695,460.8988,463.5585,20191.0
2024-11-06 10:30:00,466.74,469.32,466.18,467.86,19103.0,463.2111,465.7716,462.6554,464.3227,19103.0
2024-11-06 11:00:00,467.3,469.85,467.3,469.52,10213.0,463.7669,466.2976,463.7669,465.9701,10213.0
2024-11-06 11:30:00,470.05,471.32,468.62,468.62,10591.0,466.4961,467.7565,465.0769,465.0769,10591.0
2024-11-06 12:00:00,468.33,469.92,467.46,468.1,45797.0,464.7891,466.3671,463.9257,464.5609,45797.0
2024-11-06 12:30:00,468.17,470.32,467.74,469.62,8048.0,464.6303,466.7641,464.2036,466.0694,8048.0
2024-11-06 13:00:00,469.62,470.0,469.11,469.43,6976.0,466.0694,466.4465,465.5632,465.8808,6976.0
2024-11-06 13:30:00,469.33,469.43,467.69,467.99,7322.0,465.7816,465.8808,464.154,464.4517,7322.0
2024-11-06 14:00:00,468.28,469.25,468.01,469.15,7804.0,464.7395,465.7022,464.4715,465.6029,7804.0
2024-11-06 14:30:00,469.15,469.15,468.06,468.44,14722.0,465.6029,465.6029,464.5212,464.8983,14722.0
2024-11-06 15:00:00,468.44,469.84,467.81,468.6,15429.0,464.8983,466.2877,464.2731,465.0571,15429.0
2024-11-06 15:30:00,468.92,469.54,468.31,469.2,53751.0,465.3747,465.99,464.7693,465.6525,53751.0
2024-11-07 09:30:00,470.23,471.48,467.0,467.14,12008.0,466.6748,467.9153,463.4692,463.6081,12008.0
2024-11-07 10:00:00,467.3,467.87,465.95,467.25,7685.0,463.7669,464.3326,462.4271,463.7173,7685.0
2024-11-07 10:30:00,466.8,468.69,466.55,468.34,11067.0,463.2707,465.1464,463.0226,464.7991,11067.0
2024-11-07 11:00:00,468.02,468.8,467.63,468.66,6002.0,464.4815,465.2556,464.0944,465.1166,6002.0
2024-11-07 11:30:00,468.68,468.81,467.06,468.07,17327.0,465.1365,465.2655,463.5287,464.5311,17327.0
2024-11-07 12:00:00,468.01,469.62,467.71,469.36,4897.0,464.4715,466.0694,464.1738,465.8113,4897.0
2024-11-07 12:30:00,469.35,469.89,468.6,468.95,15588.0,465.8014,466.3373,465.0571,465.4044,15588.0
2024-11-07 13:00:00,468.95,470.0,467.89,467.9,13712.0,465.4044,466.4465,464.3525,464.3624,13712.0
2024-11-07 13:30:00,468.19,469.85,468.17,469.17,11589.0,464.6502,466.2976,464.6303,465.6228,11589.0
2024-11-07 14:00:00,468.39,469.42,468.09,469.27,19193.0,464.8487,465.8709,464.5509,465.722,19193.0
2024-11-07 14:30:00,469.44,470.99,468.8,470.69,19433.0,465.8907,467.429,465.2556,467.1313,19433.0
2024-11-07 15:00:00,470.52,471.5,469.97,470.62,13693.0,466.9626,467.9352,466.4167,467.0618,13693.0
2024-11-07 15:30:00,470.63,471.61,469.88,469.98,88522.0,467.0717,468.0443,466.3274,466.4267,88522.0
2024-11-08 09:30:00,486.06,492.49,484.39,492.49,74632.0,482.3851,488.7665,480.7277,488.7665,74632.0
2024-11-08 10:00:00,492.17,494.5,490.54,494.48,29654.0,488.4489,490.7613,486.8312,490.7414,29654.0
2024-11-08 10:30:00,494.19,498.06,493.95,497.89,32935.0,490.4536,494.2943,490.2154,494.1256,32935.0
2024-11-08 11:00:00,497.89,500.0,496.47,498.71,18737.0,494.1256,496.2197,492.7164,494.9394,18737.0
2024-11-08 11:30:00,499.09,502.19,499.09,501.49,15695.0,495.3166,498.3931,495.3166,497.6984,15695.0
2024-11-08 12:00:00,501.65,502.52,499.19,499.19,44166.0,497.8572,498.7206,495.4158,495.4158,44166.0
2024-11-08 12:30:00,499.0,501.77,498.69,501.51,16287.0,495.2272,497.9763,494.9196,497.7183,16287.0
2024-11-08 13:00:00,501.77,502.31,500.7,501.91,20124.0,497.9763,498.5122,496.9144,498.1152,20124.0
2024-11-08 13:30:00,501.91,503.05,501.64,502.22,9966.0,498.1152,499.2466,497.8473,498.4229,9966.0
2024-11-08 14:00:00,502.02,502.84,501.71,502.44,17109.0,498.2244,499.0382,497.9168,498.6412,17109.0
2024-11-08 14:30:00,502.46,502.76,501.33,501.36,22012.0,498.6611,498.9588,497.5396,497.5694,22012.0
2024-11-08 15:00:00,501.39,504.0,500.98,503.86,32631.0,497.5992,500.1894,497.1923,500.0505,32631.0
2024-11-08 15:30:00,503.71,506.72,503.33,504.64,135250.0,499.9016,502.8889,499.5245,500.8246,135250.0
2024-11-11 09:30:00,506.0,507.76,500.28,504.08,40837.0,502.1743,503.921,496.4976,500.2688,40837.0
2024-11-11 10:00:00,505.18,507.37,505.0,507.02,18758.0,501.3605,503.534,501.1819,503.1866,18758.0
2024-11-11 10:30:00,506.26,507.82,505.48,507.11,13732.0,502.4324,503.9806,501.6582,503.2759,13732.0
2024-11-11 11:00:00,507.28,507.28,502.01,503.47,12279.0,503.4446,503.4446,498.2145,499.6634,12279.0
2024-11-11 11:30:00,503.27,503.27,501.5,502.51,11605.0,499.465,499.465,497.7083,498.7107,11605.0
2024-11-11 12:00:00,502.7,503.78,502.09,502.48,11417.0,498.8993,499.9711,498.2939,498.6809,11417.0
2024-11-11 12:30:00,502.95,503.01,500.79,501.23,7105.0,499.1474,499.2069,497.0037,497.4404,7105.0
2024-11-11 13:00:00,500.87,500.94,499.03,499.03,13209.0,497.0831,497.1526,495.257,495.257,13209.0
2024-11-11 13:30:00,498.71,501.63,498.33,500.42,22474.0,494.9394,497.8374,494.5623,496.6365,22474.0
2024-11-11 14:00:00,500.28,500.64,498.23,498.42,9966.0,496.4976,496.8548,494.4631,494.6516,9966.0
2024-11-11 14:30:00,498.55,500.24,498.25,500.24,9476.0,494.7806,496.4579,494.4829,496.4579,9476.0
2024-11-11 15:00:00,500.05,500.25,498.63,498.71,30492.0,496.2693,496.4678,494.86,494.9394,30492.0
2024-11-11 15:30:00,499.19,499.86,496.92,497.1,77356.0,495.4158,496.0807,493.163,493.3416,77356.0
2024-11-12 09:30:00,500.36,501.75,497.15,498.23,26265.0,496.577,497.9565,493.3912,494.4631,26265.0
2024-11-12 10:00:00,497.99,499.44,497.32,497.62,18866.0,494.2249,495.6639,493.5599,493.8577,18866.0
2024-11-12 10:30:00,497.48,497.48,493.59,494.76,18454.0,493.7187,493.7187,489.8581,491.0193,18454.0
2024-11-12 11:00:00,494.51,495.51,494.3,495.5,6551.0,490.7712,491.7636,490.5628,491.7537,6551.0
2024-11-12 11:30:00,495.02,495.7,493.01,494.71,13493.0,491.2773,491.9522,489.2825,490.9697,13493.0
2024-11-12 12:00:00,494.53,495.26,494.22,494.84,9517.0,490.791,491.5155,490.4834,491.0987,9517.0
2024-11-12 12:30:00,494.77,495.3,493.42,494.65,15090.0,491.0292,491.5552,489.6894,490.9101,15090.0
2024-11-12 13:00:00,494.65,496.7,494.6,495.87,6937.0,490.9101,492.9446,490.8605,492.1209,6937.0
2024-11-12 13:30:00,495.85,496.42,495.8,495.81,6794.0,492.1011,492.6667,492.0514,492.0614,6794.0
2024-11-12 14:00:00,495.92,496.05,495.22,495.84,12318.0,492.1705,492.2995,491.4758,492.0911,12318.0
2024-11-12 14:30:00,495.92,496.65,495.11,496.31,11518.0,492.1705,492.895,491.3667,492.5576,11518.0
2024-11-12 15:00:00,495.59,495.88,494.7,494.7,9863.0,491.843,492.1308,490.9598,490.9598,9863.0
2024-11-12 15:30:00,494.7,497.86,494.3,497.1,81180.0,490.9598,494.0959,490.5628,493.3416,81180.0
2024-11-13 09:30:00,497.0,497.82,495.08,497.82,22777.0,493.2424,494.0562,491.3369,494.0562,22777.0
2024-11-13 10:00:00,497.5,497.85,496.36,496.87,7801.0,493.7386,494.0859,492.6072,493.1133,7801.0
2024-11-13 10:30:00,497.01,497.89,496.59,497.2,11771.0,493.2523,494.1256,492.8355,493.4409,11771.0
2024-11-13 11:00:00,497.1,499.25,497.05,499.19,17564.0,493.3416,495.4754,493.292,495.4158,17564.0
2024-11-13 11:30:00,499.15,499.81,498.24,498.25,6662.0,495.3761,496.0311,494.473,494.4829,6662.0
2024-11-13 12:00:00,498.94,498.95,497.22,497.29,3756.0,495.1677,495.1776,493.4607,493.5302,3756.0
2024-11-13 12:30:00,497.6,497.87,496.53,496.97,11390.0,493.8378,494.1058,492.7759,493.2126,11390.0
2024-11-13 13:00:00,496.81,497.13,495.62,496.49,7540.0,493.0538,493.3714,491.8728,492.7362,7540.0
2024-11-13 13:30:00,495.61,496.07,494.52,494.95,10795.0,491.8629,492.3194,490.7811,491.2079,10795.0
2024-11-13 14:00:00,495.25,495.29,494.14,494.14,9293.0,491.5056,491.5453,490.404,490.404,9293.0
2024-11-13 14:30:00,494.14,496.27,493.43,496.15,20176.0,490.404,492.5179,489.6994,492.3988,20176.0
2024-11-13 15:00:00,496.15,497.24,496.03,496.19,12938.0,492.3988,493.4805,492.2797,492.4385,12938.0
2024-11-13 15:30:00,496.12,497.04,496.09,496.78,55530.0,492.369,493.2821,492.3392,493.024,55530.0
2024-11-14 09:30:00,496.0,498.78,493.0,497.8,19546.0,492.2499,495.0089,489.2726,494.0363,19546.0
2024-11-14 10:00:00,497.28,497.71,495.46,496.13,6254.0,493.5202,493.947,491.714,492.3789,6254.0
2024-11-14 10:30:00,495.99,496.3,495.33,495.85,5101.0,492.24,492.5477,491.585,492.1011,5101.0
2024-11-14 11:00:00,495.66,496.17,494.55,494.82,7725.0,491.9125,492.4186,490.8109,491.0788,7725.0
2024-11-14 11:30:00,494.59,495.48,492.79,493.32,9136.0,490.8506,491.7339,489.0642,489.5902,9136.0
2024-11-14 12:00:00,493.65,494.05,492.46,492.84,4558.0,489.9177,490.3147,488.7367,489.1138,4558.0
2024-11-14 12:30:00,492.37,494.04,492.3,493.67,8168.0,488.6474,490.3047,488.5779,489.9375,8168.0
2024-11-14 13:00:00,493.67,494.41,493.61,493.63,6100.0,489.9375,490.6719,489.878,489.8978,6100.0
2024-11-14 13:30:00,493.54,494.21,492.94,494.21,7472.0,489.8085,490.4735,489.2131,490.4735,7472.0
2024-11-14 14:00:00,494.51,494.95,494.16,494.22,3701.0,490.7712,491.2079,490.4238,490.4834,3701.0
2024-11-14 14:30:00,494.52,495.07,494.16,494.61,7459.0,490.7811,491.327,490.4238,490.8704,7459.0
2024-11-14 15:00:00,494.44,495.15,492.9,494.92,15344.0,490.7017,491.4064,489.1734,491.1781,15344.0
2024-11-14 15:30:00,494.95,495.46,492.74,493.71,59373.0,491.2079,491.714,489.0146,489.9772,59373.0
2024-11-15 09:30:00,489.5,494.37,487.15,491.38,51183.0,485.7991,490.6322,483.4668,487.6649,51183.0
2024-11-15 10:00:00,491.46,491.46,488.33,489.91,7253.0,487.7443,487.7443,484.6379,486.206,7253.0
2024-11-15 10:30:00,488.87,491.56,488.87,490.89,9163.0,485.1738,487.8435,485.1738,487.1786,9163.0
2024-11-15 11:00:00,491.28,493.82,491.28,492.9,6749.0,487.5656,490.0864,487.5656,489.1734,6749.0
2024-11-15 11:30:00,492.84,494.09,492.32,493.52,17967.0,489.1138,490.3544,488.5977,489.7887,17967.0
2024-11-15 12:00:00,493.44,494.52,492.97,492.97,18101.0,489.7093,490.7811,489.2428,489.2428,18101.0
2024-11-15 12:30:00,492.86,493.27,492.15,493.08,8802.0,489.1337,489.5406,488.429,489.352,8802.0
2024-11-15 13:00:00,493.06,493.23,491.6,491.79,19733.0,489.3322,489.5009,487.8832,488.0718,19733.0
2024-11-15 13:30:00,491.63,491.63,489.28,490.28,20618.0,487.913,487.913,485.5807,486.5732,20618.0
2024-11-15 14:00:00,490.19,490.71,489.74,490.33,23038.0,486.4839,486.9999,486.0373,486.6228,23038.0
2024-11-15 14:30:00,490.23,491.61,489.92,490.01,10971.0,486.5235,487.8931,486.2159,486.3052,10971.0
2024-11-15 15:00:00,490.01,490.02,487.86,488.19,16816.0,486.3052,486.3151,484.1715,484.499,16816.0
2024-11-15 15:30:00,488.22,489.41,487.79,488.89,37035.0,484.5287,485.7097,484.102,485.1937,37035.0
2024-11-18 09:30:00,488.63,491.68,487.24,487.66,21496.0,484.9356,487.9626,483.5562,483.973,21496.0
2024-11-18 10:00:00,487.66,489.06,486.61,487.81,26246.0,483.973,485.3624,482.9309,484.1218,26246.0
2024-11-18 10:30:00,487.5,490.55,487.5,490.45,15870.0,483.8142,486.8411,483.8142,486.7419,15870.0
2024-11-18 11:00:00,490.56,492.13,490.45,491.75,19322.0,486.8511,488.4092,486.7419,488.0321,19322.0
2024-11-18 11:30:00,491.75,492.73,491.5,492.25,20718.0,488.0321,489.0046,487.7839,488.5283,20718.0
2024-11-18 12:00:00,492.27,494.38,492.27,493.71,8693.0,488.5481,490.6422,488.5481,489.9772,8693.0
2024-11-18 12:30:00,493.71,493.76,492.88,493.39,8230.0,489.9772,490.0269,489.1535,489.6597,8230.0
2024-11-18 13:00:00,493.36,493.45,492.86,492.99,10157.0,489.6299,489.7192,489.1337,489.2627,10157.0
2024-11-18 13:30:00,493.0,493.18,491.75,492.27,14762.0,489.2726,489.4512,488.0321,488.5481,14762.0
2024-11-18 14:00:00,492.17,492.17,490.35,490.36,6004.0,488.4489,488.4489,486.6426,486.6526,6004.0
2024-11-18 14:30:00,490.63,490.66,490.02,490.02,8601.0,486.9205,486.9503,486.3151,486.3151,8601.0
2024-11-18 15:00:00,490.4,490.4,489.38,489.41,8099.0,486.6923,486.6923,485.68,485.7097,8099.0
2024-11-18 15:30:00,489.48,490.82,488.82,490.47,51792.0,485.7792,487.1091,485.1242,486.7617,51792.0
2024-11-19 09:30:00,487.81,488.93,485.35,485.35,10450.0,484.1218,485.2334,481.6804,481.6804,10450.0
2024-11-19 10:00:00,485.11,485.65,484.56,484.81,8991.0,481.4423,481.9782,480.8964,481.1445,8991.0
2024-11-19 10:30:00,484.81,488.5,484.53,488.5,22925.0,481.1445,484.8066,480.8666,484.8066,22925.0
2024-11-19 11:00:00,488.28,489.94,487.95,489.77,7450.0,484.5883,486.2357,484.2608,486.067,7450.0
2024-11-19 11:30:00,489.56,489.61,488.02,489.32,5175.0,485.8586,485.9082,484.3303,485.6204,5175.0
2024-11-19 12:00:00,489.37,489.37,487.59,488.44,6153.0,485.6701,485.6701,483.9035,484.7471,6153.0
2024-11-19 12:30:00,488.69,489.71,488.35,488.69,6517.0,484.9952,486.0075,484.6578,484.9952,6517.0
2024-11-19 13:00:00,488.21,488.62,487.34,487.96,4793.0,484.5188,484.9257,483.6554,484.2707,4793.0
2024-11-19 13:30:00,487.42,488.54,487.34,488.0,6758.0,483.7348,484.8463,483.6554,484.3104,6758.0
2024-11-19 14:00:00,487.55,488.07,487.07,487.74,6714.0,483.8638,484.3799,483.3874,484.0524,6714.0
2024-11-19 14:30:00,487.77,487.89,485.7,486.36,9075.0,484.0821,484.2012,482.0278,482.6828,9075.0
2024-11-19 15:00:00,486.0,486.54,485.84,486.0,6644.0,482.3255,482.8614,482.1667,482.3255,6644.0
2024-11-19 15:30:00,485.77,487.46,485.55,487.45,38596.0,482.0973,483.7745,481.8789,483.7646,38596.0
2024-11-20 09:30:00,489.96,490.62,485.18,488.96,21564.0,486.2556,486.9106,481.5117,485.2632,21564.0
2024-11-20 10:00:00,488.47,488.83,487.08,487.65,8447.0,484.7769,485.1341,483.3974,483.9631,8447.0
2024-11-20 10:30:00,487.69,487.97,486.76,487.5,10735.0,484.0028,484.2806,483.0798,483.8142,10735.0
2024-11-20 11:00:00,487.12,487.44,485.52,486.55,8274.0,483.4371,483.7546,481.8492,482.8714,8274.0
2024-11-20 11:30:00,486.68,488.97,486.35,488.97,8306.0,483.0004,485.2731,482.6729,485.2731,8306.0
2024-11-20 12:00:00,488.96,490.97,488.88,489.55,8327.0,485.2632,487.258,485.1838,485.8487,8327.0
2024-11-20 12:30:00,489.81,491.31,489.45,490.8,5237.0,486.1067,487.5954,485.7494,487.0892,5237.0
2024-11-20 13:00:00,490.74,491.13,490.37,491.06,4331.0,487.0297,487.4167,486.6625,487.3473,4331.0
2024-11-20 13:30:00,491.11,491.52,489.73,490.59,10229.0,487.3969,487.8038,486.0273,486.8808,10229.0
2024-11-20 14:00:00,490.35,490.72,490.15,490.72,3300.0,486.6426,487.0098,486.4442,487.0098,3300.0
2024-11-20 14:30:00,490.74,491.51,490.63,490.78,8424.0,487.0297,487.7939,486.9205,487.0694,8424.0
2024-11-20 15:00:00,490.55,491.91,490.26,491.91,13011.0,486.8411,488.1908,486.5533,488.1908,13011.0
2024-11-20 15:30:00,491.92,493.52,491.92,492.77,41501.0,488.2008,489.7887,488.2008,489.0443,41501.0
2024-11-21 09:30:00,494.66,495.66,491.3,493.21,32674.0,490.9201,491.9125,487.5855,489.481,32674.0
2024-11-21 10:00:00,493.15,495.28,491.99,493.27,27353.0,489.4215,491.5354,488.2702,489.5406,27353.0
2024-11-21 10:30:00,493.27,495.69,492.99,495.69,33169.0,489.5406,491.9423,489.2627,491.9423,33169.0
2024-11-21 11:00:00,495.69,496.21,494.46,496.0,19211.0,491.9423,492.4583,490.7216,492.2499,19211.0
2024-11-21 11:30:00,496.06,496.28,494.57,495.34,14825.0,492.3095,492.5278,490.8307,491.5949,14825.0
2024-11-21 12:00:00,495.05,495.05,493.62,494.74,14544.0,491.3071,491.3071,489.8879,490.9995,14544.0
2024-11-21 12:30:00,494.75,494.93,494.47,494.84,7657.0,491.0094,491.188,490.7315,491.0987,7657.0
2024-11-21 13:00:00,495.14,496.2,493.79,494.21,7855.0,491.3964,492.4484,490.0566,490.4735,7855.0
2024-11-21 13:30:00,494.34,494.82,492.01,492.77,19228.0,490.6025,491.0788,488.2901,489.0443,19228.0
2024-11-21 14:00:00,492.84,493.58,491.82,493.32,22053.0,489.1138,489.8482,488.1015,489.5902,22053.0
2024-11-21 14:30:00,493.32,493.49,492.43,493.43,10280.0,489.5902,489.7589,488.7069,489.6994,10280.0
2024-11-21 15:00:00,493.5,494.16,493.13,493.54,15727.0,489.7688,490.4238,489.4016,489.8085,15727.0
2024-11-21 15:30:00,493.53,495.43,493.47,494.92,64799.0,489.7986,491.6842,489.7391,491.1781,64799.0
2024-11-22 09:30:00,497.14,499.41,496.37,498.74,14530.0,493.3813,495.6341,492.6171,494.9692,14530.0
2024-11-22 10:00:00,498.92,499.58,498.12,498.78,12225.0,495.1478,495.8029,494.3539,495.0089,12225.0
2024-11-22 10:30:00,499.23,500.72,498.35,498.35,11970.0,495.4555,496.9342,494.5822,494.5822,11970.0
2024-11-22 11:00:00,498.41,499.86,498.0,499.83,10740.0,494.6417,496.0807,494.2348,496.051,10740.0
2024-11-22 11:30:00,499.88,500.58,499.02,500.58,3150.0,496.1006,496.7953,495.2471,496.7953,3150.0
2024-11-22 12:00:00,500.6,501.59,500.45,501.44,10745.0,496.8151,497.7977,496.6663,497.6488,10745.0
2024-11-22 12:30:00,501.35,502.07,500.16,501.78,7897.0,497.5595,498.274,496.3785,497.9862,7897.0
2024-11-22 13:00:00,501.78,502.46,501.0,502.19,5969.0,497.9862,498.6611,497.2121,498.3931,5969.0
2024-11-22 13:30:00,502.22,502.22,501.47,501.82,9365.0,498.4229,498.4229,497.6786,498.0259,9365.0
2024-11-22 14:00:00,501.27,501.42,499.54,500.21,12766.0,497.4801,497.6289,495.7632,496.4281,12766.0
2024-11-22 14:30:00,500.1,501.29,499.72,500.36,18782.0,496.3189,497.4999,495.9418,496.577,18782.0
2024-11-22 15:00:00,499.87,500.96,498.9,500.66,10895.0,496.0907,497.1724,495.128,496.8747,10895.0
2024-11-22 15:30:00,500.79,501.8,500.5,500.93,43384.0,497.0037,498.0061,496.7159,497.1427,43384.0
2024-11-25 09:30:00,500.61,502.03,498.02,499.15,23114.0,496.8251,498.2343,494.2547,495.3761,23114.0
2024-11-25 10:00:00,499.15,499.63,497.17,498.01,20242.0,495.3761,495.8525,493.4111,494.2447,20242.0
2024-11-25 10:30:00,498.55,498.55,494.46,494.95,29762.0,494.7806,494.7806,490.7216,491.2079,29762.0
2024-11-25 11:00:00,496.2,496.24,494.54,494.54,11817.0,492.4484,492.4881,490.801,490.801,11817.0
2024-11-25 11:30:00,493.8,494.84,493.6,494.24,7080.0,490.0666,491.0987,489.8681,490.5032,7080.0
2024-11-25 12:00:00,494.24,494.39,492.35,492.36,5758.0,490.5032,490.6521,488.6275,488.6374,5758.0
2024-11-25 12:30:00,492.51,492.84,490.74,492.63,15766.0,488.7863,489.1138,487.0297,488.9054,15766.0
2024-11-25 13:00:00,492.66,492.97,492.13,492.28,7762.0,488.9352,489.2428,488.4092,488.5581,7762.0
2024-11-25 13:30:00,491.83,491.87,490.01,490.25,21837.0,488.1115,488.1512,486.3052,486.5434,21837.0
2024-11-25 14:00:00,490.17,490.4,488.46,488.75,27698.0,486.464,486.6923,484.7669,485.0547,27698.0
2024-11-25 14:30:00,488.43,489.98,487.79,489.45,16729.0,484.7372,486.2754,484.102,485.7494,16729.0
2024-11-25 15:00:00,489.52,490.95,489.29,489.29,17840.0,485.8189,487.2381,485.5907,485.5907,17840.0
2024-11-25 15:30:00,489.29,489.71,487.19,488.33,270390.0,485.5907,486.0075,483.5065,484.6379,270390.0
2024-11-26 09:30:00,496.47,496.74,491.03,495.21,22730.0,492.7164,492.9843,487.3175,491.4659,22730.0
2024-11-26 10:00:00,494.79,495.37,492.81,493.52,6666.0,491.0491,491.6247,489.084,489.7887,6666.0
2024-11-26 10:30:00,494.96,495.46,493.8,495.0,11406.0,491.2178,491.714,490.0666,491.2575,11406.0
2024-11-26 11:00:00,495.19,495.58,494.46,494.68,9777.0,491.446,491.8331,490.7216,490.9399,9777.0
2024-11-26 11:30:00,494.81,495.47,493.84,495.07,9054.0,491.0689,491.7239,490.1063,491.327,9054.0
2024-11-26 12:00:00,494.98,495.78,494.61,495.52,3674.0,491.2376,492.0316,490.8704,491.7736,3674.0
2024-11-26 12:30:00,495.68,496.38,495.68,496.22,3010.0,491.9323,492.6271,491.9323,492.4683,3010.0
2024-11-26 13:00:00,496.39,497.93,496.24,497.12,6825.0,492.637,494.1653,492.4881,493.3615,6825.0
2024-11-26 13:30:00,497.09,497.36,496.82,497.03,4958.0,493.3317,493.5996,493.0637,493.2721,4958.0
2024-11-26 14:00:00,497.03,497.43,496.67,496.85,10286.0,493.2721,493.6691,492.9149,493.0935,10286.0
2024-11-26 14:30:00,497.01,498.0,496.73,497.41,5893.0,493.2523,494.2348,492.9744,493.6493,5893.0
2024-11-26 15:00:00,497.54,497.77,497.22,497.26,4775.0,493.7783,494.0065,493.4607,493.5004,4775.0
2024-11-26 15:30:00,497.35,497.87,496.08,496.53,41083.0,493.5897,494.1058,492.3293,492.7759,41083.0
2024-11-27 09:30:00,496.5,501.39,496.05,500.89,28239.0,492.7461,497.5992,492.2995,497.103,28239.0
2024-11-27 10:00:00,500.63,501.06,499.88,500.11,14147.0,496.8449,497.2717,496.1006,496.3289,14147.0
2024-11-27 10:30:00,499.95,501.24,499.59,500.13,15145.0,496.1701,497.4503,495.8128,496.3487,15145.0
2024-11-27 11:00:00,499.99,500.49,498.71,498.98,8307.0,496.2098,496.706,494.9394,495.2074,8307.0
2024-11-27 11:30:00,498.87,499.58,498.62,498.93,12442.0,495.0982,495.8029,494.8501,495.1578,12442.0
2024-11-27 12:00:00,498.6,500.33,498.57,500.23,7589.0,494.8303,496.5472,494.8005,496.4479,7589.0
2024-11-27 12:30:00,499.89,499.89,499.24,499.25,5944.0,496.1105,496.1105,495.4654,495.4754,5944.0
2024-11-27 13:00:00,499.44,501.02,499.02,500.59,22580.0,495.6639,497.232,495.2471,496.8052,22580.0
2024-11-27 13:30:00,500.55,501.11,499.98,500.67,11338.0,496.7655,497.3213,496.1998,496.8846,11338.0
2024-11-27 14:00:00,500.81,501.02,500.58,500.71,5297.0,497.0236,497.232,496.7953,496.9243,5297.0
2024-11-27 14:30:00,500.71,501.78,500.7,501.5,7201.0,496.9243,497.9862,496.9144,497.7083,7201.0
2024-11-27 15:00:00,501.41,501.78,500.9,501.13,10958.0,497.619,497.9862,497.1129,497.3411,10958.0
2024-11-27 15:30:00,501.35,502.19,500.5,500.9,47427.0,497.5595,498.3931,496.7159,497.1129,47427.0
2024-11-29 09:30:00,502.06,503.62,500.21,500.81,15053.0,498.2641,499.8123,496.4281,497.0236,15053.0
2024-11-29 10:00:00,501.0,502.73,500.55,502.0,8185.0,497.2121,498.929,496.7655,498.2046,8185.0
2024-11-29 10:30:00,502.15,502.39,500.41,501.22,13957.0,498.3534,498.5916,496.6266,497.4305,13957.0
2024-11-29 11:00:00,501.43,501.97,500.44,501.52,14649.0,497.6389,498.1748,496.6564,497.7282,14649.0
2024-11-29 11:30:00,501.41,502.2,500.89,501.84,12382.0,497.619,498.403,497.103,498.0458,12382.0
2024-11-29 12:00:00,501.94,502.55,501.38,501.38,9206.0,498.145,498.7504,497.5892,497.5892,9206.0
2024-11-29 12:30:00,501.39,502.06,499.18,499.76,34133.0,497.5992,498.2641,495.4059,495.9815,34133.0
2024-12-02 09:30:00,498.62,498.96,496.42,497.87,24610.0,494.8501,495.1875,492.6667,494.1058,24610.0
2024-12-02 10:00:00,497.09,498.12,496.02,496.7,10973.0,493.3317,494.3539,492.2698,492.9446,10973.0
2024-12-02 10:30:00,497.03,498.42,496.97,497.25,7877.0,493.2721,494.6516,493.2126,493.4905,7877.0
2024-12-02 11:00:00,497.46,499.42,497.34,498.8,16348.0,493.6989,495.6441,493.5798,495.0288,16348.0
2024-12-02 11:30:00,499.35,499.79,498.27,498.99,9613.0,495.5746,496.0113,494.5028,495.2173,9613.0
2024-12-02 12:00:00,499.41,499.67,498.46,498.47,4598.0,495.6341,495.8922,494.6913,494.7013,4598.0
2024-12-02 12:30:00,498.31,498.92,497.94,497.97,7493.0,494.5425,495.1478,494.1753,494.205,7493.0
2024-12-02 13:00:00,497.89,498.37,497.49,498.37,5611.0,494.1256,494.602,493.7287,494.602,5611.0
2024-12-02 13:30:00,498.25,498.56,498.09,498.22,2746.0,494.4829,494.7906,494.3241,494.4531,2746.0
2024-12-02 14:00:00,498.15,498.33,497.14,497.81,7412.0,494.3837,494.5623,493.3813,494.0462,7412.0
2024-12-02 14:30:00,497.7,498.08,497.42,497.56,6861.0,493.9371,494.3142,493.6592,493.7981,6861.0
2024-12-02 15:00:00,497.85,497.85,497.24,497.4,5788.0,494.0859,494.0859,493.4805,493.6393,5788.0
2024-12-02 15:30:00,497.3,497.48,495.44,496.78,50970.0,493.5401,493.7187,491.6942,493.024,50970.0
2024-12-03 09:30:00,496.7,498.01,493.09,494.67,21211.0,492.9446,494.2447,489.3619,490.93,21211.0
2024-12-03 10:00:00,494.89,496.3,493.94,496.17,25050.0,491.1483,492.5477,490.2055,492.4186,25050.0
2024-12-03 10:30:00,496.0,497.9,495.61,496.58,28345.0,492.2499,494.1356,491.8629,492.8255,28345.0
2024-12-03 11:00:00,496.48,497.67,496.1,497.67,12909.0,492.7263,493.9073,492.3492,493.9073,12909.0
2024-12-03 11:30:00,497.2,497.25,495.96,496.04,7757.0,493.4409,493.4905,492.2102,492.2896,7757.0
2024-12-03 12:00:00,496.04,496.37,495.7,495.88,7626.0,492.2896,492.6171,491.9522,492.1308,7626.0
2024-12-03 12:30:00,495.72,496.43,495.7,496.11,8263.0,491.972,492.6767,491.9522,492.3591,8263.0
2024-12-03 13:00:00,495.74,496.82,495.6,496.82,7312.0,491.9919,493.0637,491.8529,493.0637,7312.0
2024-12-03 13:30:00,496.81,497.42,495.96,496.14,8832.0,493.0538,493.6592,492.2102,492.3889,8832.0
2024-12-03 14:00:00,496.22,496.61,495.72,495.75,13699.0,492.4683,492.8553,491.972,492.0018,13699.0
2024-12-03 14:30:00,495.76,497.39,495.76,497.36,14691.0,492.0117,493.6294,492.0117,493.5996,14691.0
2024-12-03 15:00:00,497.23,497.94,496.57,497.25,44868.0,493.4706,494.1753,492.8156,493.4905,44868.0
2024-12-03 15:30:00,497.07,498.31,496.72,497.81,87722.0,493.3118,494.5425,492.9645,494.0462,87722.0
2024-12-04 09:30:00,497.19,498.22,495.77,497.83,14111.0,493.4309,494.4531,492.0217,494.0661,14111.0
2024-12-04 10:00:00,498.19,499.78,496.68,499.16,17268.0,494.4234,496.0013,492.9248,495.386,17268.0
2024-12-04 10:30:00,499.37,500.28,498.38,498.95,9044.0,495.5944,496.4976,494.6119,495.1776,9044.0
2024-12-04 11:00:00,498.94,499.86,498.44,498.69,4485.0,495.1677,496.0807,494.6715,494.9196,4485.0
2024-12-04 11:30:00,498.58,499.47,498.44,498.87,16937.0,494.8104,495.6937,494.6715,495.0982,16937.0
2024-12-04 12:00:00,498.59,498.76,498.11,498.34,4756.0,494.8203,494.9891,494.344,494.5722,4756.0
2024-12-04 12:30:00,498.09,498.68,497.67,498.27,10389.0,494.3241,494.9097,493.9073,494.5028,10389.0
2024-12-04 13:00:00,497.96,497.96,497.0,497.02,6548.0,494.1951,494.1951,493.2424,493.2622,6548.0
2024-12-04 13:30:00,496.68,497.06,496.2,496.7,20278.0,492.9248,493.3019,492.4484,492.9446,20278.0
2024-12-04 14:00:00,496.54,497.12,496.41,496.44,5099.0,492.7858,493.3615,492.6568,492.6866,5099.0
2024-12-04 14:30:00,496.72,496.91,496.11,496.58,5725.0,492.9645,493.153,492.3591,492.8255,5725.0
2024-12-04 15:00:00,496.56,497.82,496.56,497.47,7649.0,492.8057,494.0562,492.8057,493.7088,7649.0
2024-12-04 15:30:00,497.41,498.95,496.5,497.89,48800.0,493.6493,495.1776,492.7461,494.1256,48800.0
2024-12-05 09:30:00,497.04,499.0,496.9,498.41,21341.0,493.2821,495.2272,493.1431,494.6417,21341.0
2024-12-05 10:00:00,498.41,499.52,498.0,498.88,7955.0,494.6417,495.7433,494.2348,495.1082,7955.0
2024-12-05 10:30:00,498.97,500.86,498.95,499.07,16476.0,495.1975,497.0732,495.1776,495.2967,16476.0
2024-12-05 11:00:00,498.87,498.87,497.16,497.78,9076.0,495.0982,495.0982,493.4012,494.0165,9076.0
2024-12-05 11:30:00,497.64,497.77,497.0,497.05,6300.0,493.8775,494.0065,493.2424,493.292,6300.0
2024-12-05 12:00:00,497.31,498.13,497.06,497.45,5864.0,493.55,494.3638,493.3019,493.689,5864.0
2024-12-05 12:30:00,497.3,497.77,496.89,497.77,5614.0,493.5401,494.0065,493.1332,494.0065,5614.0
2024-12-05 13:00:00,497.98,497.98,496.72,497.3,4460.0,494.215,494.215,492.9645,493.5401,4460.0
2024-12-05 13:30:00,497.06,498.08,496.12,496.84,17246.0,493.3019,494.3142,492.369,493.0836,17246.0
2024-12-05 14:00:00,496.9,497.18,496.0,496.21,31605.0,493.1431,493.421,492.2499,492.4583,31605.0
2024-12-05 14:30:00,496.0,496.13,495.01,495.07,25749.0,492.2499,492.3789,491.2674,491.327,25749.0
2024-12-05 15:00:00,495.29,497.02,495.07,497.02,11888.0,491.5453,493.2622,491.327,493.2622,11888.0
2024-12-05 15:30:00,496.94,497.4,494.29,494.84,129000.0,493.1828,493.6393,490.5529,491.0987,129000.0
2024-12-06 09:30:00,492.49,495.0,489.07,490.5,40447.0,488.7665,491.2575,485.3723,486.7915,40447.0
2024-12-06 10:00:00,490.43,491.11,489.71,491.0,23148.0,486.722,487.3969,486.0075,487.2877,23148.0
2024-12-06 10:30:00,491.0,491.35,490.15,490.94,13098.0,487.2877,487.6351,486.4442,487.2282,13098.0
2024-12-06 11:00:00,490.69,490.76,487.45,487.9,12040.0,486.9801,487.0495,483.7646,484.2112,12040.0
2024-12-06 11:30:00,487.88,488.33,486.72,487.2,25476.0,484.1913,484.6379,483.0401,483.5165,25476.0
2024-12-06 12:00:00,486.97,487.29,486.28,486.73,8793.0,483.2882,483.6058,482.6034,483.05,8793.0
2024-12-06 12:30:00,486.74,487.93,486.17,486.34,16115.0,483.0599,484.2409,482.4942,482.663,16115.0
2024-12-06 13:00:00,486.13,489.12,485.71,487.46,18368.0,482.4545,485.4219,482.0377,483.7745,18368.0
2024-12-06 13:30:00,487.46,489.08,487.46,489.06,11708.0,483.7745,485.3822,483.7745,485.3624,11708.0
2024-12-06 14:00:00,489.08,489.47,488.46,488.92,23740.0,485.3822,485.7693,484.7669,485.2235,23740.0
2024-12-06 14:30:00,489.05,490.18,488.87,489.6,14084.0,485.3525,486.4739,485.1738,485.8983,14084.0
2024-12-06 15:00:00,489.69,490.15,489.25,489.25,14694.0,485.9876,486.4442,485.551,485.551,14694.0
2024-12-06 15:30:00,489.25,490.65,489.25,489.8,92101.0,485.551,486.9404,485.551,486.0968,92101.0
2024-12-09 09:30:00,487.77,488.67,482.01,482.74,38802.0,484.0821,484.9753,478.3657,479.0902,38802.0
2024-12-09 10:00:00,482.46,483.39,479.39,480.03,41321.0,478.8123,479.7353,475.7655,476.4007,41321.0
2024-12-09 10:30:00,480.03,481.27,476.49,476.92,30748.0,476.4007,477.6313,472.8874,473.3142,30748.0
2024-12-09 11:00:00,477.34,478.66,476.88,478.02,30473.0,473.731,475.041,473.2745,474.4059,30473.0
2024-12-09 11:30:00,477.58,478.98,476.58,478.41,21515.0,473.9692,475.3586,472.9768,474.7929,21515.0
2024-12-09 12:00:00,478.07,478.41,476.14,476.75,17613.0,474.4555,474.7929,472.5401,473.1455,17613.0
2024-12-09 12:30:00,476.75,478.08,476.51,477.48,28652.0,473.1455,474.4654,472.9073,473.8699,28652.0
2024-12-09 13:00:00,476.89,479.24,476.24,478.63,22492.0,473.2844,475.6166,472.6393,475.0113,22492.0
2024-12-09 13:30:00,478.63,480.25,478.33,478.4,28105.0,475.0113,476.619,474.7135,474.783,28105.0
2024-12-09 14:00:00,478.4,480.24,478.28,480.18,25815.0,474.783,476.6091,474.6639,476.5495,25815.0
2024-12-09 14:30:00,480.19,480.34,478.58,478.93,26163.0,476.5595,476.7083,474.9616,475.309,26163.0
2024-12-09 15:00:00,478.91,479.39,478.39,478.46,20440.0,475.2891,475.7655,474.7731,474.8425,20440.0
2024-12-09 15:30:00,478.46,479.49,477.29,478.79,162510.0,474.8425,475.8648,473.6814,475.17,162510.0
2024-12-10 09:30:00,479.27,480.47,476.65,477.06,43070.0,475.6464,476.8373,473.0462,473.4531,43070.0
2024-12-10 10:00:00,477.19,479.0,475.73,478.93,26560.0,473.5821,475.3785,472.1332,475.309,26560.0
2024-12-10 10:30:00,479.19,482.26,478.9,480.59,41996.0,475.567,478.6138,475.2792,476.9564,41996.0
2024-12-10 11:00:00,480.84,480.86,479.06,479.46,15469.0,477.2045,477.2244,475.438,475.835,15469.0
2024-12-10 11:30:00,478.89,479.74,478.8,479.04,15437.0,475.2693,476.1129,475.18,475.4182,15437.0
2024-12-10 12:00:00,478.86,480.5,478.66,479.92,21625.0,475.2395,476.8671,475.041,476.2915,21625.0
2024-12-10 12:30:00,479.72,480.11,478.43,478.53,6869.0,476.093,476.4801,474.8128,474.912,6869.0
2024-12-10 13:00:00,478.14,478.74,477.53,477.81,11990.0,474.525,475.1204,473.9196,474.1975,11990.0
2024-12-10 13:30:00,477.8,478.54,477.28,477.54,11861.0,474.1875,474.9219,473.6715,473.9295,11861.0
2024-12-10 14:00:00,477.47,477.78,476.62,477.15,22553.0,473.86,474.1677,473.0164,473.5424,22553.0
2024-12-10 14:30:00,477.49,478.5,477.15,478.02,30931.0,473.8799,474.8822,473.5424,474.4059,30931.0
2024-12-10 15:00:00,478.09,478.33,477.22,477.61,19216.0,474.4753,474.7135,473.6119,473.999,19216.0
2024-12-10 15:30:00,477.6,477.76,476.17,476.9,91477.0,473.989,474.1478,472.5699,473.2943,91477.0
2024-12-11 09:30:00,477.95,482.67,476.27,477.24,53221.0,474.3364,479.0207,472.6691,473.6318,53221.0
2024-12-11 10:00:00,477.54,478.98,476.98,477.3,29577.0,473.9295,475.3586,473.3737,473.6913,29577.0
2024-12-11 10:30:00,477.83,477.92,476.11,476.12,42516.0,474.2173,474.3066,472.5103,472.5202,42516.0
2024-12-11 11:00:00,476.35,478.39,476.12,477.89,33576.0,472.7485,474.7731,472.5202,474.2768,33576.0
2024-12-11 11:30:00,478.05,480.43,477.98,478.41,26125.0,474.4356,476.7976,474.3662,474.7929,26125.0
2024-12-11 12:00:00,478.33,478.61,477.05,477.06,24426.0,474.7135,474.9914,473.4432,473.4531,24426.0
2024-12-11 12:30:00,477.13,478.28,476.86,478.04,16464.0,473.5226,474.6639,473.2546,474.4257,16464.0
2024-12-11 13:00:00,477.84,479.48,477.83,478.44,30942.0,474.2272,475.8548,474.2173,474.8227,30942.0
2024-12-11 13:30:00,478.44,478.86,478.11,478.59,10697.0,474.8227,475.2395,474.4952,474.9716,10697.0
2024-12-11 14:00:00,478.59,479.63,477.09,478.74,35743.0,474.9716,476.0037,473.4829,475.1204,35743.0
2024-12-11 14:30:00,478.74,479.2,477.94,478.06,13515.0,475.1204,475.5769,474.3265,474.4456,13515.0
2024-12-11 15:00:00,478.47,478.83,477.79,477.9,16378.0,474.8525,475.2097,474.1776,474.2868,16378.0
2024-12-11 15:30:00,478.2,478.4,476.54,478.08,151555.0,474.5845,474.783,472.9371,474.4654,151555.0
2024-12-12 09:30:00,480.39,482.69,478.37,481.15,24716.0,476.7579,479.0406,474.7532,477.5122,24716.0
2024-12-12 10:00:00,480.58,480.99,478.68,478.9,12060.0,476.9465,477.3534,475.0609,475.2792,12060.0
2024-12-12 10:30:00,478.75,480.02,478.4,478.68,22722.0,475.1303,476.3907,474.783,475.0609,22722.0
2024-12-12 11:00:00,478.65,479.29,478.03,478.56,17104.0,475.0311,475.6663,474.4158,474.9418,17104.0
2024-12-12 11:30:00,478.83,478.83,477.15,477.98,25843.0,475.2097,475.2097,473.5424,474.3662,25843.0
2024-12-12 12:00:00,477.67,478.26,477.4,477.66,22269.0,474.0585,474.6441,473.7906,474.0486,22269.0
2024-12-12 12:30:00,477.92,478.28,476.61,476.9,25727.0,474.3066,474.6639,473.0065,473.2943,25727.0
2024-12-12 13:00:00,476.85,476.98,475.34,475.34,23388.0,473.2447,473.3737,471.7461,471.7461,23388.0
2024-12-12 13:30:00,475.25,475.56,473.95,474.2,25448.0,471.6568,471.9645,470.3666,470.6147,25448.0
2024-12-12 14:00:00,473.94,474.11,472.16,472.16,40954.0,470.3567,470.5254,468.5902,468.5902,40954.0
2024-12-12 14:30:00,472.23,473.52,471.15,471.37,50490.0,468.6596,469.9399,467.5878,467.8061,50490.0
2024-12-12 15:00:00,471.44,471.76,470.46,470.56,45326.0,467.8756,468.1932,466.903,467.0023,45326.0
2024-12-12 15:30:00,470.66,471.19,468.78,469.93,219448.0,467.1015,467.6275,465.2357,466.377,219448.0
2024-12-13 09:30:00,471.44,472.4,468.44,470.44,33048.0,468.9612,469.9161,465.9769,467.9664,33048.0
2024-12-13 10:00:00,470.44,471.5,468.38,469.71,29755.0,467.9664,469.0209,465.9173,467.2403,29755.0
2024-12-13 10:30:00,469.67,470.1,467.47,469.08,24586.0,467.2005,467.6282,465.012,466.6136,24586.0
2024-12-13 11:00:00,469.08,469.31,468.25,468.51,17622.0,466.6136,466.8424,465.7879,466.0466,17622.0
2024-12-13 11:30:00,468.5,469.71,468.07,468.51,49456.0,466.0366,467.2403,465.6089,466.0466,49456.0
2024-12-13 12:00:00,468.42,468.7,466.3,467.42,28026.0,465.9571,466.2356,463.8482,464.9623,28026.0
2024-12-13 12:30:00,467.22,467.99,467.1,467.42,10991.0,464.7634,465.5293,464.644,464.9623,10991.0
2024-12-13 13:00:00,467.66,468.64,467.38,467.88,17519.0,465.201,466.1759,464.9225,465.4199,17519.0
2024-12-13 13:30:00,467.66,468.89,467.41,468.68,6032.0,465.201,466.4246,464.9524,466.2157,6032.0
2024-12-13 14:00:00,468.48,469.55,467.98,468.17,18340.0,466.0167,467.0811,465.5194,465.7084,18340.0
2024-12-13 14:30:00,467.94,468.49,467.49,468.45,13190.0,465.4796,466.0267,465.0319,465.9869,13190.0
2024-12-13 15:00:00,468.74,469.12,468.25,469.12,21113.0,466.2754,466.6534,465.7879,466.6534,21113.0
2024-12-13 15:30:00,469.46,470.93,469.2,469.59,94031.0,466.9916,468.4539,466.733,467.1209,94031.0
2024-12-16 09:30:00,470.13,472.37,468.05,470.68,33990.0,467.6581,469.8863,465.589,468.2052,33990.0
2024-12-16 10:00:00,471.01,471.83,467.8,468.03,19288.0,468.5334,469.3491,465.3403,465.5691,19288.0
2024-12-16 10:30:00,467.02,468.7,466.41,468.28,19125.0,464.5644,466.2356,463.9576,465.8178,19125.0
2024-12-16 11:00:00,468.11,468.14,466.84,467.83,16711.0,465.6487,465.6785,464.3854,465.3702,16711.0
2024-12-16 11:30:00,467.79,468.5,467.45,468.0,7107.0,465.3304,466.0366,464.9922,465.5393,7107.0
2024-12-16 12:00:00,467.89,467.89,465.98,466.11,11773.0,465.4298,465.4298,463.5299,463.6592,11773.0
2024-12-16 12:30:00,465.86,467.16,465.31,465.98,24586.0,463.4105,464.7037,462.8634,463.5299,24586.0
2024-12-16 13:00:00,466.01,466.88,465.4,466.54,31984.0,463.5597,464.4251,462.9529,464.0869,31984.0
2024-12-16 13:30:00,466.56,468.71,466.56,468.58,10625.0,464.1068,466.2455,464.1068,466.1162,10625.0
2024-12-16 14:00:00,468.4,468.4,466.83,467.29,41336.0,465.9372,465.9372,464.3754,464.833,41336.0
2024-12-16 14:30:00,467.46,469.4,467.34,468.05,32864.0,465.0021,466.9319,464.8827,465.589,32864.0
2024-12-16 15:00:00,468.05,468.48,467.34,468.0,29698.0,465.589,466.0167,464.8827,465.5393,29698.0
2024-12-16 15:30:00,468.0,468.54,466.14,466.89,147490.0,465.5393,466.0764,463.689,464.4351,147490.0
2024-12-17 09:30:00,463.97,466.04,460.72,464.36,50449.0,461.5304,463.5896,458.2975,461.9184,50449.0
2024-12-17 10:00:00,464.21,464.93,462.14,462.63,55072.0,461.7692,462.4854,459.7101,460.1975,55072.0
2024-12-17 10:30:00,463.09,463.21,461.3,461.32,31285.0,460.6551,460.7744,458.8745,458.8944,31285.0
2024-12-17 11:00:00,461.33,463.45,460.13,463.18,55815.0,458.9043,461.0132,457.7106,460.7446,55815.0
2024-12-17 11:30:00,463.2,464.35,462.35,464.13,18749.0,460.7645,461.9085,459.919,461.6896,18749.0
2024-12-17 12:00:00,463.92,464.34,462.48,462.6,19151.0,461.4807,461.8985,460.0483,460.1677,19151.0
2024-12-17 12:30:00,462.76,463.13,462.44,463.03,11087.0,460.3268,460.6949,460.0085,460.5954,11087.0
2024-12-17 13:00:00,463.03,463.29,461.32,461.91,15848.0,460.5954,460.854,458.8944,459.4813,15848.0
2024-12-17 13:30:00,461.91,463.49,461.63,463.17,115630.0,459.4813,461.053,459.2028,460.7347,115630.0
2024-12-17 14:00:00,463.04,463.55,461.81,461.92,15830.0,460.6053,461.1127,459.3818,459.4912,15830.0
2024-12-17 14:30:00,461.92,462.84,461.28,462.25,28728.0,459.4912,460.4064,458.8546,459.8195,28728.0
2024-12-17 15:00:00,462.25,462.37,460.6,460.81,26628.0,459.8195,459.9389,458.1782,458.3871,26628.0
2024-12-17 15:30:00,460.92,461.62,460.23,461.56,208674.0,458.4965,459.1928,457.8101,459.1331,208674.0
2024-12-18 09:30:00,465.12,468.26,460.03,462.65,43530.0,462.6744,465.7979,457.6112,460.2174,43530.0
2024-12-18 10:00:00,462.87,464.36,462.34,463.8,13321.0,460.4362,461.9184,459.909,461.3613,13321.0
2024-12-18 10:30:00,464.06,467.01,464.06,466.09,33626.0,461.62,464.5545,461.62,463.6393,33626.0
2024-12-18 11:00:00,466.09,466.53,464.13,464.97,16966.0,463.6393,464.077,461.6896,462.5252,16966.0
2024-12-18 11:30:00,464.33,464.54,463.47,464.03,8033.0,461.8886,462.0975,461.0331,461.5901,8033.0
2024-12-18 12:00:00,464.28,466.55,464.03,466.03,27856.0,461.8388,464.0969,461.5901,463.5796,27856.0
2024-12-18 12:30:00,465.74,466.64,465.48,466.2,19257.0,463.2911,464.1864,463.0325,463.7487,19257.0
2024-12-18 13:00:00,466.25,467.07,466.24,466.87,18043.0,463.7985,464.6141,463.7885,464.4152,18043.0
2024-12-18 13:30:00,467.03,468.16,467.02,467.85,16890.0,464.5744,465.6984,464.5644,465.39,16890.0
2024-12-18 14:00:00,467.63,468.01,465.82,466.15,45672.0,465.1712,465.5492,463.3707,463.699,45672.0
2024-12-18 14:30:00,465.85,467.31,465.55,466.48,33328.0,463.4006,464.8529,463.1021,464.0273,33328.0
2024-12-18 15:00:00,466.47,467.4,466.12,466.84,66329.0,464.0173,464.9424,463.6691,464.3854,66329.0
2024-12-18 15:30:00,466.84,467.33,462.41,462.54,175744.0,464.3854,464.8728,459.9787,460.108,175744.0
2024-12-19 09:30:00,464.48,469.95,464.48,465.86,23612.0,462.0378,467.479,462.0378,463.4105,23612.0
2024-12-19 10:00:00,466.55,466.59,465.09,466.59,8304.0,464.0969,464.1367,462.6446,464.1367,8304.0
2024-12-19 10:30:00,466.25,466.36,464.31,464.81,15526.0,463.7985,463.9079,461.8687,462.366,15526.0
2024-12-19 11:00:00,464.81,465.11,463.25,465.11,27587.0,462.366,462.6645,460.8142,462.6645,27587.0
2024-12-19 11:30:00,465.02,466.11,465.01,466.09,11347.0,462.5749,463.6592,462.565,463.6393,11347.0
2024-12-19 12:00:00,466.12,466.8,465.5,465.75,10824.0,463.6691,464.3456,463.0524,463.3011,10824.0
2024-12-19 12:30:00,465.49,466.11,465.11,465.96,10063.0,463.0425,463.6592,462.6645,463.51,10063.0
2024-12-19 13:00:00,465.65,466.56,464.86,466.56,17314.0,463.2016,464.1068,462.4158,464.1068,17314.0
2024-12-19 13:30:00,466.4,467.59,466.31,467.2,9129.0,463.9477,465.1314,463.8581,464.7435,9129.0
2024-12-19 14:00:00,467.09,467.09,466.0,466.28,12847.0,464.634,464.634,463.5498,463.8283,12847.0
2024-12-19 14:30:00,466.11,466.76,465.67,465.69,13070.0,463.6592,464.3058,463.2215,463.2414,13070.0
2024-12-19 15:00:00,465.8,465.9,464.95,465.23,19857.0,463.3508,463.4503,462.5053,462.7838,19857.0
2024-12-19 15:30:00,465.34,465.43,462.97,463.75,80188.0,462.8932,462.9828,460.5357,461.3116,80188.0
2024-12-20 09:30:00,461.03,465.76,460.0,464.5,114951.0,458.6059,463.311,457.5813,462.0577,114951.0
2024-12-20 10:00:00,465.06,466.05,463.33,466.05,20448.0,462.6147,463.5995,460.8938,463.5995,20448.0
2024-12-20 10:30:00,467.29,468.31,466.3,466.66,11480.0,464.833,465.8476,463.8482,464.2063,11480.0
2024-12-20 11:00:00,466.59,469.88,466.59,469.87,14390.0,464.1367,467.4094,464.1367,467.3994,14390.0
2024-12-20 11:30:00,469.88,470.88,469.4,470.47,33906.0,467.4094,468.4041,466.9319,467.9963,33906.0
2024-12-20 12:00:00,470.47,472.39,470.07,472.07,10280.0,467.9963,469.9062,467.5984,469.5879,10280.0
2024-12-20 12:30:00,471.75,471.98,470.42,471.68,12245.0,469.2695,469.4983,467.9465,469.1999,12245.0
2024-12-20 13:00:00,471.62,471.62,469.16,469.45,8818.0,469.1402,469.1402,466.6932,466.9816,8818.0
2024-12-20 13:30:00,469.56,470.06,468.8,469.24,8308.0,467.0911,467.5884,466.3351,466.7727,8308.0
2024-12-20 14:00:00,468.8,470.49,468.8,470.49,11457.0,466.3351,468.0162,466.3351,468.0162,11457.0
2024-12-20 14:30:00,470.71,470.97,468.72,469.21,16689.0,468.235,468.4936,466.2555,466.7429,16689.0
2024-12-20 15:00:00,469.32,470.82,468.55,470.82,37893.0,466.8523,468.3444,466.0864,468.3444,37893.0
2024-12-20 15:30:00,470.62,472.57,469.67,470.13,228244.0,468.1455,470.0852,467.2005,467.6581,228244.0
2024-12-23 09:30:00,468.94,469.55,464.55,466.33,18357.0,466.4743,467.0811,462.1074,463.878,18357.0
2024-12-23 10:00:00,465.46,466.99,463.59,466.0,18405.0,463.0126,464.5346,461.1524,463.5498,18405.0
2024-12-23 10:30:00,466.0,466.59,465.33,465.6,10482.0,463.5498,464.1367,462.8833,463.1519,10482.0
2024-12-23 11:00:00,465.6,466.64,465.44,466.36,7997.0,463.1519,464.1864,462.9927,463.9079,7997.0
2024-12-23 11:30:00,466.35,467.17,465.21,467.17,15086.0,463.8979,464.7136,462.7639,464.7136,15086.0
2024-12-23 12:00:00,467.05,467.65,466.64,466.92,6458.0,464.5943,465.1911,464.1864,464.4649,6458.0
2024-12-23 12:30:00,467.34,467.67,466.99,467.34,5794.0,464.8827,465.211,464.5346,464.8827,5794.0
2024-12-23 13:00:00,467.12,468.0,467.07,467.57,9284.0,464.6639,465.5393,464.6141,465.1115,9284.0
2024-12-23 13:30:00,467.82,468.25,467.65,467.86,9423.0,465.3602,465.7879,465.1911,465.4,9423.0
2024-12-23 14:00:00,467.97,467.98,467.02,467.08,7390.0,465.5094,465.5194,464.5644,464.6241,7390.0
2024-12-23 14:30:00,467.14,468.03,466.99,467.62,11340.0,464.6838,465.5691,464.5346,465.1613,11340.0
2024-12-23 15:00:00,467.52,468.31,467.4,468.15,15308.0,465.0618,465.8476,464.9424,465.6885,15308.0
2024-12-23 15:30:00,468.15,470.25,468.06,469.53,39785.0,465.6885,467.7774,465.5989,467.0612,39785.0
2024-12-24 09:30:00,469.96,470.66,468.29,469.05,13401.0,467.489,468.1853,465.8277,466.5837,13401.0
2024-12-24 10:00:00,469.08,470.68,468.68,469.9,3683.0,466.6136,468.2052,466.2157,467.4293,3683.0
2024-12-24 10:30:00,469.53,470.66,469.08,470.1,8509.0,467.0612,468.1853,466.6136,467.6282,8509.0
2024-12-24 11:00:00,470.11,470.58,469.31,470.2,4309.0,467.6382,468.1057,466.8424,467.7277,4309.0
2024-12-24 11:30:00,470.2,470.61,469.58,469.58,4014.0,467.7277,468.1355,467.111,467.111,4014.0
2024-12-24 12:00:00,469.82,471.8,469.81,471.56,9703.0,467.3497,469.3193,467.3397,469.0805,9703.0
2024-12-24 12:30:00,471.41,472.46,470.72,472.24,31226.0,468.9313,469.9758,468.245,469.757,31226.0
2024-12-26 09:30:00,470.46,472.02,469.39,470.69,12417.0,467.9863,469.5381,466.922,468.2151,12417.0
2024-12-26 10:00:00,471.26,471.26,469.19,469.45,7999.0,468.7821,468.7821,466.723,466.9816,7999.0
2024-12-26 10:30:00,469.27,470.08,468.75,469.38,4748.0,466.8026,467.6083,466.2853,466.912,4748.0
2024-12-26 11:00:00,469.27,470.57,469.26,470.01,5084.0,466.8026,468.0957,466.7926,467.5387,5084.0
2024-12-26 11:30:00,470.18,471.38,470.18,471.38,11116.0,467.7078,468.9015,467.7078,468.9015,11116.0
2024-12-26 12:00:00,470.97,472.08,470.56,471.48,13129.0,468.4936,469.5978,468.0858,469.001,13129.0
2024-12-26 12:30:00,471.48,471.79,470.65,471.14,3345.0,469.001,469.3093,468.1753,468.6627,3345.0
2024-12-26 13:00:00,471.14,471.5,470.22,470.22,2145.0,468.6627,469.0209,467.7476,467.7476,2145.0
2024-12-26 13:30:00,470.24,471.61,470.24,471.15,3937.0,467.7675,469.1303,467.7675,468.6727,3937.0
2024-12-26 14:00:00,471.46,471.47,470.63,470.86,3940.0,468.9811,468.991,468.1554,468.3842,3940.0
2024-12-26 14:30:00,470.85,471.53,470.85,471.33,1709.0,468.3743,469.0507,468.3743,468.8518,1709.0
2024-12-26 15:00:00,471.57,471.75,471.07,471.08,7427.0,469.0905,469.2695,468.5931,468.6031,7427.0
2024-12-26 15:30:00,470.7,471.59,470.35,471.22,30461.0,468.2251,469.1104,467.8769,468.7423,30461.0
2024-12-27 09:30:00,468.42,470.62,466.9,470.36,21552.0,465.9571,468.1455,464.445,467.8869,21552.0
2024-12-27 10:00:00,469.95,469.95,467.26,467.26,5214.0,467.479,467.479,464.8032,464.8032,5214.0
2024-12-27 10:30:00,467.41,468.02,466.82,467.77,4236.0,464.9524,465.5592,464.3655,465.3105,4236.0
2024-12-27 11:00:00,467.18,468.16,466.83,467.85,3482.0,464.7236,465.6984,464.3754,465.39,3482.0
2024-12-27 11:30:00,467.78,468.3,465.95,466.33,3366.0,465.3204,465.8377,463.5,463.878,3366.0
2024-12-27 12:00:00,466.58,466.59,465.73,466.41,4014.0,464.1267,464.1367,463.2812,463.9576,4014.0
2024-12-27 12:30:00,466.48,466.82,465.67,466.54,9538.0,464.0273,464.3655,463.2215,464.0869,9538.0
2024-12-27 13:00:00,466.86,467.03,465.57,466.44,4121.0,464.4053,464.5744,463.122,463.9875,4121.0
2024-12-27 13:30:00,466.31,467.1,465.81,467.0,2503.0,463.8581,464.644,463.3608,464.5445,2503.0
2024-12-27 14:00:00,467.04,467.9,467.04,467.69,4487.0,464.5843,465.4398,464.5843,465.2309,4487.0
2024-12-27 14:30:00,467.79,468.24,467.34,468.22,2814.0,465.3304,465.778,464.8827,465.7581,2814.0
2024-12-27 15:00:00,467.86,467.86,466.45,467.08,8288.0,465.4,465.4,463.9974,464.6241,8288.0
2024-12-27 15:30:00,467.08,468.08,466.43,467.35,30951.0,464.6241,465.6188,463.9775,464.8927,30951.0
2024-12-30 09:30:00,462.93,464.72,460.72,461.28,21336.0,460.4959,462.2765,458.2975,458.8546,21336.0
2024-12-30 10:00:00,460.72,461.83,459.36,459.49,8932.0,458.2975,459.4017,456.9447,457.074,8932.0
2024-12-30 10:30:00,459.26,461.16,459.26,460.45,6824.0,456.8452,458.7352,456.8452,458.029,6824.0
2024-12-30 11:00:00,460.49,462.48,460.24,462.23,5297.0,458.0687,460.0483,457.8201,459.7996,5297.0
2024-12-30 11:30:00,462.48,464.4,462.24,463.57,7719.0,460.0483,461.9582,459.8095,461.1326,7719.0
2024-12-30 12:00:00,464.33,464.46,463.02,463.69,12051.0,461.8886,462.0179,460.5854,461.2519,12051.0
2024-12-30 12:30:00,463.65,464.22,463.31,463.88,6645.0,461.2121,461.7791,460.8739,461.4409,6645.0
2024-12-30 13:00:00,463.72,465.17,463.69,464.51,7278.0,461.2818,462.7241,461.2519,462.0676,7278.0
2024-12-30 13:30:00,464.52,465.03,464.21,464.7,5444.0,462.0776,462.5849,461.7692,462.2566,5444.0
2024-12-30 14:00:00,464.83,464.83,463.51,463.94,6685.0,462.3859,462.3859,461.0729,461.5006,6685.0
2024-12-30 14:30:00,464.01,465.04,463.78,465.04,3384.0,461.5702,462.5948,461.3414,462.5948,3384.0
2024-12-30 15:00:00,464.53,465.74,464.18,464.27,19168.0,462.0875,463.2911,461.7393,461.8289,19168.0
2024-12-30 15:30:00,464.47,465.64,463.47,463.47,32180.0,462.0278,463.1917,461.0331,461.0331,32180.0
2024-12-31 09:30:00,463.76,464.95,462.54,463.64,8536.0,461.3216,462.5053,460.108,461.2022,8536.0
2024-12-31 10:00:00,463.33,464.99,463.06,463.55,7754.0,460.8938,462.5451,460.6252,461.1127,7754.0
2024-12-31 10:30:00,463.29,463.29,462.21,462.29,4226.0,460.854,460.854,459.7797,459.8593,4226.0
2024-12-31 11:00:00,462.41,462.47,461.13,461.27,3726.0,459.9787,460.0383,458.7054,458.8446,3726.0
2024-12-31 11:30:00,461.41,462.03,461.19,461.21,3460.0,458.9839,459.6006,458.7651,458.785,3460.0
2024-12-31 12:00:00,461.2,462.28,461.16,461.52,3814.0,458.775,459.8493,458.7352,459.0933,3814.0
2024-12-31 12:30:00,461.34,462.64,460.87,462.44,5518.0,458.9143,460.2074,458.4467,460.0085,5518.0
2024-12-31 13:00:00,462.3,462.62,461.34,461.37,3758.0,459.8692,460.1875,458.9143,458.9441,3758.0
2024-12-31 13:30:00,461.6,462.51,461.54,461.76,3725.0,459.1729,460.0781,459.1132,459.3321,3725.0
2024-12-31 14:00:00,461.38,462.34,461.19,461.34,5995.0,458.9541,459.909,458.7651,458.9143,5995.0
2024-12-31 14:30:00,461.32,461.32,460.37,460.76,5793.0,458.8944,458.8944,457.9494,458.3373,5793.0
2024-12-31 15:00:00,461.03,461.66,460.62,461.55,7676.0,458.6059,459.2326,458.1981,459.1232,7676.0
2024-12-31 15:30:00,461.53,462.41,460.65,462.41,44038.0,459.1033,459.9787,458.2279,459.9787,44038.0
2025-01-02 09:30:00,464.86,464.86,461.35,463.47,13353.0,462.4158,462.4158,458.9242,461.0331,13353.0
2025-01-02 10:00:00,463.5,465.22,461.48,462.05,16205.0,461.0629,462.7739,459.0535,459.6205,16205.0
2025-01-02 10:30:00,462.05,462.88,460.91,461.9,6144.0,459.6205,460.4462,458.4865,459.4713,6144.0
2025-01-02 11:00:00,462.27,462.67,460.04,462.67,6194.0,459.8394,460.2373,457.6211,460.2373,6194.0
2025-01-02 11:30:00,462.18,463.84,462.17,462.73,11870.0,459.7499,461.4011,459.7399,460.297,11870.0
2025-01-02 12:00:00,462.43,463.29,460.56,460.95,7904.0,459.9985,460.854,458.1384,458.5263,7904.0
2025-01-02 12:30:00,460.52,460.68,458.5,459.53,4683.0,458.0986,458.2577,456.0892,457.1138,4683.0
2025-01-02 13:00:00,459.08,460.03,458.66,459.96,4675.0,456.6662,457.6112,456.2484,457.5415,4675.0
2025-01-02 13:30:00,459.88,459.88,458.18,458.89,6002.0,457.462,457.462,455.7709,456.4772,6002.0
2025-01-02 14:00:00,459.08,459.68,458.68,459.65,3788.0,456.6662,457.263,456.2683,457.2332,3788.0
2025-01-02 14:30:00,459.12,460.46,458.97,459.05,9847.0,456.706,458.0389,456.5567,456.6363,9847.0
2025-01-02 15:00:00,459.25,459.37,458.39,458.98,17205.0,456.8353,456.9546,455.9798,456.5667,17205.0
2025-01-02 15:30:00,458.89,459.94,457.71,459.29,53246.0,456.4772,457.5216,455.3034,456.8751,53246.0
2025-01-03 09:30:00,460.81,461.64,458.76,460.79,28376.0,458.3871,459.2127,456.3478,458.3672,28376.0
2025-01-03 10:00:00,461.24,462.03,460.03,461.22,16871.0,458.8148,459.6006,457.6112,458.7949,16871.0
2025-01-03 10:30:00,461.43,462.32,461.11,461.5,10038.0,459.0038,459.8891,458.6855,459.0734,10038.0
2025-01-03 11:00:00,461.99,462.53,460.78,461.18,7268.0,459.5609,460.098,458.3572,458.7551,7268.0
2025-01-03 11:30:00,461.55,462.45,461.31,461.75,11236.0,459.1232,460.0184,458.8844,459.3221,11236.0
2025-01-03 12:00:00,461.59,461.85,461.2,461.48,6081.0,459.163,459.4216,458.775,459.0535,6081.0
2025-01-03 12:30:00,461.14,462.03,461.13,461.71,4484.0,458.7153,459.6006,458.7054,459.2823,4484.0
2025-01-03 13:00:00,461.79,462.32,461.49,461.97,11884.0,459.3619,459.8891,459.0635,459.541,11884.0
2025-01-03 13:30:00,462.02,462.5,461.71,462.09,14150.0,459.5907,460.0682,459.2823,459.6603,14150.0
2025-01-03 14:00:00,462.01,463.51,461.47,463.13,15457.0,459.5808,461.0729,459.0436,460.6949,15457.0
2025-01-03 14:30:00,463.04,463.44,462.34,462.35,16115.0,460.6053,461.0032,459.909,459.919,16115.0
2025-01-03 15:00:00,462.25,462.56,461.78,462.02,7023.0,459.8195,460.1279,459.352,459.5907,7023.0
2025-01-03 15:30:00,461.85,462.17,461.39,461.5,47435.0,459.4216,459.7399,458.964,459.0734,47435.0
2025-01-06 09:30:00,459.9,460.5,450.18,454.33,61124.0,457.4818,458.0787,447.813,451.9411,61124.0
2025-01-06 10:00:00,454.27,455.0,451.43,451.44,20882.0,451.8815,452.6076,449.0564,449.0663,20882.0
2025-01-06 10:30:00,450.91,454.76,450.91,454.49,33650.0,448.5391,452.3689,448.5391,452.1003,33650.0
2025-01-06 11:00:00,454.5,456.61,453.0,456.55,55171.0,452.1102,454.2091,450.6181,454.1495,55171.0
2025-01-06 11:30:00,456.68,458.75,456.54,458.27,56908.0,454.2788,456.3379,454.1395,455.8604,56908.0
2025-01-06 12:00:00,458.06,458.19,454.26,454.26,32403.0,455.6515,455.7808,451.8715,451.8715,32403.0
2025-01-06 12:30:00,454.46,455.78,454.06,454.38,12177.0,452.0705,453.3835,451.6726,451.9909,12177.0
2025-01-06 13:00:00,454.35,454.7,454.0,454.35,7656.0,451.961,452.3092,451.6129,451.961,7656.0
2025-01-06 13:30:00,454.27,455.15,454.04,454.6,15902.0,451.8815,452.7568,451.6527,452.2097,15902.0
2025-01-06 14:00:00,454.58,454.58,453.67,454.22,26983.0,452.1898,452.1898,451.2846,451.8317,26983.0
2025-01-06 14:30:00,453.88,454.91,453.77,453.97,35548.0,451.4935,452.5181,451.3841,451.583,35548.0
2025-01-06 15:00:00,454.14,454.44,453.83,454.31,19391.0,451.7521,452.0506,451.4438,451.9212,19391.0
2025-01-06 15:30:00,454.33,456.68,453.57,456.39,148862.0,451.9411,454.2788,451.1851,453.9903,148862.0
2025-01-07 09:30:00,458.92,459.92,456.7,459.18,19174.0,456.507,457.5017,454.2987,456.7656,19174.0
2025-01-07 10:00:00,458.53,459.02,456.75,457.29,16861.0,456.1191,456.6065,454.3484,454.8856,16861.0
2025-01-07 10:30:00,456.98,458.84,456.23,458.25,15595.0,454.5772,456.4274,453.8311,455.8405,15595.0
2025-01-07 11:00:00,458.32,460.12,458.32,458.96,12396.0,455.9102,457.7007,455.9102,456.5468,12396.0
2025-01-07 11:30:00,458.9,460.49,458.37,458.54,7715.0,456.4871,458.0687,455.9599,456.129,7715.0
2025-01-07 12:00:00,458.6,460.44,458.49,460.21,12340.0,456.1887,458.019,456.0793,457.7902,12340.0
2025-01-07 12:30:00,460.26,461.53,460.26,461.39,21036.0,457.84,459.1033,457.84,458.964,21036.0
2025-01-07 13:00:00,461.05,462.91,461.04,461.92,21320.0,458.6258,460.476,458.6159,459.4912,21320.0
2025-01-07 13:30:00,462.04,462.24,460.78,460.81,27651.0,459.6106,459.8095,458.3572,458.3871,27651.0
2025-01-07 14:00:00,461.0,461.13,460.11,460.24,8221.0,458.5761,458.7054,457.6907,457.8201,8221.0
2025-01-07 14:30:00,460.02,460.03,458.43,458.48,13562.0,457.6012,457.6112,456.0196,456.0693,13562.0
2025-01-07 15:00:00,458.25,458.25,456.41,456.56,18584.0,455.8405,455.8405,454.0102,454.1594,18584.0
2025-01-07 15:30:00,456.69,456.96,454.68,455.09,207870.0,454.2887,454.5573,452.2893,452.6971,207870.0
2025-01-08 09:30:00,456.49,458.5,455.93,456.46,14083.0,454.0898,456.0892,453.5327,454.0599,14083.0
2025-01-08 10:00:00,456.9,458.95,456.75,457.38,9671.0,454.4976,456.5368,454.3484,454.9751,9671.0
2025-01-08 10:30:00,457.38,458.64,456.97,458.64,13889.0,454.9751,456.2285,454.5673,456.2285,13889.0
2025-01-08 11:00:00,458.6,458.71,457.74,458.21,31612.0,456.1887,456.2981,455.3332,455.8007,31612.0
2025-01-08 11:30:00,458.35,460.78,458.24,460.26,22475.0,455.94,458.3572,455.8306,457.84,22475.0
2025-01-08 12:00:00,459.69,459.69,456.6,456.6,9221.0,457.273,457.273,454.1992,454.1992,9221.0
2025-01-08 12:30:00,456.63,458.56,456.63,458.56,3611.0,454.229,456.1489,454.229,456.1489,3611.0
2025-01-08 13:00:00,458.6,460.53,458.6,460.4,7873.0,456.1887,458.1085,456.1887,457.9792,7873.0
2025-01-08 13:30:00,460.3,461.36,459.41,459.7,11873.0,457.8797,458.9342,456.9944,457.2829,11873.0
2025-01-08 14:00:00,459.84,462.06,459.31,461.87,9047.0,457.4222,459.6305,456.895,459.4415,9047.0
2025-01-08 14:30:00,461.48,461.51,460.46,460.64,7383.0,459.0535,459.0834,458.0389,458.218,7383.0
2025-01-08 15:00:00,460.93,461.21,459.52,460.7,26856.0,458.5064,458.785,457.1038,458.2776,26856.0
2025-01-08 15:30:00,460.81,463.0,460.61,462.72,80707.0,458.3871,460.5655,458.1881,460.287,80707.0
2025-01-10 09:30:00,459.12,461.03,456.59,459.34,26440.0,456.706,458.6059,454.1893,456.9248,26440.0
2025-01-10 10:00:00,458.73,459.58,457.72,459.58,11747.0,456.318,457.1635,455.3133,457.1635,11747.0
2025-01-10 10:30:00,459.58,460.54,458.11,459.06,21587.0,457.1635,458.1185,455.7013,456.6463,21587.0
2025-01-10 11:00:00,458.06,458.68,456.91,457.04,9614.0,455.6515,456.2683,454.5076,454.6369,9614.0
2025-01-10 11:30:00,456.59,457.29,455.79,456.13,23260.0,454.1893,454.8856,453.3935,453.7317,23260.0
2025-01-10 12:00:00,455.6,455.6,454.27,455.06,12866.0,453.2045,453.2045,451.8815,452.6673,12866.0
2025-01-10 12:30:00,455.36,456.11,455.29,455.37,6659.0,452.9657,453.7118,452.8961,452.9757,6659.0
2025-01-10 13:00:00,455.8,456.74,455.64,456.44,8176.0,453.4034,454.3385,453.2442,454.04,8176.0
2025-01-10 13:30:00,456.75,457.42,455.91,457.41,6815.0,454.3484,455.0149,453.5128,455.0049,6815.0
2025-01-10 14:00:00,457.08,457.41,455.63,456.88,8582.0,454.6767,455.0049,453.2343,454.4777,8582.0
2025-01-10 14:30:00,456.88,456.88,455.32,455.83,11250.0,454.4777,454.4777,452.9259,453.4332,11250.0
2025-01-10 15:00:00,455.78,456.08,453.89,454.31,15167.0,453.3835,453.6819,451.5035,451.9212,15167.0
2025-01-10 15:30:00,454.05,455.88,453.78,455.24,42119.0,451.6626,453.483,451.394,452.8464,42119.0
2025-01-13 09:30:00,452.46,456.24,452.22,456.24,19192.0,450.081,453.8411,449.8422,453.8411,19192.0
2025-01-13 10:00:00,456.24,456.79,454.74,455.07,12575.0,453.8411,454.3882,452.349,452.6772,12575.0
2025-01-13 10:30:00,455.09,457.15,454.98,456.39,14994.0,452.6971,454.7463,452.5877,453.9903,14994.0
2025-01-13 11:00:00,456.39,456.98,455.06,456.05,17407.0,453.9903,454.5772,452.6673,453.6521,17407.0
2025-01-13 11:30:00,456.25,456.25,453.5,454.52,47250.0,453.851,453.851,451.1155,452.1301,47250.0
2025-01-13 12:00:00,454.18,455.5,454.04,455.01,91398.0,451.7919,453.105,451.6527,452.6176,91398.0
2025-01-13 12:30:00,455.22,455.49,454.92,455.19,5722.0,452.8265,453.095,452.528,452.7966,5722.0
2025-01-13 13:00:00,455.19,457.13,455.0,456.96,86055.0,452.7966,454.7264,452.6076,454.5573,86055.0
2025-01-13 13:30:00,457.33,457.8,456.74,457.12,10921.0,454.9254,455.3929,454.3385,454.7165,10921.0
2025-01-13 14:00:00,457.46,457.85,456.52,457.85,11460.0,455.0547,455.4426,454.1196,455.4426,11460.0
2025-01-13 14:30:00,457.85,458.85,456.5,457.24,35461.0,455.4426,456.4374,454.0997,454.8358,35461.0
2025-01-13 15:00:00,457.27,457.48,455.75,456.82,50407.0,454.8657,455.0746,453.3537,454.418,50407.0
2025-01-13 15:30:00,456.74,457.71,455.14,456.76,48880.0,454.3385,455.3034,452.7469,454.3584,48880.0
2025-01-14 09:30:00,457.86,457.86,454.32,456.94,13602.0,455.4526,455.4526,451.9312,454.5374,13602.0
2025-01-14 10:00:00,456.94,459.35,456.86,458.78,9170.0,454.5374,456.9347,454.4578,456.3677,9170.0
2025-01-14 10:30:00,459.02,461.33,458.78,460.34,15758.0,456.6065,458.9043,456.3677,457.9195,15758.0
2025-01-14 11:00:00,460.01,460.01,458.65,459.15,6532.0,457.5913,457.5913,456.2384,456.7358,6532.0
2025-01-14 11:30:00,459.65,459.66,457.68,457.75,7740.0,457.2332,457.2431,455.2735,455.3432,7740.0
2025-01-14 12:00:00,457.7,458.5,457.55,458.09,6119.0,455.2934,456.0892,455.1442,455.6814,6119.0
2025-01-14 12:30:00,457.86,458.61,457.12,458.43,6339.0,455.4526,456.1986,454.7165,456.0196,6339.0
2025-01-14 13:00:00,458.45,459.59,458.28,459.58,7059.0,456.0395,457.1735,455.8704,457.1635,7059.0
2025-01-14 13:30:00,459.58,460.0,459.27,460.0,4734.0,457.1635,457.5813,456.8552,457.5813,4734.0
2025-01-14 14:00:00,459.65,460.61,459.58,460.07,11463.0,457.2332,458.1881,457.1635,457.651,11463.0
2025-01-14 14:30:00,460.04,460.8,459.74,460.03,6383.0,457.6211,458.3771,457.3227,457.6112,6383.0
2025-01-14 15:00:00,459.56,459.96,458.93,459.45,9599.0,457.1436,457.5415,456.5169,457.0342,9599.0
2025-01-14 15:30:00,459.58,460.86,458.73,460.76,47121.0,457.1635,458.4368,456.318,458.3373,47121.0
2025-01-15 09:30:00,462.88,465.0,462.17,464.0,25074.0,460.4462,462.555,459.7399,461.5603,25074.0
2025-01-15 10:00:00,464.0,464.31,460.03,460.03,20846.0,461.5603,461.8687,457.6112,457.6112,20846.0
2025-01-15 10:30:00,460.17,460.45,458.2,458.2,12192.0,457.7504,458.029,455.7908,455.7908,12192.0
2025-01-15 11:00:00,458.66,459.36,457.42,458.57,31185.0,456.2484,456.9447,455.0149,456.1588,31185.0
2025-01-15 11:30:00,458.45,458.89,457.1,458.27,20751.0,456.0395,456.4772,454.6966,455.8604,20751.0
2025-01-15 12:00:00,458.27,459.67,457.93,459.26,16539.0,455.8604,457.2531,455.5222,456.8452,16539.0
2025-01-15 12:30:00,459.26,460.3,458.66,459.4,18281.0,456.8452,457.8797,456.2484,456.9845,18281.0
2025-01-15 13:00:00,459.7,459.95,458.77,459.12,10844.0,457.2829,457.5316,456.3578,456.706,10844.0
2025-01-15 13:30:00,459.12,459.64,458.9,458.93,6728.0,456.706,457.2232,456.4871,456.5169,6728.0
2025-01-15 14:00:00,459.23,459.36,458.39,459.13,11739.0,456.8154,456.9447,455.9798,456.7159,11739.0
2025-01-15 14:30:00,458.94,459.72,458.53,459.11,9392.0,456.5269,457.3028,456.1191,456.696,9392.0
2025-01-15 15:00:00,459.29,460.32,459.29,460.25,13222.0,456.8751,457.8996,456.8751,457.83,13222.0
2025-01-15 15:30:00,460.17,460.52,459.14,460.16,67536.0,457.7504,458.0986,456.7258,457.7405,67536.0
2025-01-16 09:30:00,462.68,462.68,461.12,462.63,12611.0,460.2472,460.2472,458.6954,460.1975,12611.0
2025-01-16 10:00:00,462.01,463.15,461.22,462.75,6981.0,459.5808,460.7148,458.7949,460.3169,6981.0
2025-01-16 10:30:00,462.75,464.22,462.75,463.8,11436.0,460.3169,461.7791,460.3169,461.3613,11436.0
2025-01-16 11:00:00,464.02,465.1,464.02,464.78,9023.0,461.5802,462.6545,461.5802,462.3362,9023.0
2025-01-16 11:30:00,464.94,465.06,464.38,464.89,7222.0,462.4953,462.6147,461.9383,462.4456,7222.0
2025-01-16 12:00:00,464.87,465.64,464.13,465.16,10773.0,462.4257,463.1917,461.6896,462.7142,10773.0
2025-01-16 12:30:00,465.16,465.16,464.15,464.15,4243.0,462.7142,462.7142,461.7095,461.7095,4243.0
2025-01-16 13:00:00,464.05,464.45,463.32,463.32,10615.0,461.61,462.0079,460.8839,460.8839,10615.0
2025-01-16 13:30:00,463.96,464.05,462.42,462.43,4723.0,461.5205,461.61,459.9886,459.9985,4723.0
2025-01-16 14:00:00,462.42,462.75,461.72,462.02,6246.0,459.9886,460.3169,459.2923,459.5907,6246.0
2025-01-16 14:30:00,462.36,463.26,462.31,463.26,10274.0,459.9289,460.8242,459.8792,460.8242,10274.0
2025-01-16 15:00:00,462.81,463.09,462.31,462.56,6009.0,460.3765,460.6551,459.8792,460.1279,6009.0
2025-01-16 15:30:00,462.69,463.7,462.52,462.77,20879.0,460.2572,461.2619,460.0881,460.3368,20879.0
2025-01-17 09:30:00,466.15,466.6,462.89,463.22,102685.0,463.699,464.1466,460.4561,460.7844,102685.0
2025-01-17 10:00:00,463.72,465.79,463.23,465.4,9702.0,461.2818,463.3409,460.7943,462.9529,9702.0
2025-01-17 10:30:00,464.84,466.71,464.53,466.52,12535.0,462.3959,464.256,462.0875,464.067,12535.0
2025-01-17 11:00:00,466.46,467.69,466.41,467.23,12228.0,464.0074,465.2309,463.9576,464.7733,12228.0
2025-01-17 11:30:00,467.3,467.67,466.46,467.67,10623.0,464.8429,465.211,464.0074,465.211,10623.0
2025-01-17 12:00:00,467.36,468.11,466.7,467.89,10057.0,464.9026,465.6487,464.2461,465.4298,10057.0
2025-01-17 12:30:00,468.19,468.34,467.23,468.34,8288.0,465.7283,465.8775,464.7733,465.8775,8288.0
2025-01-17 13:00:00,468.05,468.24,467.51,468.0,7584.0,465.589,465.778,465.0518,465.5393,7584.0
2025-01-17 13:30:00,467.83,467.85,466.18,466.36,9632.0,465.3702,465.39,463.7288,463.9079,9632.0
2025-01-17 14:00:00,466.35,466.63,465.67,465.81,5762.0,463.8979,464.1765,463.2215,463.3608,5762.0
2025-01-17 14:30:00,465.82,466.42,465.78,466.32,7453.0,463.3707,463.9676,463.3309,463.8681,7453.0
2025-01-17 15:00:00,465.92,466.3,465.64,465.89,7822.0,463.4702,463.8482,463.1917,463.4404,7822.0
2025-01-17 15:30:00,465.81,466.25,464.69,464.94,33856.0,463.3608,463.7985,462.2467,462.4953,33856.0
2025-01-21 09:30:00,467.44,467.44,464.82,465.38,38126.0,464.9822,464.9822,462.376,462.933,38126.0
2025-01-21 10:00:00,465.3,466.92,465.29,466.57,30919.0,462.8535,464.4649,462.8435,464.1168,30919.0
2025-01-21 10:30:00,466.68,467.64,465.95,467.53,34586.0,464.2262,465.1812,463.5,465.0717,34586.0
2025-01-21 11:00:00,467.62,467.67,466.75,467.43,42115.0,465.1613,465.211,464.2958,464.9723,42115.0
2025-01-21 11:30:00,467.36,468.13,466.99,468.13,13876.0,464.9026,465.6686,464.5346,465.6686,13876.0
2025-01-21 12:00:00,468.17,468.17,467.16,467.3,12583.0,465.7084,465.7084,464.7037,464.8429,12583.0
2025-01-21 12:30:00,467.28,467.79,467.28,467.48,22830.0,464.823,465.3304,464.823,465.022,22830.0
2025-01-21 13:00:00,467.51,467.65,466.81,467.22,12483.0,465.0518,465.1911,464.3555,464.7634,12483.0
2025-01-21 13:30:00,467.19,467.54,466.51,466.97,7694.0,464.7335,465.0817,464.0571,464.5147,7694.0
2025-01-21 14:00:00,466.99,467.69,466.76,466.89,20335.0,464.5346,465.2309,464.3058,464.4351,20335.0
2025-01-21 14:30:00,466.9,466.93,466.14,466.93,9915.0,464.445,464.4749,463.689,464.4749,9915.0
2025-01-21 15:00:00,466.93,467.3,466.69,467.23,22062.0,464.4749,464.8429,464.2361,464.7733,22062.0
2025-01-21 15:30:00,467.11,468.06,466.59,467.88,114028.0,464.6539,465.5989,464.1367,465.4199,114028.0
2025-01-22 09:30:00,469.8,470.87,466.2,470.56,27741.0,467.3298,468.3942,463.7487,468.0858,27741.0
2025-01-22 10:00:00,470.71,472.13,469.42,471.85,11572.0,468.235,469.6475,466.9518,469.369,11572.0
2025-01-22 10:30:00,471.9,474.34,470.92,474.28,14822.0,469.4188,471.8459,468.4439,471.7862,14822.0
2025-01-22 11:00:00,474.17,475.09,473.26,474.64,23259.0,471.6768,472.592,470.7716,472.1443,23259.0
2025-01-22 11:30:00,474.65,475.2,473.42,474.08,16156.0,472.1543,472.7014,470.9308,471.5873,16156.0
2025-01-22 12:00:00,473.69,473.69,471.96,472.15,11646.0,471.1993,471.1993,469.4784,469.6674,11646.0
2025-01-22 12:30:00,472.31,472.33,471.03,471.56,10626.0,469.8266,469.8465,468.5533,469.0805,10626.0
2025-01-22 13:00:00,471.25,471.87,470.92,471.54,13314.0,468.7722,469.3889,468.4439,469.0606,13314.0
2025-01-22 13:30:00,471.56,471.65,470.42,470.47,14294.0,469.0805,469.1701,467.9465,467.9963,14294.0
2025-01-22 14:00:00,470.14,471.13,470.08,470.92,15391.0,467.668,468.6528,467.6083,468.4439,15391.0
2025-01-22 14:30:00,471.23,471.81,470.87,471.56,52299.0,468.7523,469.3292,468.3942,469.0805,52299.0
2025-01-22 15:00:00,471.46,471.64,471.08,471.24,14636.0,468.9811,469.1601,468.6031,468.7622,14636.0
2025-01-22 15:30:00,471.38,472.02,470.3,471.92,61404.0,468.9015,469.5381,467.8272,469.4386,61404.0
2025-01-23 09:30:00,472.61,473.89,471.34,472.88,24917.0,470.125,471.3983,468.8617,470.3936,24917.0
2025-01-23 10:00:00,472.32,472.82,469.5,469.71,24235.0,469.8365,470.3339,467.0314,467.2403,24235.0
2025-01-23 10:30:00,469.71,471.12,469.39,471.12,9879.0,467.2403,468.6429,466.922,468.6429,9879.0
2025-01-23 11:00:00,471.62,472.9,471.62,472.55,3595.0,469.1402,470.4135,469.1402,470.0653,3595.0
2025-01-23 11:30:00,472.55,473.09,472.23,473.09,9404.0,470.0653,470.6025,469.747,470.6025,9404.0
2025-01-23 12:00:00,473.45,473.45,472.67,472.86,12021.0,470.9606,470.9606,470.1847,470.3737,12021.0
2025-01-23 12:30:00,472.78,473.5,472.1,473.5,4195.0,470.2941,471.0103,469.6177,471.0103,4195.0
2025-01-23 13:00:00,473.51,474.41,473.16,474.1,8479.0,471.0203,471.9156,470.6721,471.6072,8479.0
2025-01-23 13:30:00,474.28,474.28,473.61,474.16,3361.0,471.7862,471.7862,471.1198,471.6669,3361.0
2025-01-23 14:00:00,474.35,474.85,474.11,474.82,6333.0,471.8559,472.3532,471.6171,472.3234,6333.0
2025-01-23 14:30:00,474.82,475.0,474.3,474.45,9065.0,472.3234,472.5025,471.8061,471.9553,9065.0
2025-01-23 15:00:00,474.44,474.5,473.93,474.12,8107.0,471.9454,472.0051,471.4381,471.6271,8107.0
2025-01-23 15:30:00,473.97,476.29,473.84,476.01,58700.0,471.4779,473.7857,471.3486,473.5071,58700.0
2025-01-24 09:30:00,474.31,477.2,474.31,475.5,55689.0,471.8161,474.6909,471.8161,472.9998,55689.0
2025-01-24 10:00:00,475.79,478.8,475.79,478.7,11769.0,473.2883,476.2825,473.2883,476.183,11769.0
2025-01-24 10:30:00,478.75,479.65,477.08,479.11,22762.0,476.2327,477.128,474.5715,476.5908,22762.0
2025-01-24 11:00:00,479.11,480.58,479.04,480.58,26056.0,476.5908,478.0531,476.5212,478.0531,26056.0
2025-01-24 11:30:00,480.56,480.81,480.0,480.07,13324.0,478.0332,478.2819,477.4762,477.5458,13324.0
2025-01-24 12:00:00,479.77,480.57,479.77,480.19,9765.0,477.2474,478.0432,477.2474,477.6652,9765.0
2025-01-24 12:30:00,480.19,480.51,479.5,479.9,8896.0,477.6652,477.9835,476.9788,477.3767,8896.0
2025-01-24 13:00:00,479.86,480.3,479.75,479.97,22688.0,477.3369,477.7746,477.2275,477.4463,22688.0
2025-01-24 13:30:00,480.18,480.45,478.79,479.0,23722.0,477.6552,477.9238,476.2725,476.4814,23722.0
2025-01-24 14:00:00,478.96,479.7,478.28,479.51,32007.0,476.4416,477.1777,475.7652,476.9887,32007.0
2025-01-24 14:30:00,479.43,480.13,479.33,479.53,20507.0,476.9092,477.6055,476.8097,477.0086,20507.0
2025-01-24 15:00:00,479.32,480.32,479.32,479.99,22463.0,476.7997,477.7945,476.7997,477.4662,22463.0
2025-01-24 15:30:00,479.99,480.18,478.68,479.18,98565.0,477.4662,477.6552,476.1631,476.6605,98565.0
2025-01-27 09:30:00,476.58,482.15,475.12,476.14,118945.0,474.0741,479.6149,472.6218,473.6365,118945.0
2025-01-27 10:00:00,476.27,477.29,469.07,471.46,33706.0,473.7658,474.7804,466.6036,468.9811,33706.0
2025-01-27 10:30:00,471.66,472.37,468.78,469.35,12894.0,469.18,469.8863,466.3152,466.8822,12894.0
2025-01-27 11:00:00,469.35,471.8,469.28,471.72,9383.0,466.8822,469.3193,466.8125,469.2397,9383.0
2025-01-27 11:30:00,471.53,473.89,470.67,471.92,10409.0,469.0507,471.3983,468.1952,469.4386,10409.0
2025-01-27 12:00:00,471.26,474.12,471.19,473.38,16794.0,468.7821,471.6271,468.7125,470.891,16794.0
2025-01-27 12:30:00,473.29,473.91,471.66,472.08,10210.0,470.8014,471.4182,469.18,469.5978,10210.0
2025-01-27 13:00:00,472.08,472.08,470.22,470.46,8311.0,469.5978,469.5978,467.7476,467.9863,8311.0
2025-01-27 13:30:00,470.4,471.65,469.9,471.46,8005.0,467.9266,469.1701,467.4293,468.9811,8005.0
2025-01-27 14:00:00,471.59,473.75,471.56,473.63,9021.0,469.1104,471.259,469.0805,471.1397,9021.0
2025-01-27 14:30:00,473.44,474.16,471.93,471.96,17199.0,470.9507,471.6669,469.4486,469.4784,17199.0
2025-01-27 15:00:00,471.9,472.41,467.03,467.03,29354.0,469.4188,469.9261,464.5744,464.5744,29354.0
2025-01-27 15:30:00,467.25,469.68,465.72,468.34,117459.0,464.7932,467.2104,463.2712,465.8775,117459.0
2025-01-28 09:30:00,468.28,470.31,463.45,467.25,30298.0,465.8178,467.8371,461.0132,464.7932,30298.0
2025-01-28 10:00:00,467.3,470.21,466.46,469.09,25134.0,464.8429,467.7376,464.0074,466.6235,25134.0
2025-01-28 10:30:00,469.02,471.1,468.96,470.6,25170.0,466.5539,468.623,466.4942,468.1256,25170.0
2025-01-28 11:00:00,470.83,470.83,469.43,469.93,30671.0,468.3544,468.3544,466.9617,467.4591,30671.0
2025-01-28 11:30:00,468.99,469.17,466.92,467.65,14447.0,466.5241,466.7031,464.4649,465.1911,14447.0
2025-01-28 12:00:00,467.95,468.02,466.98,467.11,6900.0,465.4895,465.5592,464.5246,464.6539,6900.0
2025-01-28 12:30:00,467.11,467.78,466.47,467.57,5321.0,464.6539,465.3204,464.0173,465.1115,5321.0
2025-01-28 13:00:00,467.6,467.68,466.55,466.77,6550.0,465.1414,465.2209,464.0969,464.3157,6550.0
2025-01-28 13:30:00,466.75,467.11,466.33,466.68,6213.0,464.2958,464.6539,463.878,464.2262,6213.0
2025-01-28 14:00:00,466.47,467.23,466.19,466.41,14878.0,464.0173,464.7733,463.7388,463.9576,14878.0
2025-01-28 14:30:00,466.42,467.19,466.34,467.13,8736.0,463.9676,464.7335,463.888,464.6738,8736.0
2025-01-28 15:00:00,467.13,468.44,466.98,467.5,16347.0,464.6738,465.9769,464.5246,465.0419,16347.0
2025-01-28 15:30:00,467.37,467.58,465.0,465.21,72094.0,464.9126,465.1215,462.555,462.7639,72094.0
2025-01-29 09:30:00,465.94,469.84,465.83,466.89,30049.0,463.4901,467.3696,463.3807,464.4351,30049.0
2025-01-29 10:00:00,466.64,467.13,465.47,465.95,16442.0,464.1864,464.6738,463.0226,463.5,16442.0
2025-01-29 10:30:00,466.22,467.32,465.56,465.99,15820.0,463.7686,464.8628,463.1121,463.5398,15820.0
2025-01-29 11:00:00,465.92,467.56,465.89,467.47,18934.0,463.4702,465.1016,463.4404,465.012,18934.0
2025-01-29 11:30:00,467.54,468.67,467.39,467.88,15905.0,465.0817,466.2057,464.9325,465.4199,15905.0
2025-01-29 12:00:00,467.88,468.38,467.42,467.91,9736.0,465.4199,465.9173,464.9623,465.4497,9736.0
2025-01-29 12:30:00,467.85,468.18,466.37,466.69,10415.0,465.39,465.7183,463.9178,464.2361,10415.0
2025-01-29 13:00:00,466.71,466.71,465.71,466.5,7907.0,464.256,464.256,463.2613,464.0471,7907.0
2025-01-29 13:30:00,466.5,466.5,465.41,465.41,6017.0,464.0471,464.0471,462.9629,462.9629,6017.0
2025-01-29 14:00:00,464.94,464.97,463.53,464.06,14677.0,462.4953,462.5252,461.0928,461.62,14677.0
2025-01-29 14:30:00,464.06,465.86,464.05,464.96,21123.0,461.62,463.4105,461.61,462.5152,21123.0
2025-01-29 15:00:00,465.46,465.78,464.12,465.78,15875.0,463.0126,463.3309,461.6797,463.3309,15875.0
2025-01-29 15:30:00,465.78,465.86,463.26,463.26,58875.0,463.3309,463.4105,460.8242,460.8242,58875.0
2025-01-30 09:30:00,468.76,475.11,468.76,475.11,21402.0,466.2953,472.6119,466.2953,472.6119,21402.0
2025-01-30 10:00:00,475.07,475.07,471.04,472.19,10150.0,472.5721,472.5721,468.5633,469.7072,10150.0
2025-01-30 10:30:00,472.0,473.32,471.4,471.76,8947.0,469.5182,470.8313,468.9214,469.2795,8947.0
2025-01-30 11:00:00,471.96,473.2,471.64,473.03,8753.0,469.4784,470.7119,469.1601,470.5428,8753.0
2025-01-30 11:30:00,473.3,473.3,471.6,471.97,11249.0,470.8114,470.8114,469.1203,469.4884,11249.0
2025-01-30 12:00:00,471.7,471.7,469.29,469.29,17321.0,469.2198,469.2198,466.8225,466.8225,17321.0
2025-01-30 12:30:00,469.49,470.14,468.61,469.01,18381.0,467.0214,467.668,466.1461,466.5439,18381.0
2025-01-30 13:00:00,468.92,469.96,468.52,469.37,15225.0,466.4544,467.489,466.0565,466.9021,15225.0
2025-01-30 13:30:00,469.37,470.31,469.13,470.3,13631.0,466.9021,467.8371,466.6633,467.8272,13631.0
2025-01-30 14:00:00,470.39,471.04,470.27,470.7,5946.0,467.9167,468.5633,467.7973,468.2251,5946.0
2025-01-30 14:30:00,470.65,471.48,469.85,471.02,9192.0,468.1753,469.001,467.3795,468.5434,9192.0
2025-01-30 15:00:00,471.22,472.23,471.22,472.09,14466.0,468.7423,469.747,468.7423,469.6078,14466.0
2025-01-30 15:30:00,472.06,472.85,469.58,472.59,61412.0,469.5779,470.3638,467.111,470.1051,61412.0
2025-01-31 09:30:00,472.84,473.89,469.63,472.43,17803.0,470.3538,471.3983,467.1607,469.946,17803.0
2025-01-31 10:00:00,472.32,472.86,471.45,471.71,19932.0,469.8365,470.3737,468.9711,469.2298,19932.0
2025-01-31 10:30:00,471.93,472.47,470.92,471.89,12892.0,469.4486,469.9858,468.4439,469.4088,12892.0
2025-01-31 11:00:00,472.0,472.4,471.65,471.96,6318.0,469.5182,469.9161,469.1701,469.4784,6318.0
2025-01-31 11:30:00,472.03,472.33,471.05,471.2,3314.0,469.5481,469.8465,468.5732,468.7224,3314.0
2025-01-31 12:00:00,471.07,472.09,471.07,471.88,6256.0,468.5931,469.6078,468.5931,469.3989,6256.0
2025-01-31 12:30:00,472.13,472.37,470.79,470.8,10428.0,469.6475,469.8863,468.3146,468.3245,10428.0
2025-01-31 13:00:00,470.76,471.53,469.67,469.67,12177.0,468.2847,469.0507,467.2005,467.2005,12177.0
2025-01-31 13:30:00,469.67,469.72,468.67,469.18,7446.0,467.2005,467.2502,466.2057,466.7131,7446.0
2025-01-31 14:00:00,469.38,469.51,468.3,469.43,7313.0,466.912,467.0413,465.8377,466.9617,7313.0
2025-01-31 14:30:00,469.48,469.82,468.03,468.84,12505.0,467.0115,467.3497,465.5691,466.3748,12505.0
2025-01-31 15:00:00,468.77,468.77,467.31,467.74,11195.0,466.3052,466.3052,464.8529,465.2806,11195.0
2025-01-31 15:30:00,468.01,469.31,467.32,469.22,84684.0,465.5492,466.8424,464.8628,466.7528,84684.0
2025-02-03 09:30:00,465.47,467.84,463.37,463.79,28267.0,463.0226,465.3801,460.9336,461.3514,28267.0
2025-02-03 10:00:00,464.71,466.39,463.2,465.95,34267.0,462.2666,463.9377,460.7645,463.5,34267.0
2025-02-03 10:30:00,466.52,468.12,465.88,468.12,12752.0,464.067,465.6586,463.4304,465.6586,12752.0
2025-02-03 11:00:00,468.11,470.79,467.27,469.45,10317.0,465.6487,468.3146,464.8131,466.9816,10317.0
2025-02-03 11:30:00,469.57,471.86,469.57,471.28,9225.0,467.101,469.379,467.101,468.802,9225.0
2025-02-03 12:00:00,471.13,471.44,469.21,469.83,15951.0,468.6528,468.9612,466.7429,467.3596,15951.0
2025-02-03 12:30:00,469.76,469.92,468.85,469.82,11283.0,467.29,467.4492,466.3848,467.3497,11283.0
2025-02-03 13:00:00,469.83,470.75,469.18,470.75,10408.0,467.3596,468.2748,466.7131,468.2748,10408.0
2025-02-03 13:30:00,470.95,472.44,470.46,472.44,12372.0,468.4737,469.9559,467.9863,469.9559,12372.0
2025-02-03 14:00:00,472.37,473.37,471.99,472.78,10088.0,469.8863,470.881,469.5083,470.2941,10088.0
2025-02-03 14:30:00,472.87,473.67,472.0,473.35,28461.0,470.3837,471.1794,469.5182,470.8611,28461.0
2025-02-03 15:00:00,474.0,474.08,472.93,473.1,34022.0,471.5077,471.5873,470.4433,470.6124,34022.0
2025-02-03 15:30:00,473.1,474.1,472.68,473.37,97819.0,470.6124,471.6072,470.1947,470.881,97819.0
2025-02-04 09:30:00,470.03,471.44,468.74,470.45,27706.0,467.5586,468.9612,466.2754,467.9764,27706.0
2025-02-04 10:00:00,470.46,472.16,470.25,471.62,23213.0,467.9863,469.6774,467.7774,469.1402,23213.0
2025-02-04 10:30:00,471.52,472.1,470.3,471.53,12897.0,469.0408,469.6177,467.8272,469.0507,12897.0
2025-02-04 11:00:00,471.61,473.09,471.61,472.98,7594.0,469.1303,470.6025,469.1303,470.4931,7594.0
2025-02-04 11:30:00,473.26,473.54,472.44,472.75,7016.0,470.7716,471.0501,469.9559,470.2643,7016.0
2025-02-04 12:00:00,472.75,473.14,471.91,471.91,7603.0,470.2643,470.6522,469.4287,469.4287,7603.0
2025-02-04 12:30:00,472.05,472.5,471.68,472.5,6158.0,469.568,470.0156,469.1999,470.0156,6158.0
2025-02-04 13:00:00,472.59,472.89,472.12,472.6,8288.0,470.1051,470.4035,469.6376,470.1151,8288.0
2025-02-04 13:30:00,472.75,472.96,471.37,471.68,13462.0,470.2643,470.4732,468.8915,469.1999,13462.0
2025-02-04 14:00:00,471.68,471.8,470.46,470.71,15006.0,469.1999,469.3193,467.9863,468.235,15006.0
2025-02-04 14:30:00,470.67,470.83,469.87,470.0,15234.0,468.1952,468.3544,467.3994,467.5287,15234.0
2025-02-04 15:00:00,470.05,471.37,469.96,471.04,38851.0,467.5785,468.8915,467.489,468.5633,38851.0
2025-02-04 15:30:00,471.04,471.95,470.76,471.33,81824.0,468.5633,469.4685,468.2847,468.8518,81824.0
2025-02-05 09:30:00,475.47,476.29,473.83,474.14,15532.0,472.97,473.7857,471.3386,471.647,15532.0
2025-02-05 10:00:00,474.52,474.85,471.5,473.22,12623.0,472.025,472.3532,469.0209,470.7318,12623.0
2025-02-05 10:30:00,473.64,475.63,473.55,473.55,6546.0,471.1496,473.1291,471.0601,471.0601,6546.0
2025-02-05 11:00:00,474.33,475.36,474.33,475.25,8191.0,471.836,472.8606,471.836,472.7511,8191.0
2025-02-05 11:30:00,475.25,477.5,475.11,477.25,9561.0,472.7511,474.9893,472.6119,474.7406,9561.0
2025-02-05 12:00:00,477.35,478.27,476.89,478.12,10831.0,474.8401,475.7553,474.3825,475.606,10831.0
2025-02-05 12:30:00,478.24,478.83,477.61,478.44,7815.0,475.7254,476.3123,475.0987,475.9244,7815.0
2025-02-05 13:00:00,478.54,478.94,478.16,478.64,3565.0,476.0238,476.4217,475.6458,476.1233,3565.0
2025-02-05 13:30:00,478.75,479.68,478.34,479.23,8839.0,476.2327,477.1578,475.8249,476.7102,8839.0
2025-02-05 14:00:00,479.2,480.11,479.08,479.89,3188.0,476.6804,477.5856,476.561,477.3667,3188.0
2025-02-05 14:30:00,479.65,480.88,479.25,480.38,12164.0,477.128,478.3515,476.7301,477.8542,12164.0
2025-02-05 15:00:00,480.62,480.74,479.64,479.76,8215.0,478.0929,478.2123,477.1181,477.2374,8215.0
2025-02-05 15:30:00,479.81,481.22,479.6,480.99,38239.0,477.2872,478.6897,477.0783,478.461,38239.0
2025-02-06 09:30:00,482.05,483.18,479.65,479.94,10829.0,479.5154,480.6394,477.128,477.4165,10829.0
2025-02-06 10:00:00,479.39,482.0,479.39,479.78,5889.0,476.8694,479.4656,476.8694,477.2573,5889.0
2025-02-06 10:30:00,479.69,480.31,479.68,480.31,1824.0,477.1678,477.7845,477.1578,477.7845,1824.0
2025-02-06 11:00:00,479.49,482.19,479.27,481.58,4735.0,476.9688,479.6546,476.75,479.0479,4735.0
2025-02-06 11:30:00,481.58,481.84,480.81,480.83,3898.0,479.0479,479.3065,478.2819,478.3018,3898.0
2025-02-06 12:00:00,481.14,481.29,480.73,480.76,2404.0,478.6102,478.7594,478.2023,478.2322,2404.0
2025-02-06 12:30:00,480.51,481.15,480.51,480.89,1949.0,477.9835,478.6201,477.9835,478.3615,1949.0
2025-02-06 13:00:00,481.06,481.15,480.53,480.99,2172.0,478.5306,478.6201,478.0034,478.461,2172.0
2025-02-06 13:30:00,480.95,481.17,479.68,479.98,2928.0,478.4212,478.64,477.1578,477.4563,2928.0
2025-02-06 14:00:00,479.82,480.16,478.87,478.87,3657.0,477.2971,477.6353,476.3521,476.3521,3657.0
2025-02-06 14:30:00,478.52,479.78,478.29,479.46,4265.0,476.0039,477.2573,475.7752,476.939,4265.0
2025-02-06 15:00:00,479.14,480.78,479.14,480.6,3240.0,476.6207,478.2521,476.6207,478.073,3240.0
2025-02-06 15:30:00,480.89,482.84,480.35,482.08,25991.0,478.3615,480.3012,477.8243,479.5452,25991.0
2025-02-07 09:30:00,483.45,485.97,483.02,485.5,13379.0,480.908,483.4148,480.4803,482.9472,13379.0
2025-02-07 10:00:00,485.5,485.5,483.5,484.22,8845.0,482.9472,482.9472,480.9578,481.674,8845.0
2025-02-07 10:30:00,484.18,485.66,483.31,483.84,6387.0,481.6342,483.1064,480.7688,481.296,6387.0
2025-02-07 11:00:00,483.71,485.5,482.94,482.97,13365.0,481.1667,482.9472,480.4007,480.4305,13365.0
2025-02-07 11:30:00,482.93,482.94,480.49,481.02,12490.0,480.3908,480.4007,477.9636,478.4908,12490.0
2025-02-07 12:00:00,480.93,481.66,480.21,480.55,9272.0,478.4013,479.1274,477.6851,478.0233,9272.0
2025-02-07 12:30:00,480.63,481.01,480.03,480.32,4253.0,478.1029,478.4809,477.506,477.7945,4253.0
2025-02-07 13:00:00,479.99,480.78,479.57,479.79,6554.0,477.4662,478.2521,477.0484,477.2673,6554.0
2025-02-07 13:30:00,480.12,480.61,479.2,479.37,9047.0,477.5955,478.083,476.6804,476.8495,9047.0
2025-02-07 14:00:00,479.12,480.05,478.82,479.72,9489.0,476.6008,477.5259,476.3024,477.1976,9489.0
2025-02-07 14:30:00,479.6,480.76,479.23,479.6,9238.0,477.0783,478.2322,476.7102,477.0783,9238.0
2025-02-07 15:00:00,479.82,479.85,479.08,479.17,6307.0,477.2971,477.327,476.561,476.6505,6307.0
2025-02-07 15:30:00,479.24,480.53,478.33,479.3,43332.0,476.7202,478.0034,475.8149,476.7798,43332.0
2025-02-10 09:30:00,480.0,481.12,478.72,480.85,15206.0,477.4762,478.5903,476.2029,478.3217,15206.0
2025-02-10 10:00:00,481.28,482.28,479.9,481.48,8323.0,478.7494,479.7442,477.3767,478.9484,8323.0
2025-02-10 10:30:00,480.99,483.6,480.7,483.21,7176.0,478.461,481.0572,478.1725,480.6693,7176.0
2025-02-10 11:00:00,483.15,483.28,481.61,482.88,6410.0,480.6096,480.7389,479.0777,480.341,6410.0
2025-02-10 11:30:00,483.33,484.2,483.16,483.77,9602.0,480.7887,481.6541,480.6195,481.2263,9602.0
2025-02-10 12:00:00,483.78,483.97,481.67,483.22,7431.0,481.2363,481.4253,479.1374,480.6792,7431.0
2025-02-10 12:30:00,483.21,483.96,483.06,483.86,4847.0,480.6693,481.4153,480.5201,481.3159,4847.0
2025-02-10 13:00:00,483.73,484.26,483.64,483.81,4648.0,481.1866,481.7138,481.097,481.2661,4648.0
2025-02-10 13:30:00,484.1,484.73,483.35,483.42,11530.0,481.5546,482.1813,480.8085,480.8782,11530.0
2025-02-10 14:00:00,483.6,484.73,483.6,484.33,11282.0,481.0572,482.1813,481.0572,481.7834,11282.0
2025-02-10 14:30:00,484.27,484.69,483.5,483.5,12601.0,481.7237,482.1415,480.9578,480.9578,12601.0
2025-02-10 15:00:00,483.53,483.88,482.39,482.39,11044.0,480.9876,481.3358,479.8536,479.8536,11044.0
2025-02-10 15:30:00,482.27,482.27,480.49,481.99,62913.0,479.7342,479.7342,477.9636,479.4557,62913.0
2025-02-11 09:30:00,481.0,481.0,475.95,476.25,12692.0,478.4709,478.4709,473.4475,473.7459,12692.0
2025-02-11 10:00:00,476.97,477.04,475.46,476.48,12358.0,474.4621,474.5317,472.96,473.9747,12358.0
2025-02-11 10:30:00,476.25,476.52,474.64,475.26,10532.0,473.7459,474.0145,472.1443,472.7611,10532.0
2025-02-11 11:00:00,475.48,475.79,473.99,473.99,6090.0,472.9799,473.2883,471.4978,471.4978,6090.0
2025-02-11 11:30:00,474.07,475.59,473.97,474.46,8172.0,471.5773,473.0894,471.4779,471.9653,8172.0
2025-02-11 12:00:00,474.67,475.71,474.27,475.37,13676.0,472.1742,473.2087,471.7763,472.8705,13676.0
2025-02-11 12:30:00,475.37,475.4,473.65,473.75,7208.0,472.8705,472.9004,471.1596,471.259,7208.0
2025-02-11 13:00:00,473.93,474.48,473.12,474.29,12606.0,471.4381,471.9852,470.6323,471.7962,12606.0
2025-02-11 13:30:00,474.34,475.27,473.47,473.67,10172.0,471.8459,472.771,470.9805,471.1794,10172.0
2025-02-11 14:00:00,473.79,474.81,473.49,474.75,15999.0,471.2988,472.3135,471.0004,472.2538,15999.0
2025-02-11 14:30:00,474.75,475.56,474.14,474.14,20701.0,472.2538,473.0595,471.647,471.647,20701.0
2025-02-11 15:00:00,474.41,474.89,474.17,474.4,19306.0,471.9156,472.393,471.6768,471.9056,19306.0
2025-02-11 15:30:00,474.47,474.61,473.01,474.57,62546.0,471.9752,472.1145,470.5229,472.0747,62546.0
2025-02-12 09:30:00,468.0,472.62,465.83,466.12,26267.0,465.5393,470.135,463.3807,463.6691,26267.0
2025-02-12 10:00:00,466.46,466.46,463.67,463.89,24938.0,464.0074,464.0074,461.232,461.4509,24938.0
2025-02-12 10:30:00,463.83,466.76,463.83,465.98,14763.0,461.3912,464.3058,461.3912,463.5299,14763.0
2025-02-12 11:00:00,466.17,466.17,463.46,463.46,9972.0,463.7189,463.7189,461.0231,461.0231,9972.0
2025-02-12 11:30:00,463.64,467.0,463.27,466.98,21237.0,461.2022,464.5445,460.8341,464.5246,21237.0
2025-02-12 12:00:00,467.06,469.97,466.96,469.28,10332.0,464.6042,467.4989,464.5047,466.8125,10332.0
2025-02-12 12:30:00,468.86,469.3,468.09,469.15,16579.0,466.3947,466.8324,465.6288,466.6832,16579.0
2025-02-12 13:00:00,469.01,470.09,468.68,468.68,7560.0,466.5439,467.6183,466.2157,466.2157,7560.0
2025-02-12 13:30:00,468.91,468.91,467.53,468.1,7484.0,466.4445,466.4445,465.0717,465.6387,7484.0
2025-02-12 14:00:00,468.14,468.4,467.12,467.25,11401.0,465.6785,465.9372,464.6639,464.7932,11401.0
2025-02-12 14:30:00,467.5,468.19,467.08,468.06,28853.0,465.0419,465.7283,464.6241,465.5989,28853.0
2025-02-12 15:00:00,468.0,468.2,466.18,466.46,24790.0,465.5393,465.7382,463.7288,464.0074,24790.0
2025-02-12 15:30:00,466.46,467.33,465.89,466.56,54287.0,464.0074,464.8728,463.4404,464.1068,54287.0
2025-02-13 09:30:00,467.02,470.59,464.64,466.65,34121.0,464.5644,468.1156,462.1969,464.1964,34121.0
2025-02-13 10:00:00,465.58,467.72,465.03,465.82,17881.0,463.132,465.2607,462.5849,463.3707,17881.0
2025-02-13 10:30:00,465.92,467.15,463.91,464.25,23060.0,463.4702,464.6937,461.4708,461.809,23060.0
2025-02-13 11:00:00,464.25,465.65,462.58,463.05,37116.0,461.809,463.2016,460.1478,460.6153,37116.0
2025-02-13 11:30:00,463.05,463.61,462.39,462.79,18109.0,460.6153,461.1723,459.9588,460.3567,18109.0
2025-02-13 12:00:00,462.85,464.53,462.85,464.02,17808.0,460.4163,462.0875,460.4163,461.5802,17808.0
2025-02-13 12:30:00,463.63,465.26,462.15,462.24,42401.0,461.1922,462.8137,459.72,459.8095,42401.0
2025-02-13 13:00:00,462.59,463.51,461.39,462.57,36529.0,460.1577,461.0729,458.964,460.1378,36529.0
2025-02-13 13:30:00,462.7,464.5,462.19,463.73,44265.0,460.2671,462.0577,459.7598,461.2917,44265.0
2025-02-13 14:00:00,464.18,465.52,463.73,464.26,40241.0,461.7393,463.0723,461.2917,461.8189,40241.0
2025-02-13 14:30:00,464.45,464.47,463.28,463.91,25647.0,462.0079,462.0278,460.8441,461.4708,25647.0
2025-02-13 15:00:00,463.82,465.3,463.82,464.57,53395.0,461.3812,462.8535,461.3812,462.1273,53395.0
2025-02-13 15:30:00,464.53,466.28,463.94,466.27,208241.0,462.0875,463.8283,461.5006,463.8184,208241.0
2025-02-14 09:30:00,471.05,472.58,448.82,450.06,101219.0,468.5732,470.0952,446.4601,447.6936,101219.0
2025-02-14 10:00:00,449.46,453.78,449.18,450.82,56750.0,447.0967,451.394,446.8182,448.4496,56750.0
2025-02-14 10:30:00,450.84,450.84,444.06,446.78,35065.0,448.4695,448.4695,441.7251,444.4308,35065.0
2025-02-14 11:00:00,446.62,446.62,442.87,443.14,35159.0,444.2717,444.2717,440.5414,440.81,35159.0
2025-02-14 11:30:00,443.1,445.83,442.04,443.84,77116.0,440.7702,443.4858,439.7158,441.5063,77116.0
2025-02-14 12:00:00,443.57,443.88,438.32,440.0,29180.0,441.2377,441.5461,436.0153,437.6865,29180.0
2025-02-14 12:30:00,440.37,444.4,439.01,443.37,28672.0,438.0545,442.0633,436.7017,441.0388,28672.0
2025-02-14 13:00:00,443.38,443.81,441.83,442.2,12341.0,441.0487,441.4765,439.5069,439.8749,12341.0
2025-02-14 13:30:00,442.24,442.69,439.3,439.3,17966.0,439.9147,440.3623,436.9902,436.9902,17966.0
2025-02-14 14:00:00,439.31,440.41,438.24,438.33,22672.0,437.0001,438.0943,435.9357,436.0253,22672.0
2025-02-14 14:30:00,438.37,441.02,438.28,440.5,19695.0,436.0651,438.7011,435.9755,438.1839,19695.0
2025-02-14 15:00:00,440.02,441.04,437.39,438.23,31809.0,437.7064,438.721,435.0902,435.9258,31809.0
2025-02-14 15:30:00,437.97,438.71,436.83,438.09,128480.0,435.6672,436.4033,434.5332,435.7865,128480.0
2025-02-18 09:30:00,434.96,439.64,431.77,435.53,85625.0,432.673,437.3284,429.4998,433.24,85625.0
2025-02-18 10:00:00,436.06,437.69,434.08,434.11,31521.0,433.7672,435.3886,431.7976,431.8275,31521.0
2025-02-18 10:30:00,434.47,436.99,433.82,436.81,22635.0,432.1856,434.6923,431.539,434.5133,22635.0
2025-02-18 11:00:00,437.03,437.03,430.64,431.01,20155.0,434.7321,434.7321,428.3757,428.7438,20155.0
2025-02-18 11:30:00,430.92,431.08,427.93,428.45,36068.0,428.6542,428.8134,425.6799,426.1972,36068.0
2025-02-18 12:00:00,428.61,429.98,425.14,426.44,63436.0,426.3564,427.7192,422.9046,424.1978,63436.0
2025-02-18 12:30:00,426.13,427.04,425.31,425.56,39222.0,423.8894,424.7946,423.0737,423.3224,39222.0
2025-02-18 13:00:00,425.57,426.88,424.24,425.63,80437.0,423.3324,424.6355,422.0093,423.392,80437.0
2025-02-18 13:30:00,425.6,426.26,424.54,424.87,33028.0,423.3622,424.0187,422.3078,422.636,33028.0
2025-02-18 14:00:00,424.73,425.33,423.79,424.88,38256.0,422.4968,423.0936,421.5617,422.646,38256.0
2025-02-18 14:30:00,424.89,425.06,424.01,424.37,29968.0,422.6559,422.825,421.7806,422.1387,29968.0
2025-02-18 15:00:00,424.56,424.91,424.04,424.17,35672.0,422.3277,422.6758,421.8104,421.9397,35672.0
2025-02-18 15:30:00,424.3,426.02,424.14,425.97,204941.0,422.069,423.78,421.9099,423.7303,204941.0
2025-02-19 09:30:00,426.0,434.61,426.0,429.18,69977.0,423.7601,432.3248,423.7601,426.9234,69977.0
2025-02-19 10:00:00,429.55,430.91,427.71,427.75,45094.0,427.2914,428.6443,425.4611,425.5009,45094.0
2025-02-19 10:30:00,427.6,430.5,426.5,428.64,44226.0,425.3517,428.2364,424.2575,426.3862,44226.0
2025-02-19 11:00:00,428.76,430.73,428.12,430.72,25063.0,426.5056,428.4652,425.8689,428.4553,25063.0
2025-02-19 11:30:00,430.81,431.39,430.03,430.87,25727.0,428.5448,429.1218,427.7689,428.6045,25727.0
2025-02-19 12:00:00,431.19,431.19,430.02,430.38,18552.0,428.9228,428.9228,427.759,428.1171,18552.0
2025-02-19 12:30:00,430.58,431.35,430.0,430.83,19489.0,428.316,429.082,427.7391,428.5647,19489.0
2025-02-19 13:00:00,430.55,431.28,430.32,430.98,24423.0,428.2862,429.0123,428.0574,428.7139,24423.0
2025-02-19 13:30:00,431.05,431.19,430.27,430.47,18085.0,428.7835,428.9228,428.0076,428.2066,18085.0
2025-02-19 14:00:00,430.32,432.64,430.32,432.45,34067.0,428.0574,430.3652,428.0574,430.1762,34067.0
2025-02-19 14:30:00,432.25,434.14,431.47,434.12,59474.0,429.9772,431.8573,429.2013,431.8374,59474.0
2025-02-19 15:00:00,433.92,436.14,433.92,436.14,42078.0,431.6385,433.8468,431.6385,433.8468,42078.0
2025-02-19 15:30:00,436.3,439.31,435.94,439.07,175151.0,434.0059,437.0001,433.6478,436.7614,175151.0
2025-02-20 09:30:00,439.07,439.52,433.02,436.1,21620.0,436.7614,437.209,430.7432,433.807,21620.0
2025-02-20 10:00:00,435.8,437.83,435.45,437.83,15652.0,433.5086,435.5279,433.1604,435.5279,15652.0
2025-02-20 10:30:00,437.92,438.05,436.79,437.91,12843.0,435.6174,435.7467,434.4934,435.6075,12843.0
2025-02-20 11:00:00,437.91,437.96,436.62,437.43,13349.0,435.6075,435.6572,434.3243,435.13,13349.0
2025-02-20 11:30:00,437.14,437.54,433.3,433.3,28277.0,434.8415,435.2394,431.0217,431.0217,28277.0
2025-02-20 12:00:00,433.16,433.94,432.93,433.11,21943.0,430.8824,431.6583,430.6537,430.8327,21943.0
2025-02-20 12:30:00,433.14,433.23,431.68,431.8,21439.0,430.8626,430.9521,429.4102,429.5296,21439.0
2025-02-20 13:00:00,431.69,431.77,430.75,430.87,25649.0,429.4202,429.4998,428.4851,428.6045,25649.0
2025-02-20 13:30:00,431.06,431.44,430.16,431.0,36947.0,428.7935,429.1715,427.8982,428.7338,36947.0
2025-02-20 14:00:00,430.94,431.34,430.39,431.23,32173.0,428.6741,429.072,428.127,428.9626,32173.0
2025-02-20 14:30:00,431.16,431.34,430.57,430.91,38518.0,428.893,429.072,428.3061,428.6443,38518.0
2025-02-20 15:00:00,430.91,432.76,430.75,432.35,49464.0,428.6443,430.4846,428.4851,430.0767,49464.0
2025-02-20 15:30:00,432.54,434.67,432.26,434.23,140926.0,430.2657,432.3845,429.9872,431.9468,140926.0
2025-02-21 09:30:00,432.73,433.16,429.54,431.9,55108.0,430.4547,430.8824,427.2815,429.6291,55108.0
2025-02-21 10:00:00,432.38,432.39,428.0,428.4,18795.0,430.1065,430.1165,425.7496,426.1475,18795.0
2025-02-21 10:30:00,428.42,429.3,426.12,427.76,22353.0,426.1674,427.0427,423.8795,425.5108,22353.0
2025-02-21 11:00:00,427.98,429.47,427.16,427.3,26283.0,425.7297,427.2119,424.914,425.0533,26283.0
2025-02-21 11:30:00,427.75,427.83,426.13,426.78,27584.0,425.5009,425.5805,423.8894,424.536,27584.0
2025-02-21 12:00:00,426.65,427.06,424.82,425.65,29183.0,424.4067,424.8145,422.5863,423.4119,29183.0
2025-02-21 12:30:00,425.36,425.51,423.19,423.25,17802.0,423.1235,423.2727,420.9649,421.0246,17802.0
2025-02-21 13:00:00,423.47,424.66,423.46,423.67,22312.0,421.2434,422.4271,421.2335,421.4423,22312.0
2025-02-21 13:30:00,423.41,423.66,421.73,422.06,50093.0,421.1837,421.4324,419.5125,419.8408,50093.0
2025-02-21 14:00:00,422.07,422.57,420.8,420.81,24113.0,419.8508,420.3481,418.5874,418.5974,24113.0
2025-02-21 14:30:00,420.75,421.87,420.59,421.56,35044.0,418.5377,419.6518,418.3785,419.3434,35044.0
2025-02-21 15:00:00,421.49,423.11,421.27,422.87,58509.0,419.2738,420.8853,419.055,420.6466,58509.0
2025-02-21 15:30:00,422.96,423.25,420.14,421.89,108916.0,420.7361,421.0246,417.9309,419.6717,108916.0
2025-02-24 09:30:00,421.05,424.25,419.0,419.0,35527.0,418.8361,422.0193,416.7969,416.7969,35527.0
2025-02-24 10:00:00,418.99,422.32,418.99,420.96,34263.0,416.787,420.0994,416.787,418.7466,34263.0
2025-02-24 10:30:00,421.29,421.38,419.56,420.06,12764.0,419.0749,419.1644,417.354,417.8513,12764.0
2025-02-24 11:00:00,419.81,421.29,419.26,421.03,10754.0,417.6026,419.0749,417.0555,418.8162,10754.0
2025-02-24 11:30:00,421.22,422.12,420.39,420.8,12071.0,419.0052,419.9005,418.1796,418.5874,12071.0
2025-02-24 12:00:00,420.47,422.15,420.21,421.99,13020.0,418.2592,419.9303,418.0005,419.7712,13020.0
2025-02-24 12:30:00,421.63,423.27,421.45,422.6,14199.0,419.4131,421.0444,419.234,420.378,14199.0
2025-02-24 13:00:00,422.33,422.77,421.68,422.12,11167.0,420.1094,420.5471,419.4628,419.9005,11167.0
2025-02-24 13:30:00,421.71,422.37,421.23,421.27,11796.0,419.4927,420.1492,419.0152,419.055,11796.0
2025-02-24 14:00:00,421.58,421.71,420.55,420.55,6722.0,419.3633,419.4927,418.3388,418.3388,6722.0
2025-02-24 14:30:00,420.7,421.33,420.69,420.96,8379.0,418.488,419.1147,418.478,418.7466,8379.0
2025-02-24 15:00:00,420.97,420.97,420.33,420.35,12558.0,418.7565,418.7565,418.1199,418.1398,12558.0
2025-02-24 15:30:00,420.49,422.35,420.3,420.6,83254.0,418.2791,420.1293,418.0901,418.3885,83254.0
2025-02-25 09:30:00,424.46,425.63,422.65,423.93,19615.0,422.2282,423.392,420.4277,421.701,19615.0
2025-02-25 10:00:00,424.37,425.6,421.88,421.96,21436.0,422.1387,423.3622,419.6618,419.7413,21436.0
2025-02-25 10:30:00,421.89,425.75,421.51,424.54,11022.0,419.6717,423.5114,419.2937,422.3078,11022.0
2025-02-25 11:00:00,424.68,426.56,423.85,426.0,18802.0,422.447,424.3172,421.6214,423.7601,18802.0
2025-02-25 11:30:00,425.38,427.28,424.68,426.7,13344.0,423.1434,425.0334,422.447,424.4564,13344.0
2025-02-25 12:00:00,426.69,426.93,425.74,426.56,9655.0,424.4465,424.6852,423.5015,424.3172,9655.0
2025-02-25 12:30:00,426.68,428.33,426.25,428.33,21673.0,424.4365,426.0778,424.0088,426.0778,21673.0
2025-02-25 13:00:00,428.26,428.44,426.15,426.15,22525.0,426.0082,426.1873,423.9093,423.9093,22525.0
2025-02-25 13:30:00,426.0,427.11,425.65,426.36,15969.0,423.7601,424.8643,423.4119,424.1182,15969.0
2025-02-25 14:00:00,426.01,426.66,424.98,425.59,15990.0,423.77,424.4166,422.7455,423.3523,15990.0
2025-02-25 14:30:00,425.15,426.35,424.62,425.02,24231.0,422.9146,424.1083,422.3874,422.7852,24231.0
2025-02-25 15:00:00,424.93,425.53,424.55,425.0,22609.0,422.6957,423.2926,422.3177,422.7654,22609.0
2025-02-25 15:30:00,425.11,426.51,423.1,426.44,76809.0,422.8748,424.2674,420.8753,424.1978,76809.0
2025-02-26 09:30:00,424.82,428.93,424.82,427.66,26542.0,422.5863,426.6747,422.5863,425.4114,26542.0
2025-02-26 10:00:00,428.12,429.82,426.81,427.82,35569.0,425.8689,427.56,424.5658,425.5705,35569.0
2025-02-26 10:30:00,428.14,429.18,427.27,427.62,10604.0,425.8888,426.9234,425.0234,425.3716,10604.0
2025-02-26 11:00:00,427.75,428.42,427.0,427.0,9374.0,425.5009,426.1674,424.7548,424.7548,9374.0
2025-02-26 11:30:00,427.14,427.67,426.56,426.6,14735.0,424.8941,425.4213,424.3172,424.3569,14735.0
2025-02-26 12:00:00,426.73,428.63,426.47,427.39,9700.0,424.4863,426.3763,424.2276,425.1428,9700.0
2025-02-26 12:30:00,427.68,427.68,426.26,426.56,15643.0,425.4313,425.4313,424.0187,424.3172,15643.0
2025-02-26 13:00:00,426.55,426.79,425.34,425.34,8007.0,424.3072,424.5459,423.1036,423.1036,8007.0
2025-02-26 13:30:00,425.54,426.2,424.76,425.19,10520.0,423.3025,423.959,422.5266,422.9544,10520.0
2025-02-26 14:00:00,425.19,426.2,424.94,425.53,22634.0,422.9544,423.959,422.7057,423.2926,22634.0
2025-02-26 14:30:00,425.44,426.18,425.33,425.61,24438.0,423.203,423.9391,423.0936,423.3721,24438.0
2025-02-26 15:00:00,425.35,426.97,425.35,426.51,15563.0,423.1135,424.725,423.1135,424.2674,15563.0
2025-02-26 15:30:00,426.42,427.57,425.46,426.27,61756.0,424.1779,425.3218,423.2229,424.0287,61756.0
2025-02-27 09:30:00,426.81,430.45,426.38,428.93,19700.0,424.5658,428.1867,424.1381,426.6747,19700.0
2025-02-27 10:00:00,429.61,430.63,427.05,429.59,16841.0,427.3511,428.3658,424.8046,427.3312,16841.0
2025-02-27 10:30:00,429.81,430.4,429.21,429.38,5674.0,427.5501,428.137,426.9532,427.1223,5674.0
2025-02-27 11:00:00,429.38,430.75,428.9,430.72,10218.0,427.1223,428.4851,426.6448,428.4553,10218.0
2025-02-27 11:30:00,431.29,431.62,430.13,430.39,21667.0,429.0223,429.3505,427.8684,428.127,21667.0
2025-02-27 12:00:00,430.39,431.24,429.46,431.13,9980.0,428.127,428.9725,427.2019,428.8631,9980.0
2025-02-27 12:30:00,431.4,431.64,430.17,431.16,12814.0,429.1317,429.3704,427.9082,428.893,12814.0
2025-02-27 13:00:00,431.16,431.99,430.88,431.66,6326.0,428.893,429.7186,428.6144,429.3903,6326.0
2025-02-27 13:30:00,431.35,431.93,430.8,430.8,11732.0,429.082,429.6589,428.5349,428.5349,11732.0
2025-02-27 14:00:00,430.78,432.73,430.55,431.53,25336.0,428.515,430.4547,428.2862,429.261,25336.0
2025-02-27 14:30:00,431.09,431.63,430.11,431.21,24745.0,428.8233,429.3605,427.8485,428.9427,24745.0
2025-02-27 15:00:00,431.21,432.4,430.42,430.85,53373.0,428.9427,430.1264,428.1569,428.5846,53373.0
2025-02-27 15:30:00,430.81,431.59,429.4,429.7,147405.0,428.5448,429.3207,427.1422,427.4406,147405.0
2025-02-28 09:30:00,433.75,435.93,431.31,432.42,46234.0,431.4693,433.6379,429.0422,430.1463,46234.0
2025-02-28 10:00:00,433.08,435.61,431.7,434.34,18358.0,430.8029,433.3196,429.4301,432.0562,18358.0
2025-02-28 10:30:00,434.89,435.46,433.8,435.38,34938.0,432.6034,433.1704,431.5191,433.0908,34938.0
2025-02-28 11:00:00,435.36,435.49,433.28,433.44,36583.0,433.0709,433.2002,431.0018,431.161,36583.0
2025-02-28 11:30:00,433.4,435.41,433.27,434.45,34517.0,431.1212,433.1206,430.9919,432.1657,34517.0
2025-02-28 12:00:00,434.58,435.42,433.79,433.99,16355.0,432.295,433.1306,431.5091,431.7081,16355.0
2025-02-28 12:30:00,433.93,434.33,432.34,432.34,26729.0,431.6484,432.0463,430.0668,430.0668,26729.0
2025-02-28 13:00:00,432.41,432.7,430.97,432.24,24729.0,430.1364,430.4249,428.704,429.9673,24729.0
2025-02-28 13:30:00,432.24,434.38,432.05,432.87,42652.0,429.9673,432.096,429.7783,430.594,42652.0
2025-02-28 14:00:00,433.12,434.73,433.12,434.36,18009.0,430.8427,432.4442,430.8427,432.0761,18009.0
2025-02-28 14:30:00,434.51,437.03,434.51,436.83,19435.0,432.2253,434.7321,432.2253,434.5332,19435.0
2025-02-28 15:00:00,437.08,438.2,436.9,438.2,33893.0,434.7818,435.8959,434.6028,435.8959,33893.0
2025-02-28 15:30:00,438.15,441.63,436.52,440.22,172476.0,435.8462,439.3079,434.2248,437.9053,172476.0
2025-03-03 09:30:00,438.97,440.68,432.37,433.13,27763.0,436.6619,438.3629,430.0966,430.8526,27763.0
2025-03-03 10:00:00,432.01,433.88,430.92,433.67,13956.0,429.7385,431.5987,428.6542,431.3898,13956.0
2025-03-03 10:30:00,433.35,434.38,431.7,431.83,11953.0,431.0714,432.096,429.4301,429.5594,11953.0
2025-03-03 11:00:00,432.01,432.02,429.94,431.33,33390.0,429.7385,429.7484,427.6794,429.0621,33390.0
2025-03-03 11:30:00,430.81,432.07,429.89,431.17,21376.0,428.5448,429.7982,427.6296,428.9029,21376.0
2025-03-03 12:00:00,431.07,431.84,429.48,430.06,23287.0,428.8034,429.5694,427.2218,427.7987,23287.0
2025-03-03 12:30:00,430.06,430.26,428.24,428.86,17164.0,427.7987,427.9977,425.9883,426.6051,17164.0
2025-03-03 13:00:00,428.73,429.13,427.66,427.66,22558.0,426.4757,426.8736,425.4114,425.4114,22558.0
2025-03-03 13:30:00,427.56,428.25,427.27,427.81,20091.0,425.3119,425.9983,425.0234,425.5606,20091.0
2025-03-03 14:00:00,427.81,428.27,427.02,427.44,16248.0,425.5606,426.0182,424.7747,425.1925,16248.0
2025-03-03 14:30:00,427.26,429.65,427.22,427.92,19829.0,425.0135,427.3909,424.9737,425.67,19829.0
2025-03-03 15:00:00,427.56,427.78,423.72,424.27,43422.0,425.3119,425.5307,421.4921,422.0392,43422.0
2025-03-03 15:30:00,424.34,427.47,423.16,427.35,106385.0,422.1088,425.2224,420.935,425.103,106385.0
2025-03-04 09:30:00,424.39,427.14,423.09,426.06,39122.0,422.1586,424.8941,420.8654,423.8198,39122.0
2025-03-04 10:00:00,426.15,426.83,423.82,426.83,16848.0,423.9093,424.5857,421.5916,424.5857,16848.0
2025-03-04 10:30:00,426.83,428.39,425.48,425.48,19799.0,424.5857,426.1375,423.2428,423.2428,19799.0
2025-03-04 11:00:00,425.93,426.79,423.65,424.43,16915.0,423.6905,424.5459,421.4225,422.1984,16915.0
2025-03-04 11:30:00,424.11,424.11,422.29,422.85,14786.0,421.88,421.88,420.0696,420.6267,14786.0
2025-03-04 12:00:00,422.99,423.17,422.54,422.62,8704.0,420.7659,420.945,420.3183,420.3979,8704.0
2025-03-04 12:30:00,422.56,423.11,422.03,422.38,10367.0,420.3382,420.8853,419.811,420.1591,10367.0
2025-03-04 13:00:00,422.66,424.75,422.31,423.93,11305.0,420.4377,422.5167,420.0895,421.701,11305.0
2025-03-04 13:30:00,423.63,426.44,423.5,426.44,11370.0,421.4026,424.1978,421.2732,424.1978,11370.0
2025-03-04 14:00:00,426.01,427.98,425.87,426.61,9320.0,423.77,425.7297,423.6308,424.3669,9320.0
2025-03-04 14:30:00,426.62,427.89,426.32,427.75,11933.0,424.3768,425.6402,424.0784,425.5009,11933.0
2025-03-04 15:00:00,427.66,428.07,425.88,426.01,23143.0,425.4114,425.8192,423.6407,423.77,23143.0
2025-03-04 15:30:00,426.01,426.03,421.12,423.01,56370.0,423.77,423.7899,418.9058,420.7858,56370.0
2025-03-05 09:30:00,420.49,425.16,420.01,423.93,18793.0,418.2791,422.9245,417.8016,421.701,18793.0
2025-03-05 10:00:00,424.72,425.66,421.2,421.29,13001.0,422.4868,423.4219,418.9853,419.0749,13001.0
2025-03-05 10:30:00,421.53,423.28,421.24,422.55,8515.0,419.3136,421.0544,419.0251,420.3282,8515.0
2025-03-05 11:00:00,422.81,422.82,420.52,420.87,10734.0,420.5869,420.5968,418.3089,418.6571,10734.0
2025-03-05 11:30:00,420.74,421.83,419.9,421.44,12977.0,418.5278,419.612,417.6922,419.2241,12977.0
2025-03-05 12:00:00,421.44,422.77,420.9,422.72,9135.0,419.2241,420.5471,418.6869,420.4973,9135.0
2025-03-05 12:30:00,422.72,424.28,422.63,424.27,7856.0,420.4973,422.0491,420.4078,422.0392,7856.0
2025-03-05 13:00:00,424.47,425.25,423.85,424.63,7960.0,422.2381,423.014,421.6214,422.3973,7960.0
2025-03-05 13:30:00,424.76,425.15,423.52,424.43,7022.0,422.5266,422.9146,421.2931,422.1984,7022.0
2025-03-05 14:00:00,425.2,426.81,425.04,426.15,9364.0,422.9643,424.5658,422.8051,423.9093,9364.0
2025-03-05 14:30:00,426.38,427.0,425.8,426.31,7734.0,424.1381,424.7548,423.5611,424.0685,7734.0
2025-03-05 15:00:00,427.01,427.36,425.71,426.68,11253.0,424.7648,425.1129,423.4716,424.4365,11253.0
2025-03-05 15:30:00,426.47,426.72,424.68,425.99,38196.0,424.2276,424.4763,422.447,423.7501,38196.0
2025-03-06 09:30:00,422.25,423.09,417.17,421.83,36337.0,420.0298,420.8654,414.9765,419.612,36337.0
2025-03-06 10:00:00,422.1,427.69,421.41,426.5,16050.0,419.8806,425.4412,419.1942,424.2575,16050.0
2025-03-06 10:30:00,426.5,428.13,425.54,427.77,8220.0,424.2575,425.8789,423.3025,425.5208,8220.0
2025-03-06 11:00:00,427.95,428.31,425.27,425.66,14122.0,425.6998,426.0579,423.0339,423.4219,14122.0
2025-03-06 11:30:00,426.36,426.54,423.27,423.62,11978.0,424.1182,424.2973,421.0444,421.3926,11978.0
2025-03-06 12:00:00,423.43,423.75,421.83,421.84,26420.0,421.2036,421.5219,419.612,419.622,26420.0
2025-03-06 12:30:00,422.52,422.52,419.62,421.05,10057.0,420.2984,420.2984,417.4136,418.8361,10057.0
2025-03-06 13:00:00,421.05,421.31,419.83,420.13,12492.0,418.8361,419.0948,417.6225,417.921,12492.0
2025-03-06 13:30:00,420.15,420.97,418.96,420.97,12801.0,417.9409,418.7565,416.7571,418.7565,12801.0
2025-03-06 14:00:00,420.8,421.26,419.91,420.34,21825.0,418.5874,419.045,417.7021,418.1299,21825.0
2025-03-06 14:30:00,420.31,423.31,419.99,421.2,25078.0,418.1,421.0842,417.7817,418.9853,25078.0
2025-03-06 15:00:00,420.93,422.66,420.73,422.14,35502.0,418.7168,420.4377,418.5178,419.9204,35502.0
2025-03-06 15:30:00,422.27,423.41,420.16,423.31,138419.0,420.0497,421.1837,417.9508,421.0842,138419.0
2025-03-07 09:30:00,421.66,425.8,421.54,422.71,41218.0,419.4429,423.5611,419.3235,420.4874,41218.0
2025-03-07 10:00:00,422.71,424.65,421.72,422.82,34587.0,420.4874,422.4172,419.5026,420.5968,34587.0
2025-03-07 10:30:00,422.98,423.0,418.77,420.28,20830.0,420.756,420.7759,416.5681,418.0702,20830.0
2025-03-07 11:00:00,419.64,420.66,416.44,416.47,12487.0,417.4335,418.4482,414.2504,414.2802,12487.0
2025-03-07 11:30:00,416.71,417.53,416.35,416.64,17456.0,414.5189,415.3346,414.1608,414.4493,17456.0
2025-03-07 12:00:00,416.93,418.67,416.8,418.67,7361.0,414.7378,416.4686,414.6085,416.4686,7361.0
2025-03-07 12:30:00,418.0,420.53,417.48,419.32,7531.0,415.8022,418.3189,415.2849,417.1152,7531.0
2025-03-07 13:00:00,419.33,421.08,419.32,419.87,5001.0,417.1252,418.866,417.1152,417.6623,5001.0
2025-03-07 13:30:00,419.79,421.1,419.0,421.1,19610.0,417.5827,418.8859,416.7969,418.8859,19610.0
2025-03-07 14:00:00,421.1,423.2,420.91,422.42,14669.0,418.8859,420.9748,418.6969,420.1989,14669.0
2025-03-07 14:30:00,422.81,423.13,419.8,419.81,18839.0,420.5869,420.9052,417.5927,417.6026,18839.0
2025-03-07 15:00:00,419.93,421.43,419.92,421.39,33620.0,417.722,419.2141,417.7121,419.1743,33620.0
2025-03-07 15:30:00,421.3,423.14,419.94,423.13,75380.0,419.0848,420.9151,417.732,420.9052,75380.0
2025-03-10 09:30:00,420.13,420.67,418.15,419.42,19311.0,417.921,418.4581,415.9514,417.2147,19311.0
2025-03-10 10:00:00,419.45,420.37,418.29,420.0,17673.0,417.2445,418.1597,416.0906,417.7916,17673.0
2025-03-10 10:30:00,419.9,420.72,417.99,419.88,18648.0,417.6922,418.5079,415.7922,417.6723,18648.0
2025-03-10 11:00:00,420.13,422.42,419.58,419.59,14007.0,417.921,420.1989,417.3739,417.3838,14007.0
2025-03-10 11:30:00,420.14,420.52,417.78,417.78,7446.0,417.9309,418.3089,415.5833,415.5833,7446.0
2025-03-10 12:00:00,417.78,420.58,417.38,420.29,24660.0,415.5833,418.3686,415.1854,418.0801,24660.0
2025-03-10 12:30:00,420.29,421.09,418.68,418.89,23060.0,418.0801,418.8759,416.4786,416.6875,23060.0
2025-03-10 13:00:00,418.6,419.16,417.71,418.59,20038.0,416.399,416.9561,415.5137,416.3891,20038.0
2025-03-10 13:30:00,418.85,419.15,417.62,418.23,17871.0,416.6477,416.9461,415.4242,416.031,17871.0
2025-03-10 14:00:00,418.25,418.39,415.87,416.29,14884.0,416.0508,416.1901,413.6834,414.1012,14884.0
2025-03-10 14:30:00,416.02,416.27,413.4,413.4,12159.0,413.8326,414.0813,411.2263,411.2263,12159.0
2025-03-10 15:00:00,413.93,415.43,412.01,414.7,26616.0,411.7536,413.2457,409.8437,412.5195,26616.0
2025-03-10 15:30:00,414.67,416.34,413.29,415.94,132679.0,412.4897,414.1509,411.1169,413.753,132679.0
2025-03-11 09:30:00,416.33,416.46,413.17,414.69,32139.0,414.1409,414.2703,410.9976,412.5096,32139.0
2025-03-11 10:00:00,414.11,415.46,412.23,414.39,17271.0,411.9326,413.2755,410.0625,412.2111,17271.0
2025-03-11 10:30:00,414.75,416.0,413.46,413.65,20428.0,412.5692,413.8127,411.286,411.475,20428.0
2025-03-11 11:00:00,413.81,416.99,413.81,415.14,19289.0,411.6342,414.7975,411.6342,412.9572,19289.0
2025-03-11 11:30:00,415.14,416.76,414.98,415.38,9781.0,412.9572,414.5687,412.798,413.1959,9781.0
2025-03-11 12:00:00,415.43,415.66,412.6,413.54,10563.0,413.2457,413.4745,410.4306,411.3656,10563.0
2025-03-11 12:30:00,413.18,413.71,411.79,412.08,10466.0,411.0075,411.5347,409.6248,409.9133,10466.0
2025-03-11 13:00:00,411.66,412.44,411.33,412.24,13002.0,409.4955,410.2714,409.1672,410.0724,13002.0
2025-03-11 13:30:00,412.02,412.19,410.5,411.04,33723.0,409.8536,410.0227,408.3416,408.8788,33723.0
2025-03-11 14:00:00,411.04,415.16,411.04,414.48,38114.0,408.8788,412.9771,408.8788,412.3007,38114.0
2025-03-11 14:30:00,414.3,415.95,412.53,415.73,28659.0,412.1216,413.7629,410.3609,413.5441,28659.0
2025-03-11 15:00:00,415.4,415.78,412.24,412.87,50054.0,413.2158,413.5938,410.0724,410.6991,50054.0
2025-03-11 15:30:00,412.88,413.74,411.56,411.82,100054.0,410.7091,411.5646,409.396,409.6547,100054.0
2025-03-12 09:30:00,413.96,415.48,410.59,411.67,41067.0,411.7834,413.2954,408.4311,409.5054,41067.0
2025-03-12 10:00:00,411.67,414.55,411.17,413.97,31098.0,409.5054,412.3703,409.0081,411.7933,31098.0
2025-03-12 10:30:00,414.6,414.6,411.24,412.02,16424.0,412.42,412.42,409.0777,409.8536,16424.0
2025-03-12 11:00:00,412.03,412.89,410.96,412.69,17250.0,409.8635,410.719,408.7992,410.5201,17250.0
2025-03-12 11:30:00,412.85,414.28,412.44,413.69,17586.0,410.6792,412.1017,410.2714,411.5148,17586.0
2025-03-12 12:00:00,413.65,414.65,413.2,414.44,26593.0,411.475,412.4698,411.0274,412.2609,26593.0
2025-03-12 12:30:00,414.46,415.45,413.62,414.09,17562.0,412.2808,413.2656,411.4452,411.9127,17562.0
2025-03-12 13:00:00,414.18,416.84,413.69,416.5,12126.0,412.0022,414.6483,411.5148,414.31,12126.0
2025-03-12 13:30:00,416.56,417.02,412.98,413.21,22398.0,414.3697,414.8273,410.8086,411.0373,22398.0
2025-03-12 14:00:00,412.97,414.18,412.57,414.03,23522.0,410.7986,412.0022,410.4007,411.853,23522.0
2025-03-12 14:30:00,414.34,414.52,412.77,413.83,40294.0,412.1614,412.3405,410.5997,411.6541,40294.0
2025-03-12 15:00:00,413.79,414.18,413.17,414.18,23879.0,411.6143,412.0022,410.9976,412.0022,23879.0
2025-03-12 15:30:00,414.19,414.57,412.21,412.83,99765.0,412.0122,412.3902,410.0426,410.6593,99765.0
2025-03-13 09:30:00,412.28,412.83,404.14,407.1,56345.0,410.1122,410.6593,402.015,404.9595,56345.0
2025-03-13 10:00:00,406.58,413.42,406.58,412.23,12540.0,404.4422,411.2462,404.4422,410.0625,12540.0
2025-03-13 10:30:00,412.23,414.39,411.92,413.15,11445.0,410.0625,412.2111,409.7541,410.9777,11445.0
2025-03-13 11:00:00,413.49,413.93,412.47,412.9,11997.0,411.3159,411.7536,410.3012,410.729,11997.0
2025-03-13 11:30:00,412.9,413.79,411.42,413.79,30925.0,410.729,411.6143,409.2568,411.6143,30925.0
2025-03-13 12:00:00,413.56,415.91,413.22,414.06,12949.0,411.3855,413.7231,411.0473,411.8829,12949.0
2025-03-13 12:30:00,413.92,415.64,413.06,415.64,44399.0,411.7436,413.4546,410.8881,413.4546,44399.0
2025-03-13 13:00:00,415.69,415.73,413.42,413.61,20434.0,413.5043,413.5441,411.2462,411.4352,20434.0
2025-03-13 13:30:00,413.5,413.66,411.55,412.93,64792.0,411.3258,411.485,409.3861,410.7588,64792.0
2025-03-13 14:00:00,412.45,415.36,412.45,414.93,24795.0,410.2813,413.176,410.2813,412.7483,24795.0
2025-03-13 14:30:00,414.86,416.75,414.69,415.74,23909.0,412.6787,414.5587,412.5096,413.554,23909.0
2025-03-13 15:00:00,415.54,416.52,413.19,413.73,33545.0,413.3551,414.3299,411.0175,411.5546,33545.0
2025-03-13 15:30:00,413.63,414.56,411.34,414.15,99696.0,411.4551,412.3802,409.1772,411.9724,99696.0
2025-03-14 09:30:00,415.06,417.0,413.01,415.4,12702.0,413.9544,415.8892,411.9098,414.2935,12702.0
2025-03-14 10:00:00,415.17,416.04,413.08,413.21,16269.0,414.0641,414.9318,411.9796,412.1093,16269.0
2025-03-14 10:30:00,412.98,415.73,412.69,415.73,12841.0,411.8799,414.6226,411.5907,414.6226,12841.0
2025-03-14 11:00:00,415.84,417.52,414.9,417.21,16827.0,414.7323,416.4078,413.7948,416.0986,16827.0
2025-03-14 11:30:00,417.58,418.18,416.25,416.95,8331.0,416.4677,417.0661,415.1412,415.8393,8331.0
2025-03-14 12:00:00,416.64,417.26,414.67,414.77,11735.0,415.5302,416.1485,413.5654,413.6651,11735.0
2025-03-14 12:30:00,414.78,416.46,414.78,415.78,8759.0,413.6751,415.3506,413.6751,414.6724,8759.0
2025-03-14 13:00:00,416.11,416.41,414.99,415.2,11123.0,415.0016,415.3008,413.8845,414.094,11123.0
2025-03-14 13:30:00,415.29,415.35,414.2,414.2,12126.0,414.1838,414.2436,413.0967,413.0967,12126.0
2025-03-14 14:00:00,414.45,415.45,413.81,414.48,11098.0,413.346,414.3433,412.7077,413.3759,11098.0
2025-03-14 14:30:00,414.2,415.98,414.19,415.42,10239.0,413.0967,414.8719,413.0867,414.3134,10239.0
2025-03-14 15:00:00,415.44,416.83,415.44,416.61,14116.0,414.3334,415.7196,414.3334,415.5002,14116.0
2025-03-14 15:30:00,416.67,418.29,415.51,417.73,80078.0,415.5601,417.1758,414.4032,416.6173,80078.0
2025-03-17 09:30:00,416.8,420.41,415.4,418.76,41014.0,415.6897,419.2901,414.2935,417.6445,41014.0
2025-03-17 10:00:00,417.76,419.85,417.15,419.75,15152.0,416.6472,418.7316,416.0388,418.6319,15152.0
2025-03-17 10:30:00,420.05,421.05,418.52,418.94,6535.0,418.9311,419.9284,417.4051,417.824,6535.0
2025-03-17 11:00:00,418.71,420.83,418.13,419.9,11867.0,417.5946,419.709,417.0162,418.7815,11867.0
2025-03-17 11:30:00,419.88,421.12,419.46,420.71,10420.0,418.7615,419.9982,418.3426,419.5893,10420.0
2025-03-17 12:00:00,420.69,421.42,419.81,419.87,24491.0,419.5694,420.2974,418.6917,418.7516,24491.0
2025-03-17 12:30:00,419.77,420.45,418.66,419.99,9375.0,418.6518,419.33,417.5448,418.8712,9375.0
2025-03-17 13:00:00,419.93,421.29,419.26,421.1,11072.0,418.8114,420.1678,418.1432,419.9783,11072.0
2025-03-17 13:30:00,421.21,422.52,421.19,422.27,9094.0,420.088,421.3945,420.068,421.1452,9094.0
2025-03-17 14:00:00,422.51,423.51,422.15,422.97,13049.0,421.3845,422.3819,421.0255,421.8433,13049.0
2025-03-17 14:30:00,422.97,423.9,422.97,423.4,12201.0,421.8433,422.7708,421.8433,422.2721,12201.0
2025-03-17 15:00:00,423.41,423.53,422.63,423.34,12515.0,422.2821,422.4018,421.5042,422.2123,12515.0
2025-03-17 15:30:00,423.42,423.71,421.14,421.35,83117.0,422.2921,422.5813,420.0182,420.2276,83117.0
2025-03-18 09:30:00,420.28,422.0,419.44,420.5,13826.0,419.1605,420.8759,418.3227,419.3799,13826.0
2025-03-18 10:00:00,420.61,422.89,420.6,422.6,10771.0,419.4896,421.7635,419.4796,421.4743,10771.0
2025-03-18 10:30:00,422.71,423.43,422.18,422.61,8488.0,421.584,422.3021,421.0554,421.4843,8488.0
2025-03-18 11:00:00,422.52,422.52,420.63,421.06,5079.0,421.3945,421.3945,419.5095,419.9384,5079.0
2025-03-18 11:30:00,420.88,421.43,419.96,420.06,8009.0,419.7589,420.3074,418.8413,418.941,8009.0
2025-03-18 12:00:00,420.31,422.15,420.15,422.15,5605.0,419.1904,421.0255,419.0308,421.0255,5605.0
2025-03-18 12:30:00,422.23,422.38,420.79,422.38,5567.0,421.1053,421.2549,419.6691,421.2549,5567.0
2025-03-18 13:00:00,422.15,422.38,420.85,422.17,6797.0,421.0255,421.2549,419.7289,421.0454,6797.0
2025-03-18 13:30:00,422.16,422.79,421.76,422.11,4685.0,421.0355,421.6638,420.6365,420.9856,4685.0
2025-03-18 14:00:00,422.38,422.9,421.69,421.95,8630.0,421.2549,421.7735,420.5667,420.826,8630.0
2025-03-18 14:30:00,421.97,422.79,421.61,422.31,12788.0,420.846,421.6638,420.4869,421.1851,12788.0
2025-03-18 15:00:00,421.98,422.34,421.06,422.34,9781.0,420.8559,421.215,419.9384,421.215,9781.0
2025-03-18 15:30:00,421.94,422.17,420.65,422.12,32485.0,420.816,421.0454,419.5295,420.9956,32485.0
2025-03-19 09:30:00,422.59,423.49,420.73,422.67,17513.0,421.4643,422.3619,419.6093,421.5441,17513.0
2025-03-19 10:00:00,423.1,423.63,422.21,422.82,13243.0,421.9729,422.5015,421.0853,421.6937,13243.0
2025-03-19 10:30:00,422.81,422.81,420.88,420.88,3652.0,421.6837,421.6837,419.7589,419.7589,3652.0
2025-03-19 11:00:00,420.7,422.14,420.7,421.52,17881.0,419.5793,421.0155,419.5793,420.3972,17881.0
2025-03-19 11:30:00,421.64,422.95,421.17,422.48,6488.0,420.5168,421.8233,420.0481,421.3546,6488.0
2025-03-19 12:00:00,422.67,423.47,422.15,423.47,6097.0,421.5441,422.342,421.0255,422.342,6097.0
2025-03-19 12:30:00,423.48,423.62,422.83,423.14,4152.0,422.3519,422.4916,421.7037,422.0128,4152.0
2025-03-19 13:00:00,423.35,423.37,422.36,422.36,4012.0,422.2223,422.2422,421.2349,421.2349,4012.0
2025-03-19 13:30:00,422.46,422.76,421.39,421.39,6449.0,421.3347,421.6339,420.2675,420.2675,6449.0
2025-03-19 14:00:00,420.0,422.86,420.0,421.62,14846.0,418.8812,421.7336,418.8812,420.4969,14846.0
2025-03-19 14:30:00,421.64,423.48,421.44,423.41,14672.0,420.5168,422.3519,420.3174,422.2821,14672.0
2025-03-19 15:00:00,423.31,424.97,423.04,423.45,20322.0,422.1824,423.838,421.9131,422.322,20322.0
2025-03-19 15:30:00,423.46,424.61,422.93,424.35,44175.0,422.332,423.4789,421.8034,423.2196,44175.0
2025-03-20 09:30:00,422.19,423.17,419.19,423.08,17577.0,421.0654,422.0428,418.0734,421.953,17577.0
2025-03-20 10:00:00,423.01,425.16,423.01,424.94,10391.0,421.8832,424.0275,421.8832,423.808,10391.0
2025-03-20 10:30:00,424.89,424.9,422.6,422.6,11041.0,423.7582,423.7682,421.4743,421.4743,11041.0
2025-03-20 11:00:00,423.31,423.89,422.56,423.01,10317.0,422.1824,422.7608,421.4344,421.8832,10317.0
2025-03-20 11:30:00,422.72,424.2,422.33,423.5,12622.0,421.594,423.07,421.205,422.3719,12622.0
2025-03-20 12:00:00,423.51,424.45,422.38,422.73,9216.0,422.3819,423.3194,421.2549,421.6039,9216.0
2025-03-20 12:30:00,422.33,423.62,422.06,422.79,6560.0,421.205,422.4916,420.9357,421.6638,6560.0
2025-03-20 13:00:00,422.64,423.4,422.26,422.26,3293.0,421.5142,422.2721,421.1352,421.1352,3293.0
2025-03-20 13:30:00,421.98,422.44,421.59,421.59,4842.0,420.8559,421.3147,420.467,420.467,4842.0
2025-03-20 14:00:00,421.73,422.73,421.54,421.92,7301.0,420.6066,421.6039,420.4171,420.7961,7301.0
2025-03-20 14:30:00,421.54,422.52,421.48,422.12,7907.0,420.4171,421.3945,420.3573,420.9956,7907.0
2025-03-20 15:00:00,422.12,422.58,421.28,421.28,11243.0,420.9956,421.4543,420.1578,420.1578,11243.0
2025-03-20 15:30:00,421.34,422.46,420.94,422.38,56628.0,420.2176,421.3347,419.8187,421.2549,56628.0
2025-03-21 09:30:00,422.34,422.79,419.09,422.61,146253.0,421.215,421.6638,417.9736,421.4843,146253.0
2025-03-21 10:00:00,422.13,424.04,420.39,423.45,15929.0,421.0055,422.9104,419.2702,422.322,15929.0
2025-03-21 10:30:00,423.45,424.89,422.29,424.89,12430.0,422.322,423.7582,421.1651,423.7582,12430.0
2025-03-21 11:00:00,424.47,424.47,422.3,422.64,23450.0,423.3393,423.3393,421.1751,421.5142,23450.0
2025-03-21 11:30:00,422.31,422.31,420.03,420.26,10345.0,421.1851,421.1851,418.9111,419.1405,10345.0
2025-03-21 12:00:00,420.26,421.36,419.72,421.06,20384.0,419.1405,420.2376,418.602,419.9384,20384.0
2025-03-21 12:30:00,421.05,422.21,420.7,422.05,5266.0,419.9284,421.0853,419.5793,420.9257,5266.0
2025-03-21 13:00:00,421.75,422.06,420.92,420.92,17679.0,420.6265,420.9357,419.7988,419.7988,17679.0
2025-03-21 13:30:00,421.02,423.09,421.02,422.35,10617.0,419.8985,421.963,419.8985,421.2249,10617.0
2025-03-21 14:00:00,422.6,423.13,421.52,422.5,15591.0,421.4743,422.0029,420.3972,421.3745,15591.0
2025-03-21 14:30:00,422.62,423.38,422.46,423.1,7964.0,421.4942,422.2522,421.3347,421.9729,7964.0
2025-03-21 15:00:00,423.1,423.1,420.52,421.24,11829.0,421.9729,421.9729,419.3998,420.1179,11829.0
2025-03-21 15:30:00,420.82,423.58,420.57,422.8,44454.0,419.699,422.4517,419.4497,421.6737,44454.0
2025-03-24 09:30:00,427.49,429.08,424.49,429.08,15384.0,426.3513,427.937,423.3592,427.937,15384.0
2025-03-24 10:00:00,428.76,428.82,427.63,427.99,7780.0,427.6179,427.6777,426.4909,426.8499,7780.0
2025-03-24 10:30:00,428.02,428.22,427.04,428.1,6315.0,426.8798,427.0793,425.9025,426.9596,6315.0
2025-03-24 11:00:00,428.14,429.3,428.14,429.1,9146.0,426.9995,428.1564,426.9995,427.957,9146.0
2025-03-24 11:30:00,429.39,429.93,428.98,429.92,4448.0,428.2462,428.7848,427.8373,428.7748,4448.0
2025-03-24 12:00:00,429.93,430.37,429.56,429.75,5785.0,428.7848,429.2236,428.4157,428.6052,5785.0
2025-03-24 12:30:00,429.3,429.61,428.1,428.82,9579.0,428.1564,428.4656,426.9596,427.6777,9579.0
2025-03-24 13:00:00,428.82,429.1,428.25,428.93,3956.0,427.6777,427.957,427.1092,427.7874,3956.0
2025-03-24 13:30:00,429.08,429.49,428.44,428.44,6166.0,427.937,428.3459,427.2987,427.2987,6166.0
2025-03-24 14:00:00,428.45,428.45,427.15,427.77,7058.0,427.3087,427.3087,426.0122,426.6305,7058.0
2025-03-24 14:30:00,427.98,429.22,427.95,429.03,6922.0,426.8399,428.0766,426.81,427.8872,6922.0
2025-03-24 15:00:00,429.02,429.02,428.34,428.55,11593.0,427.8772,427.8772,427.199,427.4084,11593.0
2025-03-24 15:30:00,428.55,429.66,427.85,429.11,37491.0,427.4084,428.5155,426.7103,427.9669,37491.0
2025-03-25 09:30:00,429.95,435.45,429.95,433.34,57323.0,428.8047,434.29,428.8047,432.1857,57323.0
2025-03-25 10:00:00,433.37,434.5,432.81,433.72,9166.0,432.2156,433.3426,431.6571,432.5647,9166.0
2025-03-25 10:30:00,433.51,433.83,432.66,433.65,12824.0,432.3552,432.6744,431.5075,432.4948,12824.0
2025-03-25 11:00:00,433.4,433.68,431.24,431.24,12377.0,432.2455,432.5248,430.0913,430.0913,12377.0
2025-03-25 11:30:00,431.2,431.2,429.32,429.56,2437.0,430.0514,430.0514,428.1764,428.4157,2437.0
2025-03-25 12:00:00,429.58,430.7,429.55,430.7,5273.0,428.4357,429.5527,428.4058,429.5527,5273.0
2025-03-25 12:30:00,430.83,431.35,430.42,430.74,7968.0,429.6824,430.201,429.2734,429.5926,7968.0
2025-03-25 13:00:00,430.65,430.65,429.66,430.08,6818.0,429.5028,429.5028,428.5155,428.9344,6818.0
2025-03-25 13:30:00,430.15,430.78,430.09,430.39,7693.0,429.0042,429.6325,428.9443,429.2435,7693.0
2025-03-25 14:00:00,430.44,430.44,429.83,429.83,6400.0,429.2934,429.2934,428.685,428.685,6400.0
2025-03-25 14:30:00,429.72,430.14,429.34,429.58,6851.0,428.5753,428.9942,428.1963,428.4357,6851.0
2025-03-25 15:00:00,429.8,429.97,429.41,429.52,7422.0,428.6551,428.8246,428.2661,428.3758,7422.0
2025-03-25 15:30:00,429.71,429.81,427.99,429.19,49194.0,428.5653,428.6651,426.8499,428.0467,49194.0
2025-03-26 09:30:00,430.88,433.01,428.73,432.52,18869.0,429.7322,431.8565,427.5879,431.3679,18869.0
2025-03-26 10:00:00,432.76,436.29,432.08,435.12,40979.0,431.6072,435.1278,430.929,433.9609,40979.0
2025-03-26 10:30:00,435.72,435.86,432.92,433.05,11004.0,434.5593,434.699,431.7668,431.8964,11004.0
2025-03-26 11:00:00,432.51,433.11,430.1,430.69,13605.0,431.3579,431.9563,428.9543,429.5427,13605.0
2025-03-26 11:30:00,431.02,431.25,430.05,430.05,5720.0,429.8718,430.1012,428.9044,428.9044,5720.0
2025-03-26 12:00:00,430.48,430.8,429.42,430.0,7196.0,429.3333,429.6524,428.2761,428.8546,7196.0
2025-03-26 12:30:00,430.17,430.84,429.81,430.15,6440.0,429.0241,429.6923,428.6651,429.0042,6440.0
2025-03-26 13:00:00,430.5,431.83,430.5,431.26,7962.0,429.3532,430.6797,429.3532,430.1112,7962.0
2025-03-26 13:30:00,431.0,431.48,430.29,430.29,4018.0,429.8519,430.3306,429.1438,429.1438,4018.0
2025-03-26 14:00:00,430.47,432.68,430.16,432.65,7309.0,429.3233,431.5274,429.0141,431.4975,7309.0
2025-03-26 14:30:00,432.54,432.56,431.02,431.57,33956.0,431.3878,431.4077,429.8718,430.4204,33956.0
2025-03-26 15:00:00,431.48,432.64,431.42,431.91,13101.0,430.3306,431.4875,430.2708,430.7595,13101.0
2025-03-26 15:30:00,431.75,432.3,431.24,431.27,50556.0,430.5999,431.1484,430.0913,430.1212,50556.0
2025-03-27 09:30:00,430.67,433.56,427.0,429.76,30598.0,429.5228,432.4051,425.8626,428.6152,30598.0
2025-03-27 10:00:00,430.47,432.65,429.45,432.65,18380.0,429.3233,431.4975,428.306,431.4975,18380.0
2025-03-27 10:30:00,432.24,432.24,430.5,431.25,9937.0,431.0886,431.0886,429.3532,430.1012,9937.0
2025-03-27 11:00:00,431.56,431.68,430.76,431.38,11424.0,430.4104,430.5301,429.6125,430.2309,11424.0
2025-03-27 11:30:00,431.11,431.62,430.84,431.43,24123.0,429.9616,430.4703,429.6923,430.2808,24123.0
2025-03-27 12:00:00,431.45,433.43,431.45,432.86,9998.0,430.3007,432.2754,430.3007,431.7069,9998.0
2025-03-27 12:30:00,433.11,433.43,432.25,432.48,20955.0,431.9563,432.2754,431.0986,431.328,20955.0
2025-03-27 13:00:00,432.59,433.32,432.17,432.18,17078.0,431.4377,432.1657,431.0188,431.0288,17078.0
2025-03-27 13:30:00,432.51,432.71,431.17,431.53,11716.0,431.3579,431.5573,430.0214,430.3805,11716.0
2025-03-27 14:00:00,431.6,433.5,431.6,432.45,9492.0,430.4503,432.3452,430.4503,431.298,9492.0
2025-03-27 14:30:00,432.44,432.45,431.22,431.69,14522.0,431.2881,431.298,430.0713,430.5401,14522.0
2025-03-27 15:00:00,431.69,433.39,431.35,433.39,11532.0,430.5401,432.2355,430.201,432.2355,11532.0
2025-03-27 15:30:00,433.19,433.2,431.45,432.43,61710.0,432.0361,432.046,430.3007,431.2781,61710.0
2025-03-28 09:30:00,433.27,433.84,431.67,432.35,11578.0,432.1159,432.6843,430.5201,431.1983,11578.0
2025-03-28 10:00:00,432.36,434.19,432.24,432.52,36346.0,431.2083,433.0334,431.0886,431.3679,36346.0
2025-03-28 10:30:00,432.3,433.75,431.91,433.75,20501.0,431.1484,432.5946,430.7595,432.5946,20501.0
2025-03-28 11:00:00,432.91,433.47,432.11,432.68,30790.0,431.7568,432.3153,430.9589,431.5274,30790.0
2025-03-28 11:30:00,432.92,433.71,432.44,433.43,11285.0,431.7668,432.5547,431.2881,432.2754,11285.0
2025-03-28 12:00:00,433.31,434.15,433.2,433.77,7712.0,432.1557,432.9935,432.046,432.6145,7712.0
2025-03-28 12:30:00,433.79,434.49,433.14,433.14,26180.0,432.6345,433.3326,431.9862,431.9862,26180.0
2025-03-28 13:00:00,433.15,433.4,432.61,433.01,40643.0,431.9962,432.2455,431.4576,431.8565,40643.0
2025-03-28 13:30:00,433.15,433.3,432.66,433.16,29190.0,431.9962,432.1458,431.5075,432.0061,29190.0
2025-03-28 14:00:00,433.11,433.43,432.77,433.06,19916.0,431.9563,432.2754,431.6172,431.9064,19916.0
2025-03-28 14:30:00,433.06,433.84,432.94,433.72,12738.0,431.9064,432.6843,431.7867,432.5647,12738.0
2025-03-28 15:00:00,433.92,434.05,432.54,432.73,15220.0,432.7641,432.8938,431.3878,431.5773,15220.0
2025-03-28 15:30:00,432.58,434.09,432.48,433.55,121917.0,431.4277,432.9337,431.328,432.3951,121917.0
2025-03-31 09:30:00,431.51,436.99,431.51,434.85,30914.0,430.3605,435.8259,430.3605,433.6916,30914.0
2025-03-31 10:00:00,434.85,435.63,432.83,434.58,23949.0,433.6916,434.4696,431.677,433.4224,23949.0
2025-03-31 10:30:00,434.68,435.65,433.96,434.66,13964.0,433.5221,434.4895,432.804,433.5022,13964.0
2025-03-31 11:00:00,434.86,436.21,434.73,435.22,24256.0,433.7016,435.048,433.572,434.0607,24256.0
2025-03-31 11:30:00,435.03,435.46,434.3,434.55,10947.0,433.8712,434.3,433.1431,433.3924,10947.0
2025-03-31 12:00:00,434.54,435.15,432.44,434.49,17299.0,433.3825,433.9908,431.2881,433.3326,17299.0
2025-03-31 12:30:00,434.35,435.14,433.76,433.98,10405.0,433.193,433.9809,432.6046,432.824,10405.0
2025-03-31 13:00:00,433.88,435.33,433.25,433.88,11284.0,432.7242,434.1704,432.0959,432.7242,11284.0
2025-03-31 13:30:00,433.75,434.58,433.2,433.66,25417.0,432.5946,433.4224,432.046,432.5048,25417.0
2025-03-31 14:00:00,433.5,436.84,433.47,435.93,36799.0,432.3452,435.6763,432.3153,434.7688,36799.0
2025-03-31 14:30:00,435.86,436.82,435.21,435.42,46275.0,434.699,435.6564,434.0507,434.2601,46275.0
2025-03-31 15:00:00,435.52,438.78,435.52,437.0,25320.0,434.3599,437.6112,434.3599,435.8359,25320.0
2025-03-31 15:30:00,436.62,439.77,436.08,437.8,103369.0,435.4569,438.5985,434.9184,436.6338,103369.0
2025-04-01 09:30:00,436.38,439.67,434.65,438.98,27934.0,435.2176,438.4988,433.4922,437.8106,27934.0
2025-04-01 10:00:00,438.5,439.04,434.21,434.28,20655.0,437.3319,437.8705,433.0534,433.1232,20655.0
2025-04-01 10:30:00,434.25,437.67,433.99,436.74,15639.0,433.0932,436.5041,432.8339,435.5766,15639.0
2025-04-01 11:00:00,436.98,438.47,436.79,437.6,17581.0,435.816,437.302,435.6265,436.4343,17581.0
2025-04-01 11:30:00,437.3,438.35,436.71,437.09,29467.0,436.1351,437.1823,435.5467,435.9257,29467.0
2025-04-01 12:00:00,436.97,438.61,436.5,438.22,35893.0,435.806,437.4416,435.3373,437.0527,35893.0
2025-04-01 12:30:00,438.22,438.56,437.19,437.35,52142.0,437.0527,437.3918,436.0254,436.185,52142.0
2025-04-01 13:00:00,437.2,438.12,436.91,436.91,41843.0,436.0354,436.9529,435.7462,435.7462,41843.0
2025-04-01 13:30:00,436.89,437.15,435.7,436.89,35053.0,435.7262,435.9855,434.5394,435.7262,35053.0
2025-04-01 14:00:00,436.88,436.88,434.23,434.63,19563.0,435.7162,435.7162,433.0733,433.4722,19563.0
2025-04-01 14:30:00,434.65,436.04,434.16,434.83,22422.0,433.4922,434.8785,433.0035,433.6717,22422.0
2025-04-01 15:00:00,434.98,435.71,434.82,435.05,14238.0,433.8213,434.5494,433.6617,433.8911,14238.0
2025-04-01 15:30:00,435.04,436.46,435.03,435.98,77168.0,433.8811,435.2974,433.8712,434.8186,77168.0
2025-04-02 09:30:00,431.66,436.15,430.44,433.13,34082.0,430.5101,434.9882,429.2934,431.9762,34082.0
2025-04-02 10:00:00,433.49,436.36,432.74,436.22,23342.0,432.3353,435.1976,431.5873,435.058,23342.0
2025-04-02 10:30:00,436.32,437.2,435.84,437.2,13214.0,435.1577,436.0354,434.679,436.0354,13214.0
2025-04-02 11:00:00,436.71,438.11,436.53,437.77,24451.0,435.5467,436.943,435.3672,436.6039,24451.0
2025-04-02 11:30:00,438.04,438.64,437.0,437.77,13121.0,436.8731,437.4716,435.8359,436.6039,13121.0
2025-04-02 12:00:00,437.77,438.62,437.26,437.96,17939.0,436.6039,437.4516,436.0952,436.7934,17939.0
2025-04-02 12:30:00,438.0,439.33,437.69,438.61,17063.0,436.8333,438.1597,436.5241,437.4416,17063.0
2025-04-02 13:00:00,438.86,439.58,438.11,438.31,14608.0,437.691,438.409,436.943,437.1424,14608.0
2025-04-02 13:30:00,438.13,438.13,436.27,436.52,17612.0,436.9629,436.9629,435.1079,435.3572,17612.0
2025-04-02 14:00:00,436.57,437.11,434.98,435.01,20271.0,435.4071,435.9456,433.8213,433.8512,20271.0
2025-04-02 14:30:00,434.84,436.49,434.77,435.44,16554.0,433.6817,435.3273,433.6119,434.2801,16554.0
2025-04-02 15:00:00,435.52,437.05,435.46,435.98,15997.0,434.3599,435.8858,434.3,434.8186,15997.0
2025-04-02 15:30:00,435.66,438.08,435.66,437.05,70512.0,434.4995,436.913,434.4995,435.8858,70512.0
2025-04-03 09:30:00,427.94,440.0,427.93,438.7,76800.0,426.8001,438.8279,426.7901,437.5314,76800.0
2025-04-03 10:00:00,437.69,439.23,432.45,433.75,74258.0,436.5241,438.06,431.298,432.5946,74258.0
2025-04-03 10:30:00,433.42,435.49,430.49,432.65,33222.0,432.2655,434.3299,429.3433,431.4975,33222.0
2025-04-03 11:00:00,432.46,437.03,431.91,435.37,39786.0,431.308,435.8658,430.7595,434.2103,39786.0
2025-04-03 11:30:00,434.8,438.1,434.16,438.1,43375.0,433.6418,436.933,433.0035,436.933,43375.0
2025-04-03 12:00:00,437.57,440.33,437.5,440.16,38023.0,436.4044,439.157,436.3346,438.9875,38023.0
2025-04-03 12:30:00,440.6,441.21,439.13,439.89,35823.0,439.4263,440.0347,437.9602,438.7182,35823.0
2025-04-03 13:00:00,439.92,440.63,436.92,436.93,37824.0,438.7481,439.4563,435.7561,435.7661,37824.0
2025-04-03 13:30:00,436.79,438.25,435.96,436.29,24984.0,435.6265,437.0826,434.7987,435.1278,24984.0
2025-04-03 14:00:00,436.63,437.75,435.57,437.39,17968.0,435.4669,436.5839,434.4097,436.2249,17968.0
2025-04-03 14:30:00,437.39,439.52,437.07,438.78,15258.0,436.2249,438.3492,435.9057,437.6112,15258.0
2025-04-03 15:00:00,438.36,438.69,435.05,435.48,42317.0,437.1923,437.5214,433.8911,434.32,42317.0
2025-04-03 15:30:00,435.0,437.29,433.65,435.73,111954.0,433.8412,436.1251,432.4948,434.5693,111954.0
2025-04-04 09:30:00,428.71,439.88,426.12,437.92,67236.0,427.568,438.7082,424.9849,436.7535,67236.0
2025-04-04 10:00:00,437.92,437.92,427.66,428.65,90543.0,436.7535,436.7535,426.5208,427.5082,90543.0
2025-04-04 10:30:00,428.25,428.55,422.18,425.04,40109.0,427.1092,427.4084,421.0554,423.9078,40109.0
2025-04-04 11:00:00,424.69,427.81,420.99,422.42,44577.0,423.5587,426.6704,419.8686,421.2948,44577.0
2025-04-04 11:30:00,422.28,422.8,417.53,420.35,59542.0,421.1551,421.6737,416.4178,419.2303,59542.0
2025-04-04 12:00:00,420.34,421.37,416.22,416.76,33605.0,419.2203,420.2476,415.1113,415.6498,33605.0
2025-04-04 12:30:00,417.04,418.36,415.24,416.05,29752.0,415.9291,417.2456,414.1339,414.9417,29752.0
2025-04-04 13:00:00,416.31,417.18,410.92,414.28,23681.0,415.201,416.0687,409.8254,413.1764,23681.0
2025-04-04 13:30:00,414.28,415.64,411.86,415.24,38120.0,413.1764,414.5328,410.7629,414.1339,38120.0
2025-04-04 14:00:00,415.56,416.08,409.75,409.76,20890.0,414.453,414.9716,408.6585,408.6685,20890.0
2025-04-04 14:30:00,409.99,410.41,407.24,407.28,43516.0,408.8979,409.3168,406.1552,406.1951,43516.0
2025-04-04 15:00:00,407.68,408.57,405.25,407.39,101132.0,406.594,407.4817,404.1705,406.3048,101132.0
2025-04-04 15:30:00,407.08,410.11,401.71,401.77,148807.0,405.9956,409.0175,400.6399,400.6998,148807.0
2025-04-07 09:30:00,402.15,402.94,388.9,401.54,138073.0,401.0788,401.8666,387.864,400.4704,138073.0
2025-04-07 10:00:00,401.54,416.7,395.91,399.67,108647.0,400.4704,415.59,394.8554,398.6054,108647.0
2025-04-07 10:30:00,400.5,405.03,395.62,403.45,72129.0,399.4331,403.9511,394.5661,402.3753,72129.0
2025-04-07 11:00:00,403.22,406.85,396.53,398.3,92163.0,402.1459,405.7662,395.4737,397.239,92163.0
2025-04-07 11:30:00,398.17,406.16,398.17,402.7,51140.0,397.1094,405.0781,397.1094,401.6273,51140.0
2025-04-07 12:00:00,402.18,405.5,400.31,404.04,56353.0,401.1087,404.4198,399.2437,402.9637,56353.0
2025-04-07 12:30:00,404.04,404.4,401.11,401.39,56209.0,402.9637,403.3228,400.0415,400.3208,56209.0
2025-04-07 13:00:00,402.14,408.2,400.87,407.71,87579.0,401.0688,407.1126,399.8022,406.6239,87579.0
2025-04-07 13:30:00,407.07,409.17,404.95,409.17,64284.0,405.9856,408.0801,403.8713,408.0801,64284.0
2025-04-07 14:00:00,409.08,410.44,406.35,407.31,41723.0,407.9903,409.3467,405.2676,406.225,41723.0
2025-04-07 14:30:00,407.08,408.11,403.79,404.51,34558.0,405.9956,407.0229,402.7144,403.4325,34558.0
2025-04-07 15:00:00,405.03,406.66,401.37,402.41,48653.0,403.9511,405.5767,400.3008,401.3381,48653.0
2025-04-07 15:30:00,402.27,406.23,401.79,402.96,135383.0,401.1984,405.1479,400.7197,401.8866,135383.0
2025-04-08 09:30:00,407.0,415.73,407.0,411.92,33171.0,405.9158,414.6226,405.9158,410.8227,33171.0
2025-04-08 10:00:00,412.6,416.23,411.16,416.19,20459.0,411.5009,415.1212,410.0648,415.0814,20459.0
2025-04-08 10:30:00,415.81,418.19,413.74,413.96,39715.0,414.7024,417.076,412.6379,412.8573,39715.0
2025-04-08 11:00:00,413.92,415.21,410.99,411.73,26433.0,412.8174,414.104,409.8952,410.6332,26433.0
2025-04-08 11:30:00,412.01,415.8,412.01,414.06,29611.0,410.9125,414.6924,410.9125,412.957,29611.0
2025-04-08 12:00:00,414.0,415.39,410.86,412.08,15102.0,412.8972,414.2835,409.7656,410.9823,15102.0
2025-04-08 12:30:00,412.52,412.66,407.11,407.12,18715.0,411.4211,411.5608,406.0255,406.0355,18715.0
2025-04-08 13:00:00,407.51,407.58,401.45,401.46,23625.0,406.4245,406.4943,400.3806,400.3906,23625.0
2025-04-08 13:30:00,402.01,405.86,401.51,404.35,22107.0,400.9391,404.7789,400.4405,403.2729,22107.0
2025-04-08 14:00:00,404.32,404.32,399.52,400.0,15100.0,403.243,403.243,398.4558,398.9345,15100.0
2025-04-08 14:30:00,400.06,402.77,398.59,399.18,32322.0,398.9943,401.6971,397.5282,398.1167,32322.0
2025-04-08 15:00:00,399.24,399.63,395.0,397.87,38099.0,398.1765,398.5655,393.9478,396.8102,38099.0
2025-04-08 15:30:00,397.9,397.9,390.14,394.73,146378.0,396.8401,396.8401,389.1007,393.6785,146378.0
2025-04-09 09:30:00,393.13,399.68,391.09,395.02,68924.0,392.0828,398.6153,390.0482,393.9677,68924.0
2025-04-09 10:00:00,394.09,398.05,392.32,393.53,40224.0,393.0402,396.9897,391.2749,392.4817,40224.0
2025-04-09 10:30:00,393.94,396.16,391.53,392.18,24927.0,392.8906,395.1047,390.487,391.1353,24927.0
2025-04-09 11:00:00,392.11,396.21,391.77,394.57,48533.0,391.0655,395.1546,390.7264,393.5189,48533.0
2025-04-09 11:30:00,394.57,395.65,391.52,392.53,36008.0,393.5189,394.5961,390.4771,391.4844,36008.0
2025-04-09 12:00:00,391.85,396.0,391.34,395.09,18412.0,390.8062,394.9451,390.2975,394.0376,18412.0
2025-04-09 12:30:00,394.88,397.57,394.85,396.25,16110.0,393.8281,396.511,393.7982,395.1945,16110.0
2025-04-09 13:00:00,396.17,415.99,393.74,409.59,67693.0,395.1147,414.8819,392.6912,408.4989,67693.0
2025-04-09 13:30:00,409.74,418.08,408.59,416.54,47968.0,408.6485,416.9663,407.5016,415.4304,47968.0
2025-04-09 14:00:00,417.92,418.8,413.37,416.11,44563.0,416.8067,417.6844,412.2689,415.0016,44563.0
2025-04-09 14:30:00,416.55,418.02,410.55,412.24,33799.0,415.4404,416.9065,409.4564,411.1419,33799.0
2025-04-09 15:00:00,411.84,417.2,410.83,415.75,50389.0,410.7429,416.0887,409.7356,414.6425,50389.0
2025-04-09 15:30:00,416.49,419.94,415.06,416.97,163881.0,415.3806,418.8214,413.9544,415.8593,163881.0
2025-04-10 09:30:00,414.63,418.23,411.04,417.86,37062.0,413.5255,417.1159,409.9451,416.7469,37062.0
2025-04-10 10:00:00,417.89,418.39,414.68,416.29,15107.0,416.7768,417.2755,413.5754,415.1811,15107.0
2025-04-10 10:30:00,416.89,419.42,414.83,414.83,32648.0,415.7795,418.3027,413.725,413.725,32648.0
2025-04-10 11:00:00,415.17,417.39,414.59,414.59,9668.0,414.0641,416.2782,413.4856,413.4856,9668.0
2025-04-10 11:30:00,414.33,415.93,411.66,412.01,48592.0,413.2263,414.822,410.5634,410.9125,48592.0
2025-04-10 12:00:00,412.5,412.55,404.73,405.97,21803.0,411.4012,411.451,403.6519,404.8886,21803.0
2025-04-10 12:30:00,406.28,412.19,406.22,412.04,34600.0,405.1978,411.092,405.1379,410.9424,34600.0
2025-04-10 13:00:00,412.73,414.42,407.4,410.66,22623.0,411.6306,413.3161,406.3148,409.5661,22623.0
2025-04-10 13:30:00,411.35,415.59,410.85,414.66,19102.0,410.2542,414.483,409.7556,413.5554,19102.0
2025-04-10 14:00:00,414.44,417.95,410.76,417.95,19587.0,413.336,416.8367,409.6658,416.8367,19587.0
2025-04-10 14:30:00,417.93,420.09,415.43,416.79,25453.0,416.8167,418.971,414.3234,415.6798,25453.0
2025-04-10 15:00:00,416.08,419.23,413.37,413.37,36660.0,414.9716,418.1133,412.2689,412.2689,36660.0
2025-04-10 15:30:00,413.36,416.5,410.11,414.78,95290.0,412.2589,415.3905,409.0175,413.6751,95290.0
2025-04-11 09:30:00,415.92,420.88,410.7,418.04,27713.0,414.8121,419.7589,409.606,416.9264,27713.0
2025-04-11 10:00:00,417.97,420.84,417.48,418.24,13675.0,416.8566,419.719,416.3679,417.1259,13675.0
2025-04-11 10:30:00,418.12,422.12,417.24,420.16,37982.0,417.0062,420.9956,416.1286,419.0408,37982.0
2025-04-11 11:00:00,420.67,423.08,416.8,417.9,17373.0,419.5494,421.953,415.6897,416.7868,17373.0
2025-04-11 11:30:00,418.31,420.87,417.77,420.44,10710.0,417.1957,419.7489,416.6571,419.32,10710.0
2025-04-11 12:00:00,420.36,422.68,420.09,421.67,5911.0,419.2402,421.5541,418.971,420.5468,5911.0
2025-04-11 12:30:00,421.84,423.9,421.84,422.55,21781.0,420.7163,422.7708,420.7163,421.4244,21781.0
2025-04-11 13:00:00,423.0,423.54,420.76,421.38,42595.0,421.8732,422.4118,419.6392,420.2575,42595.0
2025-04-11 13:30:00,421.76,424.56,421.12,423.9,19187.0,420.6365,423.4291,419.9982,422.7708,19187.0
2025-04-11 14:00:00,424.11,424.64,421.23,422.04,13179.0,422.9803,423.5088,420.1079,420.9158,13179.0
2025-04-11 14:30:00,422.29,423.51,421.78,422.0,10486.0,421.1651,422.3819,420.6565,420.8759,10486.0
2025-04-11 15:00:00,422.14,423.86,421.91,423.42,21559.0,421.0155,422.7309,420.7861,422.2921,21559.0
2025-04-11 15:30:00,423.22,424.3,421.46,422.19,80114.0,422.0926,423.1697,420.3373,421.0654,80114.0
2025-04-14 09:30:00,425.0,427.63,423.95,425.38,46567.0,423.8679,426.4909,422.8207,424.2469,46567.0
2025-04-14 10:00:00,425.38,427.85,424.19,425.33,62760.0,424.2469,426.7103,423.06,424.197,62760.0
2025-04-14 10:30:00,424.86,427.28,424.86,426.27,63091.0,423.7283,426.1418,423.7283,425.1345,63091.0
2025-04-14 11:00:00,426.69,427.71,425.54,425.99,46647.0,425.5534,426.5707,424.4064,424.8552,46647.0
2025-04-14 11:30:00,425.67,426.42,424.0,424.74,31947.0,424.5361,425.2841,422.8705,423.6086,31947.0
2025-04-14 12:00:00,424.4,425.53,423.53,424.37,22933.0,423.2695,424.3965,422.4018,423.2396,22933.0
2025-04-14 12:30:00,424.85,425.37,423.35,423.91,13841.0,423.7183,424.2369,422.2223,422.7808,13841.0
2025-04-14 13:00:00,424.55,426.1,423.82,424.41,20314.0,423.4191,424.965,422.691,423.2795,20314.0
2025-04-14 13:30:00,424.41,425.48,423.62,425.3,22574.0,423.2795,424.3466,422.4916,424.1671,22574.0
2025-04-14 14:00:00,425.57,426.94,425.19,426.39,12631.0,424.4364,425.8027,424.0574,425.2542,12631.0
2025-04-14 14:30:00,426.63,428.07,426.59,427.06,14787.0,425.4935,426.9297,425.4536,425.9224,14787.0
2025-04-14 15:00:00,427.31,429.11,427.31,428.12,24418.0,426.1717,427.9669,426.1717,426.9796,24418.0
2025-04-14 15:30:00,428.08,428.38,425.78,426.56,93866.0,426.9397,427.2389,424.6458,425.4237,93866.0
2025-04-15 09:30:00,428.95,429.5,428.27,428.58,14266.0,427.8074,428.3559,427.1292,427.4383,14266.0
2025-04-15 10:00:00,428.79,429.79,427.59,428.02,8594.0,427.6478,428.6451,426.451,426.8798,8594.0
2025-04-15 10:30:00,428.02,430.8,428.02,430.48,7995.0,426.8798,429.6524,426.8798,429.3333,7995.0
2025-04-15 11:00:00,430.71,431.75,429.9,429.9,10206.0,429.5627,430.5999,428.7548,428.7548,10206.0
2025-04-15 11:30:00,430.33,430.79,429.33,430.06,4548.0,429.1837,429.6425,428.1864,428.9144,4548.0
2025-04-15 12:00:00,430.36,430.52,429.18,430.18,2957.0,429.2136,429.3732,428.0368,429.0341,2957.0
2025-04-15 12:30:00,429.57,430.61,428.35,428.86,7736.0,428.4257,429.4629,427.209,427.7176,7736.0
2025-04-15 13:00:00,428.7,429.48,428.0,428.25,4914.0,427.558,428.336,426.8599,427.1092,4914.0
2025-04-15 13:30:00,428.56,429.05,427.99,428.54,2868.0,427.4184,427.9071,426.8499,427.3985,2868.0
2025-04-15 14:00:00,428.17,428.7,427.77,427.97,10758.0,427.0294,427.558,426.6305,426.83,10758.0
2025-04-15 14:30:00,428.31,429.49,428.3,428.86,5319.0,427.1691,428.3459,427.1591,427.7176,5319.0
2025-04-15 15:00:00,428.87,430.06,428.16,428.87,12397.0,427.7276,428.9144,427.0195,427.7276,12397.0
2025-04-15 15:30:00,428.87,431.0,427.8,430.8,124359.0,427.7276,429.8519,426.6604,429.6524,124359.0
2025-04-16 09:30:00,425.73,429.25,425.57,426.82,17329.0,424.5959,428.1066,424.4364,425.683,17329.0
2025-04-16 10:00:00,427.16,430.0,426.46,429.02,9859.0,426.0221,428.8546,425.324,427.8772,9859.0
2025-04-16 10:30:00,429.3,430.14,428.29,429.23,10825.0,428.1564,428.9942,427.1491,428.0866,10825.0
2025-04-16 11:00:00,429.77,430.5,429.45,430.5,3637.0,428.6252,429.3532,428.306,429.3532,3637.0
2025-04-16 11:30:00,430.5,430.7,429.08,429.08,7450.0,429.3532,429.5527,427.937,427.937,7450.0
2025-04-16 12:00:00,429.06,429.79,428.74,429.24,8102.0,427.9171,428.6451,427.5979,428.0966,8102.0
2025-04-16 12:30:00,429.52,429.52,428.01,428.01,3076.0,428.3758,428.3758,426.8699,426.8699,3076.0
2025-04-16 13:00:00,427.94,428.61,427.06,428.22,8204.0,426.8001,427.4683,425.9224,427.0793,8204.0
2025-04-16 13:30:00,428.02,428.02,423.31,423.31,15974.0,426.8798,426.8798,422.1824,422.1824,15974.0
2025-04-16 14:00:00,423.63,425.24,423.32,425.05,13986.0,422.5015,424.1072,422.1924,423.9178,13986.0
2025-04-16 14:30:00,425.17,425.58,422.83,422.83,21359.0,424.0374,424.4463,421.7037,421.7037,21359.0
2025-04-16 15:00:00,422.8,423.32,419.32,419.59,11336.0,421.6737,422.1924,418.203,418.4723,11336.0
2025-04-16 15:30:00,419.92,421.72,418.89,420.44,55498.0,418.8014,420.5966,417.7742,419.32,55498.0
2025-04-17 09:30:00,425.91,426.36,421.77,423.35,45644.0,424.7755,425.2243,420.6465,422.2223,45644.0
2025-04-17 10:00:00,422.96,423.44,420.0,420.79,11998.0,421.8333,422.312,418.8812,419.6691,11998.0
2025-04-17 10:30:00,420.79,421.45,419.41,421.09,5184.0,419.6691,420.3273,418.2928,419.9683,5184.0
2025-04-17 11:00:00,421.09,422.97,421.08,422.37,7724.0,419.9683,421.8433,419.9583,421.2449,7724.0
2025-04-17 11:30:00,422.75,423.45,422.08,423.45,8427.0,421.6239,422.322,420.9557,422.322,8427.0
2025-04-17 12:00:00,422.79,424.55,421.83,424.41,13695.0,421.6638,423.4191,420.7063,423.2795,13695.0
2025-04-17 12:30:00,424.08,425.76,423.88,425.4,8460.0,422.9503,424.6259,422.7509,424.2668,8460.0
2025-04-17 13:00:00,425.35,425.41,422.93,422.93,11557.0,424.217,424.2768,421.8034,421.8034,11557.0
2025-04-17 13:30:00,423.45,424.58,422.69,424.44,6054.0,422.322,423.449,421.564,423.3094,6054.0
2025-04-17 14:00:00,424.46,425.51,423.96,423.96,15979.0,423.3293,424.3765,422.8307,422.8307,15979.0
2025-04-17 14:30:00,424.25,424.91,423.32,424.63,14877.0,423.1199,423.7781,422.1924,423.4989,14877.0
2025-04-17 15:00:00,424.44,424.44,422.2,422.48,15977.0,423.3094,423.3094,421.0753,421.3546,15977.0
2025-04-17 15:30:00,422.58,423.68,420.29,420.94,34403.0,421.4543,422.5514,419.1704,419.8187,34403.0
2025-04-21 09:30:00,417.56,418.33,414.82,417.23,8228.0,416.4477,417.2157,413.715,416.1186,8228.0
2025-04-21 10:00:00,417.37,417.67,414.9,415.58,8310.0,416.2582,416.5574,413.7948,414.473,8310.0
2025-04-21 10:30:00,415.41,416.01,413.21,413.71,6487.0,414.3034,414.9018,412.1093,412.608,6487.0
2025-04-21 11:00:00,413.71,413.97,412.29,412.71,12812.0,412.608,412.8673,411.1917,411.6106,12812.0
2025-04-21 11:30:00,412.34,412.59,411.25,411.33,5600.0,411.2416,411.4909,410.1545,410.2343,5600.0
2025-04-21 12:00:00,411.64,411.66,410.71,410.71,7398.0,410.5435,410.5634,409.616,409.616,7398.0
2025-04-21 12:30:00,411.42,412.43,411.2,411.72,8365.0,410.3241,411.3314,410.1046,410.6233,8365.0
2025-04-21 13:00:00,412.04,412.15,409.66,410.81,17412.0,410.9424,411.0521,408.5687,409.7157,17412.0
2025-04-21 13:30:00,411.38,411.61,409.05,409.31,21137.0,410.2842,410.5136,407.9604,408.2197,21137.0
2025-04-21 14:00:00,409.29,409.4,408.46,409.4,9929.0,408.1997,408.3094,407.3719,408.3094,9929.0
2025-04-21 14:30:00,409.37,409.82,408.33,408.37,21263.0,408.2795,408.7283,407.2423,407.2822,21263.0
2025-04-21 15:00:00,408.43,409.71,408.27,408.61,12742.0,407.342,408.6186,407.1825,407.5215,12742.0
2025-04-21 15:30:00,408.91,412.92,408.88,412.3,70886.0,407.8207,411.8201,407.7908,411.2017,70886.0
2025-04-22 09:30:00,416.29,419.98,414.22,416.87,27347.0,415.1811,418.8613,413.1166,415.7595,27347.0
2025-04-22 10:00:00,415.78,417.86,415.41,417.35,18269.0,414.6724,416.7469,414.3034,416.2383,18269.0
2025-04-22 10:30:00,417.58,420.13,416.9,419.61,14710.0,416.4677,419.0109,415.7895,418.4922,14710.0
2025-04-22 11:00:00,419.61,420.69,419.14,419.62,12179.0,418.4922,419.5694,418.0235,418.5022,12179.0
2025-04-22 11:30:00,419.58,419.58,417.94,419.18,24184.0,418.4623,418.4623,416.8267,418.0634,24184.0
2025-04-22 12:00:00,419.43,420.96,419.35,420.15,29092.0,418.3127,419.8386,418.2329,419.0308,29092.0
2025-04-22 12:30:00,420.25,420.89,419.55,420.89,12047.0,419.1305,419.7688,418.4324,419.7688,12047.0
2025-04-22 13:00:00,420.89,421.37,418.26,418.27,22191.0,419.7688,420.2476,417.1458,417.1558,22191.0
2025-04-22 13:30:00,418.42,418.61,416.34,416.89,21290.0,417.3054,417.4949,415.231,415.7795,21290.0
2025-04-22 14:00:00,416.89,419.03,416.65,418.69,35119.0,415.7795,417.9138,415.5401,417.5747,35119.0
2025-04-22 14:30:00,418.54,420.02,418.52,419.63,20461.0,417.4251,418.9012,417.4051,418.5122,20461.0
2025-04-22 15:00:00,419.64,419.87,418.1,418.54,25179.0,418.5222,418.7516,416.9863,417.4251,25179.0
2025-04-22 15:30:00,418.6,420.72,418.18,419.65,78456.0,417.4849,419.5993,417.0661,418.5321,78456.0
2025-04-23 09:30:00,423.61,429.35,422.18,428.35,39777.0,422.4816,428.2063,421.0554,427.209,39777.0
2025-04-23 10:00:00,428.09,429.01,426.56,427.64,12289.0,426.9497,427.8672,425.4237,426.5009,12289.0
2025-04-23 10:30:00,428.34,429.17,427.44,427.44,7968.0,427.199,428.0268,426.3014,426.3014,7968.0
2025-04-23 11:00:00,427.83,429.64,427.41,428.29,8615.0,426.6903,428.4955,426.2715,427.1491,8615.0
2025-04-23 11:30:00,427.84,428.43,425.38,426.46,6716.0,426.7003,427.2887,424.2469,425.324,6716.0
2025-04-23 12:00:00,425.82,425.82,423.01,424.26,8978.0,424.6857,424.6857,421.8832,423.1299,8978.0
2025-04-23 12:30:00,424.25,426.2,424.04,425.47,3541.0,423.1199,425.0647,422.9104,424.3366,3541.0
2025-04-23 13:00:00,425.27,428.06,424.86,426.86,8615.0,424.1372,426.9197,423.7283,425.7229,8615.0
2025-04-23 13:30:00,426.86,426.87,425.11,425.52,4112.0,425.7229,425.7329,423.9776,424.3865,4112.0
2025-04-23 14:00:00,425.98,426.01,424.97,425.29,7427.0,424.8453,424.8752,423.838,424.1571,7427.0
2025-04-23 14:30:00,425.4,425.41,424.14,424.96,7212.0,424.2668,424.2768,423.0102,423.828,7212.0
2025-04-23 15:00:00,424.5,424.9,422.87,422.99,6995.0,423.3692,423.7682,421.7436,421.8632,6995.0
2025-04-23 15:30:00,423.17,425.1,422.65,424.3,47690.0,422.0428,423.9676,421.5241,423.1697,47690.0
2025-04-24 09:30:00,422.98,425.48,421.53,424.24,12453.0,421.8533,424.3466,420.4071,423.1099,12453.0
2025-04-24 10:00:00,425.75,426.31,424.38,426.22,6906.0,424.6159,425.1744,423.2495,425.0846,6906.0
2025-04-24 10:30:00,426.58,427.72,426.3,427.49,6722.0,425.4437,426.5806,425.1644,426.3513,6722.0
2025-04-24 11:00:00,427.8,428.13,427.16,427.71,8459.0,426.6604,426.9895,426.0221,426.5707,8459.0
2025-04-24 11:30:00,427.18,428.53,427.01,428.23,6357.0,426.0421,427.3885,425.8725,427.0893,6357.0
2025-04-24 12:00:00,428.52,428.96,428.13,428.86,2419.0,427.3785,427.8173,426.9895,427.7176,2419.0
2025-04-24 12:30:00,428.87,429.25,428.66,429.03,4800.0,427.7276,428.1066,427.5181,427.8872,4800.0
2025-04-24 13:00:00,428.72,428.72,427.12,428.31,7983.0,427.578,427.578,425.9822,427.1691,7983.0
2025-04-24 13:30:00,428.13,428.48,427.58,427.58,4019.0,426.9895,427.3386,426.441,426.441,4019.0
2025-04-24 14:00:00,427.94,428.91,427.94,428.78,9207.0,426.8001,427.7675,426.8001,427.6378,9207.0
2025-04-24 14:30:00,428.91,429.2,428.06,428.06,7833.0,427.7675,428.0567,426.9197,426.9197,7833.0
2025-04-24 15:00:00,427.56,427.72,426.4,427.17,4828.0,426.4211,426.5806,425.2642,426.0321,4828.0
2025-04-24 15:30:00,427.01,428.87,426.03,428.05,30798.0,425.8725,427.7276,424.8951,426.9098,30798.0
2025-04-25 09:30:00,430.0,430.24,426.8,427.87,12194.0,428.8546,429.0939,425.6631,426.7302,12194.0
2025-04-25 10:00:00,428.23,429.25,426.02,426.22,11789.0,427.0893,428.1066,424.8852,425.0846,11789.0
2025-04-25 10:30:00,425.58,428.51,425.54,428.13,5229.0,424.4463,427.3685,424.4064,426.9895,5229.0
2025-04-25 11:00:00,428.26,429.05,427.8,427.8,4944.0,427.1192,427.9071,426.6604,426.6604,4944.0
2025-04-25 11:30:00,427.63,428.51,426.97,428.51,3731.0,426.4909,427.3685,425.8326,427.3685,3731.0
2025-04-25 12:00:00,428.28,429.3,427.9,428.71,5188.0,427.1391,428.1564,426.7602,427.568,5188.0
2025-04-25 12:30:00,428.44,428.6,427.76,428.49,3477.0,427.2987,427.4583,426.6205,427.3486,3477.0
2025-04-25 13:00:00,428.84,430.0,428.65,429.72,9179.0,427.6977,428.8546,427.5082,428.5753,9179.0
2025-04-25 13:30:00,429.91,430.59,427.87,428.34,9985.0,428.7648,429.443,426.7302,427.199,9985.0
2025-04-25 14:00:00,428.25,429.68,428.21,429.38,12727.0,427.1092,428.5354,427.0693,428.2362,12727.0
2025-04-25 14:30:00,429.55,430.0,428.78,428.78,9758.0,428.4058,428.8546,427.6378,427.6378,9758.0
2025-04-25 15:00:00,429.03,429.92,428.66,428.83,13534.0,427.8872,428.7748,427.5181,427.6877,13534.0
2025-04-25 15:30:00,428.82,430.48,428.23,430.15,42448.0,427.6777,429.3333,427.0893,429.0042,42448.0
2025-04-28 09:30:00,430.12,433.83,428.51,430.61,16247.0,428.9742,432.6744,427.3685,429.4629,16247.0
2025-04-28 10:00:00,431.37,433.11,430.39,432.54,17583.0,430.2209,431.9563,429.2435,431.3878,17583.0
2025-04-28 10:30:00,432.79,433.5,430.95,432.11,18172.0,431.6371,432.3452,429.802,430.9589,18172.0
2025-04-28 11:00:00,432.22,432.65,431.52,432.04,13768.0,431.0687,431.4975,430.3705,430.8891,13768.0
2025-04-28 11:30:00,431.76,432.15,430.27,430.39,8639.0,430.6099,430.9988,429.1238,429.2435,8639.0
2025-04-28 12:00:00,430.36,430.63,429.48,430.09,8958.0,429.2136,429.4829,428.336,428.9443,8958.0
2025-04-28 12:30:00,429.93,431.7,429.92,430.77,6439.0,428.7848,430.55,428.7748,429.6225,6439.0
2025-04-28 13:00:00,430.82,431.09,429.53,429.53,10946.0,429.6724,429.9417,428.3858,428.3858,10946.0
2025-04-28 13:30:00,429.03,430.9,429.03,430.68,6596.0,427.8872,429.7522,427.8872,429.5328,6596.0
2025-04-28 14:00:00,430.68,430.8,429.91,430.52,10038.0,429.5328,429.6524,428.7648,429.3732,10038.0
2025-04-28 14:30:00,430.45,430.46,429.62,429.74,5791.0,429.3034,429.3133,428.4756,428.5953,5791.0
2025-04-28 15:00:00,429.71,430.69,429.42,430.29,19002.0,428.5653,429.5427,428.2761,429.1438,19002.0
2025-04-28 15:30:00,430.48,431.79,429.48,431.11,46422.0,429.3333,430.6398,428.336,429.9616,46422.0
2025-04-29 09:30:00,430.22,434.88,430.22,434.02,15435.0,429.074,433.7216,429.074,432.8639,15435.0
2025-04-29 10:00:00,434.43,434.97,430.59,431.27,12914.0,433.2728,433.8113,429.443,430.1212,12914.0
2025-04-29 10:30:00,431.3,434.32,430.81,434.12,23734.0,430.1511,433.1631,429.6624,432.9636,23734.0
2025-04-29 11:00:00,433.87,434.4,432.75,433.57,17563.0,432.7143,433.2428,431.5972,432.4151,17563.0
2025-04-29 11:30:00,433.42,434.06,432.33,433.57,5387.0,432.2655,432.9038,431.1784,432.4151,5387.0
2025-04-29 12:00:00,433.58,434.41,433.57,434.28,5958.0,432.425,433.2528,432.4151,433.1232,5958.0
2025-04-29 12:30:00,434.37,434.63,433.59,434.63,7292.0,433.2129,433.4722,432.435,433.4722,7292.0
2025-04-29 13:00:00,434.28,435.82,434.09,435.4,8244.0,433.1232,434.6591,432.9337,434.2402,8244.0
2025-04-29 13:30:00,435.51,437.34,435.51,436.77,4036.0,434.3499,436.175,434.3499,435.6065,4036.0
2025-04-29 14:00:00,436.97,437.79,436.57,437.3,10391.0,435.806,436.6238,435.4071,436.1351,10391.0
2025-04-29 14:30:00,437.2,437.43,436.93,437.0,7376.0,436.0354,436.2648,435.7661,435.8359,7376.0
2025-04-29 15:00:00,437.11,438.14,436.9,437.05,13890.0,435.9456,436.9729,435.7362,435.8858,13890.0
2025-04-29 15:30:00,436.93,437.23,435.71,435.84,34535.0,435.7661,436.0653,434.5494,434.679,34535.0
2025-04-30 09:30:00,435.84,436.57,432.66,434.28,24987.0,434.679,435.4071,431.5075,433.1232,24987.0
2025-04-30 10:00:00,434.28,435.12,430.98,435.12,13635.0,433.1232,433.9609,429.832,433.9609,13635.0
2025-04-30 10:30:00,435.35,436.36,434.24,435.76,12748.0,434.1903,435.1976,433.0833,434.5992,12748.0
2025-04-30 11:00:00,436.1,436.13,434.38,435.25,14716.0,434.9383,434.9682,433.2229,434.0906,14716.0
2025-04-30 11:30:00,435.29,436.18,435.17,436.18,17703.0,434.1305,435.0181,434.0108,435.0181,17703.0
2025-04-30 12:00:00,436.0,436.4,435.14,435.31,12642.0,434.8386,435.2375,433.9809,434.1504,12642.0
2025-04-30 12:30:00,435.09,436.62,434.97,436.53,9211.0,433.931,435.4569,433.8113,435.3672,9211.0
2025-04-30 13:00:00,436.62,437.19,435.7,437.19,7509.0,435.4569,436.0254,434.5394,436.0254,7509.0
2025-04-30 13:30:00,437.07,437.74,436.65,437.46,5607.0,435.9057,436.5739,435.4869,436.2947,5607.0
2025-04-30 14:00:00,437.46,438.14,436.56,436.91,7926.0,436.2947,436.9729,435.3971,435.7462,7926.0
2025-04-30 14:30:00,437.07,437.27,435.88,437.0,8275.0,435.9057,436.1052,434.7189,435.8359,8275.0
2025-04-30 15:00:00,436.99,437.9,436.8,436.81,8831.0,435.8259,436.7335,435.6365,435.6464,8831.0
2025-04-30 15:30:00,436.93,441.55,435.86,440.31,57447.0,435.7661,440.3738,434.699,439.1371,57447.0
2025-05-01 09:30:00,440.5,443.6,439.72,442.29,17304.0,439.3266,442.4183,438.5487,441.1118,17304.0
2025-05-01 10:00:00,442.68,443.65,441.77,443.47,17028.0,441.5008,442.4682,440.5932,442.2887,17028.0
2025-05-01 10:30:00,443.11,444.37,442.29,444.32,13382.0,441.9296,443.1863,441.1118,443.1364,13382.0
2025-05-01 11:00:00,444.14,444.27,442.85,442.89,13686.0,442.9569,443.0866,441.6703,441.7102,13686.0
2025-05-01 11:30:00,442.68,443.68,441.9,442.42,10634.0,441.5008,442.4981,440.7229,441.2415,10634.0
2025-05-01 12:00:00,442.44,442.81,441.25,441.92,7718.0,441.2614,441.6304,440.0746,440.7428,7718.0
2025-05-01 12:30:00,441.81,442.08,440.88,441.59,10558.0,440.6331,440.9024,439.7056,440.4137,10558.0
2025-05-01 13:00:00,441.59,443.25,441.59,442.06,10042.0,440.4137,442.0693,440.4137,440.8824,10042.0
2025-05-01 13:30:00,442.25,442.62,440.91,441.84,11351.0,441.0719,441.4409,439.7355,440.663,11351.0
2025-05-01 14:00:00,441.48,443.25,441.48,442.03,17688.0,440.304,442.0693,440.304,440.8525,17688.0
2025-05-01 14:30:00,441.86,443.73,441.82,442.67,17064.0,440.683,442.548,440.6431,441.4908,17064.0
2025-05-01 15:00:00,442.42,442.79,441.77,442.55,25085.0,441.2415,441.6105,440.5932,441.3711,25085.0
2025-05-01 15:30:00,442.73,442.74,438.77,438.82,162686.0,441.5507,441.5606,437.6012,437.6511,162686.0
2025-05-02 09:30:00,417.35,420.77,397.0,403.31,250906.0,416.2383,419.6492,395.9425,402.2357,250906.0
2025-05-02 10:00:00,403.56,408.26,400.7,407.84,164260.0,402.485,407.1725,399.6326,406.7536,164260.0
2025-05-02 10:30:00,407.69,415.8,407.1,415.67,146390.0,406.604,414.6924,406.0156,414.5627,146390.0
2025-05-02 11:00:00,415.92,415.92,410.91,413.26,71956.0,414.8121,414.8121,409.8154,412.1592,71956.0
2025-05-02 11:30:00,412.88,414.26,409.68,410.14,70845.0,411.7802,413.1565,408.5887,409.0475,70845.0
2025-05-02 12:00:00,410.55,410.69,406.89,407.27,51406.0,409.4564,409.596,405.8061,406.1851,51406.0
2025-05-02 12:30:00,407.42,407.88,404.27,407.8,111788.0,406.3347,406.7935,403.1931,406.7137,111788.0
2025-05-02 13:00:00,407.19,409.98,404.96,405.23,41177.0,406.1053,408.8879,403.8813,404.1505,41177.0
2025-05-02 13:30:00,405.22,405.61,403.75,405.48,24787.0,404.1406,404.5295,402.6745,404.3999,24787.0
2025-05-02 14:00:00,405.48,406.08,404.0,405.61,33325.0,404.3999,404.9983,402.9238,404.5295,33325.0
2025-05-02 14:30:00,405.78,407.64,405.16,407.39,45524.0,404.6991,406.5541,404.0807,406.3048,45524.0
2025-05-02 15:00:00,407.22,408.64,406.35,407.12,46207.0,406.1352,407.5515,405.2676,406.0355,46207.0
2025-05-02 15:30:00,407.16,408.8,405.97,406.38,137304.0,406.0754,407.711,404.8886,405.2975,137304.0
2025-05-05 09:30:00,405.94,406.98,401.76,402.53,52916.0,404.8587,405.8959,400.6898,401.4577,52916.0
2025-05-05 10:00:00,403.16,403.16,399.06,401.13,43335.0,402.0861,402.0861,397.997,400.0615,43335.0
2025-05-05 10:30:00,400.77,401.33,399.54,400.93,52345.0,399.7024,400.2609,398.4757,399.862,52345.0
2025-05-05 11:00:00,400.96,402.93,400.92,402.93,59296.0,399.8919,401.8567,399.852,401.8567,59296.0
2025-05-05 11:30:00,402.81,403.28,401.87,402.29,6920.0,401.737,402.2057,400.7995,401.2184,6920.0
2025-05-05 12:00:00,402.25,403.5,402.0,402.59,8403.0,401.1785,402.4252,400.9292,401.5176,8403.0
2025-05-05 12:30:00,402.83,402.97,402.19,402.59,6282.0,401.7569,401.8966,401.1186,401.5176,6282.0
2025-05-05 13:00:00,402.38,402.8,400.77,400.84,13910.0,401.3081,401.727,399.7024,399.7722,13910.0
2025-05-05 13:30:00,400.97,404.02,400.95,403.76,22420.0,399.9019,402.9438,399.8819,402.6845,22420.0
2025-05-05 14:00:00,403.78,405.78,403.58,405.45,20270.0,402.7044,404.6991,402.5049,404.37,20270.0
2025-05-05 14:30:00,405.58,406.77,405.41,405.86,23228.0,404.4996,405.6864,404.3301,404.7789,23228.0
2025-05-05 15:00:00,405.8,406.77,405.61,406.72,46749.0,404.719,405.6864,404.5295,405.6366,46749.0
2025-05-05 15:30:00,406.57,407.17,403.69,405.33,113565.0,405.487,406.0854,402.6147,404.2503,113565.0
2025-05-06 09:30:00,402.16,406.17,400.5,404.1,34118.0,401.0887,405.088,399.4331,403.0236,34118.0
2025-05-06 10:00:00,405.0,409.57,404.09,406.79,36886.0,403.9212,408.479,403.0136,405.7064,36886.0
2025-05-06 10:30:00,407.2,409.72,407.2,409.72,30526.0,406.1153,408.6286,406.1153,408.6286,30526.0
2025-05-06 11:00:00,409.34,411.0,409.34,410.96,19208.0,408.2496,409.9052,408.2496,409.8653,19208.0
2025-05-06 11:30:00,410.9,411.68,409.73,410.98,33639.0,409.8054,410.5834,408.6386,409.8852,33639.0
2025-05-06 12:00:00,411.04,411.89,410.38,410.9,19536.0,409.9451,410.7928,409.2868,409.8054,19536.0
2025-05-06 12:30:00,410.51,411.46,409.99,410.73,12532.0,409.4165,410.364,408.8979,409.6359,12532.0
2025-05-06 13:00:00,410.73,411.64,410.34,411.14,16371.0,409.6359,410.5435,409.2469,410.0448,16371.0
2025-05-06 13:30:00,410.87,411.02,409.13,409.42,43373.0,409.7755,409.9251,408.0402,408.3294,43373.0
2025-05-06 14:00:00,409.42,410.89,409.42,410.68,21097.0,408.3294,409.7955,408.3294,409.586,21097.0
2025-05-06 14:30:00,410.69,411.66,410.37,411.5,19427.0,409.596,410.5634,409.2769,410.4038,19427.0
2025-05-06 15:00:00,411.35,411.87,410.77,411.77,26346.0,410.2542,410.7729,409.6758,410.6731,26346.0
2025-05-06 15:30:00,411.85,413.79,411.85,412.58,104333.0,410.7529,412.6877,410.7529,411.481,104333.0
2025-05-07 09:30:00,411.32,416.45,411.32,416.44,28632.0,410.2243,415.3407,410.2243,415.3307,28632.0
2025-05-07 10:00:00,416.08,416.53,414.92,415.96,23390.0,414.9716,415.4204,413.8147,414.852,23390.0
2025-05-07 10:30:00,415.94,418.02,414.87,415.51,28495.0,414.832,416.9065,413.7649,414.4032,28495.0
2025-05-07 11:00:00,414.91,415.56,413.74,414.7,20502.0,413.8048,414.453,412.6379,413.5953,20502.0
2025-05-07 11:30:00,414.55,415.4,413.94,415.4,12400.0,413.4457,414.2935,412.8373,414.2935,12400.0
2025-05-07 12:00:00,415.3,416.01,414.39,414.39,12432.0,414.1937,414.9018,413.2861,413.2861,12432.0
2025-05-07 12:30:00,414.28,415.4,413.76,414.93,9639.0,413.1764,414.2935,412.6578,413.8247,9639.0
2025-05-07 13:00:00,415.34,416.42,414.94,416.24,13127.0,414.2336,415.3107,413.8347,415.1312,13127.0
2025-05-07 13:30:00,416.24,416.43,415.19,415.24,21069.0,415.1312,415.3207,414.084,414.1339,21069.0
2025-05-07 14:00:00,414.65,415.63,412.66,414.16,18391.0,413.5455,414.5228,411.5608,413.0568,18391.0
2025-05-07 14:30:00,414.38,415.47,413.64,415.39,14502.0,413.2762,414.3633,412.5381,414.2835,14502.0
2025-05-07 15:00:00,415.39,415.96,414.09,414.09,17851.0,414.2835,414.852,412.9869,412.9869,17851.0
2025-05-07 15:30:00,413.88,416.38,413.55,414.99,65428.0,412.7775,415.2708,412.4484,413.8845,65428.0
2025-05-08 09:30:00,417.56,418.2,413.64,413.65,32479.0,416.4477,417.086,412.5381,412.5481,32479.0
2025-05-08 10:00:00,413.47,414.0,411.4,412.14,20086.0,412.3686,412.8972,410.3041,411.0421,20086.0
2025-05-08 10:30:00,411.1,411.75,409.21,409.68,19432.0,410.0049,410.6532,408.1199,408.5887,19432.0
2025-05-08 11:00:00,409.86,412.75,409.76,412.36,11620.0,408.7682,411.6505,408.6685,411.2616,11620.0
2025-05-08 11:30:00,411.99,414.29,411.82,413.92,75412.0,410.8925,413.1864,410.723,412.8174,75412.0
2025-05-08 12:00:00,414.0,415.42,413.78,415.42,16560.0,412.8972,414.3134,412.6778,414.3134,16560.0
2025-05-08 12:30:00,415.42,416.18,414.76,415.89,21238.0,414.3134,415.0714,413.6552,414.7822,21238.0
2025-05-08 13:00:00,416.12,416.18,415.53,415.97,18992.0,415.0115,415.0714,414.4231,414.8619,18992.0
2025-05-08 13:30:00,415.97,415.97,412.89,412.89,29262.0,414.8619,414.8619,411.7901,411.7901,29262.0
2025-05-08 14:00:00,412.9,414.18,412.87,414.08,22811.0,411.8001,413.0767,411.7702,412.977,22811.0
2025-05-08 14:30:00,414.25,414.94,413.64,414.31,15740.0,413.1465,413.8347,412.5381,413.2064,15740.0
2025-05-08 15:00:00,414.44,414.44,412.77,412.99,34124.0,413.336,413.336,411.6705,411.8899,34124.0
2025-05-08 15:30:00,412.99,413.29,410.0,410.37,82779.0,411.8899,412.1891,408.9078,409.2769,82779.0
2025-05-09 09:30:00,411.57,411.57,405.24,407.89,41502.0,410.4737,410.4737,404.1605,406.8035,41502.0
2025-05-09 10:00:00,408.1,408.67,406.29,407.4,31704.0,407.0129,407.5814,405.2077,406.3148,31704.0
2025-05-09 10:30:00,407.53,408.08,405.8,406.79,24214.0,406.4444,406.993,404.719,405.7064,24214.0
2025-05-09 11:00:00,406.79,407.04,405.05,406.05,30184.0,405.7064,405.9557,403.971,404.9684,30184.0
2025-05-09 11:30:00,405.8,406.98,405.14,406.46,28684.0,404.719,405.8959,404.0608,405.3773,28684.0
2025-05-09 12:00:00,406.46,406.78,405.76,406.06,13623.0,405.3773,405.6964,404.6791,404.9783,13623.0
2025-05-09 12:30:00,406.04,406.2,404.22,404.96,15740.0,404.9584,405.118,403.1432,403.8813,15740.0
2025-05-09 13:00:00,404.75,405.25,404.43,404.78,13849.0,403.6718,404.1705,403.3527,403.7017,13849.0
2025-05-09 13:30:00,405.04,405.95,404.86,405.79,17801.0,403.9611,404.8686,403.7815,404.7091,17801.0
2025-05-09 14:00:00,405.82,406.18,405.38,405.81,13971.0,404.739,405.098,404.3001,404.729,13971.0
2025-05-09 14:30:00,405.81,406.66,405.64,405.79,16285.0,404.729,405.5767,404.5595,404.7091,16285.0
2025-05-09 15:00:00,405.94,407.72,405.8,406.57,22041.0,404.8587,406.6339,404.719,405.487,22041.0
2025-05-09 15:30:00,406.64,407.34,405.48,406.48,88211.0,405.5568,406.2549,404.3999,405.3972,88211.0
2025-05-12 09:30:00,408.2,410.0,401.36,407.72,80590.0,407.1126,408.9078,400.2909,406.6339,80590.0
2025-05-12 10:00:00,407.69,409.42,405.68,407.14,51660.0,406.604,408.3294,404.5993,406.0555,51660.0
2025-05-12 10:30:00,407.21,409.55,406.0,408.93,71738.0,406.1253,408.459,404.9185,407.8407,71738.0
2025-05-12 11:00:00,408.56,409.81,407.87,408.15,21213.0,407.4717,408.7183,406.7835,407.0628,21213.0
2025-05-12 11:30:00,408.25,411.69,408.03,410.45,45160.0,407.1625,410.5933,406.9431,409.3566,45160.0
2025-05-12 12:00:00,410.75,411.84,409.98,411.27,29099.0,409.6558,410.7429,408.8879,410.1745,29099.0
2025-05-12 12:30:00,411.54,412.39,411.33,411.8,14334.0,410.4437,411.2915,410.2343,410.703,14334.0
2025-05-12 13:00:00,411.52,411.92,410.66,410.66,22479.0,410.4238,410.8227,409.5661,409.5661,22479.0
2025-05-12 13:30:00,411.08,411.09,410.16,410.67,11680.0,409.985,409.9949,409.0674,409.5761,11680.0
2025-05-12 14:00:00,410.39,411.23,410.12,411.06,18008.0,409.2968,410.1346,409.0275,409.965,18008.0
2025-05-12 14:30:00,411.07,411.35,410.39,410.59,10673.0,409.975,410.2542,409.2968,409.4963,10673.0
2025-05-12 15:00:00,410.54,411.28,410.38,410.83,24477.0,409.4464,410.1844,409.2868,409.7356,24477.0
2025-05-12 15:30:00,410.92,413.13,410.74,412.83,71445.0,409.8254,412.0295,409.6459,411.7303,71445.0
2025-05-13 09:30:00,412.91,416.23,412.91,415.6,14317.0,411.8101,415.1212,411.8101,414.4929,14317.0
2025-05-13 10:00:00,415.88,417.82,415.23,417.1,30339.0,414.7722,416.707,414.1239,415.9889,30339.0
2025-05-13 10:30:00,417.64,418.22,415.42,415.9,17364.0,416.5275,417.1059,414.3134,414.7921,17364.0
2025-05-13 11:00:00,415.8,416.34,415.09,415.71,17850.0,414.6924,415.231,413.9843,414.6026,17850.0
2025-05-13 11:30:00,415.71,416.06,414.35,414.53,12321.0,414.6026,414.9517,413.2463,413.4258,12321.0
2025-05-13 12:00:00,414.62,414.77,412.81,413.08,22031.0,413.5155,413.6651,411.7104,411.9796,22031.0
2025-05-13 12:30:00,413.21,413.79,412.58,412.88,61259.0,412.1093,412.6877,411.481,411.7802,61259.0
2025-05-13 13:00:00,413.12,413.12,411.94,412.87,7773.0,412.0195,412.0195,410.8427,411.7702,7773.0
2025-05-13 13:30:00,412.94,413.47,412.29,412.54,9800.0,411.84,412.3686,411.1917,411.4411,9800.0
2025-05-13 14:00:00,413.01,414.65,412.76,413.38,13658.0,411.9098,413.5455,411.6605,412.2788,13658.0
2025-05-13 14:30:00,413.43,413.59,412.66,413.46,9812.0,412.3287,412.4883,411.5608,412.3586,9812.0
2025-05-13 15:00:00,413.3,413.47,412.8,412.8,11484.0,412.1991,412.3686,411.7004,411.7004,11484.0
2025-05-13 15:30:00,412.85,413.75,412.55,413.03,85214.0,411.7503,412.6479,411.451,411.9298,85214.0
2025-05-14 09:30:00,415.0,415.52,411.61,415.47,41333.0,413.8945,414.4131,410.5136,414.3633,41333.0
2025-05-14 10:00:00,415.53,418.53,415.06,417.28,18807.0,414.4231,417.4151,413.9544,416.1684,18807.0
2025-05-14 10:30:00,417.29,418.06,416.83,417.3,9256.0,416.1784,416.9464,415.7196,416.1884,9256.0
2025-05-14 11:00:00,416.92,417.14,415.58,416.2,20542.0,415.8094,416.0288,414.473,415.0913,20542.0
2025-05-14 11:30:00,416.11,416.11,414.94,415.6,11862.0,415.0016,415.0016,413.8347,414.4929,11862.0
2025-05-14 12:00:00,415.52,415.88,414.7,414.7,5371.0,414.4131,414.7722,413.5953,413.5953,5371.0
2025-05-14 12:30:00,414.42,415.36,414.12,415.36,7893.0,413.3161,414.2536,413.0169,414.2536,7893.0
2025-05-14 13:00:00,415.13,415.61,414.8,415.26,7779.0,414.0242,414.5029,413.6951,414.1538,7779.0
2025-05-14 13:30:00,415.28,416.36,415.24,415.98,15380.0,414.1738,415.2509,414.1339,414.8719,15380.0
2025-05-14 14:00:00,415.92,416.34,415.52,415.54,12554.0,414.8121,415.231,414.4131,414.4331,12554.0
2025-05-14 14:30:00,415.73,416.9,415.73,416.53,9799.0,414.6226,415.7895,414.6226,415.4204,9799.0
2025-05-14 15:00:00,416.46,416.53,415.4,415.68,14407.0,415.3506,415.4204,414.2935,414.5727,14407.0
2025-05-14 15:30:00,415.78,416.17,414.74,415.06,64418.0,414.6724,415.0614,413.6352,413.9544,64418.0
2025-05-15 09:30:00,417.72,422.48,417.5,420.75,29542.0,416.6073,421.3546,416.3879,419.6292,29542.0
2025-05-15 10:00:00,421.43,422.61,420.72,422.39,22618.0,420.3074,421.4843,419.5993,421.2648,22618.0
2025-05-15 10:30:00,422.28,424.01,421.41,422.95,14393.0,421.1551,422.8805,420.2874,421.8233,14393.0
2025-05-15 11:00:00,422.85,424.95,422.85,424.2,26757.0,421.7236,423.818,421.7236,423.07,26757.0
2025-05-15 11:30:00,424.25,425.7,423.77,424.02,28541.0,423.1199,424.566,422.6412,422.8905,28541.0
2025-05-15 12:00:00,423.87,424.09,422.8,422.93,12460.0,422.7409,422.9603,421.6737,421.8034,12460.0
2025-05-15 12:30:00,422.83,423.38,422.3,422.3,9448.0,421.7037,422.2522,421.1751,421.1751,9448.0
2025-05-15 13:00:00,422.37,423.37,422.04,423.21,7566.0,421.2449,422.2422,420.9158,422.0827,7566.0
2025-05-15 13:30:00,423.22,423.32,421.94,422.59,8080.0,422.0926,422.1924,420.816,421.4643,8080.0
2025-05-15 14:00:00,422.41,423.52,422.1,423.25,9262.0,421.2848,422.3918,420.9756,422.1225,9262.0
2025-05-15 14:30:00,424.24,424.25,423.38,423.48,7244.0,423.1099,423.1199,422.2522,422.3519,7244.0
2025-05-15 15:00:00,423.58,424.34,423.34,423.92,14658.0,422.4517,423.2096,422.2123,422.7908,14658.0
2025-05-15 15:30:00,424.16,425.63,423.86,425.58,98281.0,423.0301,424.4962,422.7309,424.4463,98281.0
2025-05-16 09:30:00,425.13,425.36,422.31,422.33,67428.0,423.9975,424.2269,421.1851,421.205,67428.0
2025-05-16 10:00:00,422.04,422.33,420.75,421.92,44898.0,420.9158,421.205,419.6292,420.7961,44898.0
2025-05-16 10:30:00,421.94,422.1,421.19,421.7,49743.0,420.816,420.9756,420.068,420.5767,49743.0
2025-05-16 11:00:00,421.7,422.22,421.4,421.64,9955.0,420.5767,421.0953,420.2775,420.5168,9955.0
2025-05-16 11:30:00,421.64,421.87,420.87,421.02,16299.0,420.5168,420.7462,419.7489,419.8985,16299.0
2025-05-16 12:00:00,421.14,422.13,421.14,421.72,97144.0,420.0182,421.0055,420.0182,420.5966,97144.0
2025-05-16 12:30:00,421.71,421.77,420.7,420.98,20663.0,420.5866,420.6465,419.5793,419.8586,20663.0
2025-05-16 13:00:00,421.03,421.73,420.94,421.55,93081.0,419.9085,420.6066,419.8187,420.4271,93081.0
2025-05-16 13:30:00,421.63,421.81,420.79,421.04,46312.0,420.5069,420.6864,419.6691,419.9184,46312.0
2025-05-16 14:00:00,421.01,421.69,420.85,421.69,80622.0,419.8885,420.5667,419.7289,420.5667,80622.0
2025-05-16 14:30:00,421.48,422.5,421.4,421.91,100098.0,420.3573,421.3745,420.2775,420.7861,100098.0
2025-05-16 15:00:00,422.01,422.2,421.48,421.98,32310.0,420.8859,421.0753,420.3573,420.8559,32310.0
2025-05-16 15:30:00,421.89,424.22,421.45,424.16,152198.0,420.7662,423.09,420.3273,423.0301,152198.0
2025-05-19 09:30:00,423.93,424.42,422.3,423.5,19561.0,422.8007,423.2894,421.1751,422.3719,19561.0
2025-05-19 10:00:00,423.64,425.71,423.64,425.47,28145.0,422.5115,424.576,422.5115,424.3366,28145.0
2025-05-19 10:30:00,425.43,426.37,425.22,426.3,54140.0,424.2967,425.2342,424.0873,425.1644,54140.0
2025-05-19 11:00:00,426.3,427.18,425.87,426.67,30821.0,425.1644,426.0421,424.7356,425.5334,30821.0
2025-05-19 11:30:00,426.41,426.71,425.77,426.08,14334.0,425.2741,425.5733,424.6358,424.945,14334.0
2025-05-19 12:00:00,425.9,426.27,425.8,426.04,8161.0,424.7655,425.1345,424.6658,424.9051,8161.0
2025-05-19 12:30:00,425.91,427.01,425.89,426.5,16331.0,424.7755,425.8725,424.7555,425.3639,16331.0
2025-05-19 13:00:00,426.5,426.65,425.72,425.72,18616.0,425.3639,425.5135,424.586,424.586,18616.0
2025-05-19 13:30:00,425.85,425.98,425.51,425.6,22681.0,424.7156,424.8453,424.3765,424.4663,22681.0
2025-05-19 14:00:00,425.51,425.85,425.23,425.42,28324.0,424.3765,424.7156,424.0973,424.2868,28324.0
2025-05-19 14:30:00,425.42,426.27,425.4,425.83,19726.0,424.2868,425.1345,424.2668,424.6957,19726.0
2025-05-19 15:00:00,425.87,425.91,424.82,424.97,23439.0,424.7356,424.7755,423.6884,423.838,23439.0
2025-05-19 15:30:00,424.97,425.72,424.71,425.46,64742.0,423.838,424.586,423.5787,424.3267,64742.0
2025-05-20 09:30:00,424.58,425.91,423.6,424.61,56543.0,423.449,424.7755,422.4716,423.4789,56543.0
2025-05-20 10:00:00,424.51,425.81,424.01,425.04,14801.0,423.3792,424.6757,422.8805,423.9078,14801.0
2025-05-20 10:30:00,425.04,426.41,424.47,425.64,10318.0,423.9078,425.2741,423.3393,424.5062,10318.0
2025-05-20 11:00:00,425.18,425.73,424.9,425.54,6622.0,424.0474,424.5959,423.7682,424.4064,6622.0
2025-05-20 11:30:00,425.58,425.59,424.47,424.53,6721.0,424.4463,424.4563,423.3393,423.3991,6721.0
2025-05-20 12:00:00,424.42,424.48,422.73,422.99,7474.0,423.2894,423.3493,421.6039,421.8632,7474.0
2025-05-20 12:30:00,422.69,423.25,422.47,423.02,23642.0,421.564,422.1225,421.3446,421.8932,23642.0
2025-05-20 13:00:00,423.17,423.77,423.17,423.76,7061.0,422.0428,422.6412,422.0428,422.6312,7061.0
2025-05-20 13:30:00,423.99,423.99,423.27,423.9,8350.0,422.8606,422.8606,422.1425,422.7708,8350.0
2025-05-20 14:00:00,423.9,424.33,422.9,422.99,38114.0,422.7708,423.1997,421.7735,421.8632,38114.0
2025-05-20 14:30:00,423.05,423.19,422.4,422.53,25790.0,421.9231,422.0627,421.2748,421.4045,25790.0
2025-05-20 15:00:00,422.64,422.91,422.0,422.45,11476.0,421.5142,421.7835,420.8759,421.3247,11476.0
2025-05-20 15:30:00,422.44,423.7,422.17,422.91,53648.0,421.3147,422.5713,421.0454,421.7835,53648.0
2025-05-21 09:30:00,422.04,426.29,421.09,425.33,58483.0,420.9158,425.1544,419.9683,424.197,58483.0
2025-05-21 10:00:00,425.33,426.99,425.32,426.41,89540.0,424.197,425.8526,424.187,425.2741,89540.0
2025-05-21 10:30:00,426.49,427.03,424.46,424.75,21614.0,425.3539,425.8925,423.3293,423.6186,21614.0
2025-05-21 11:00:00,424.76,427.84,424.38,427.84,28258.0,423.6285,426.7003,423.2495,426.7003,28258.0
2025-05-21 11:30:00,427.45,428.87,427.19,428.31,21442.0,426.3114,427.7276,426.0521,427.1691,21442.0
2025-05-21 12:00:00,428.0,428.79,427.78,427.79,8393.0,426.8599,427.6478,426.6405,426.6505,8393.0
2025-05-21 12:30:00,427.95,428.76,427.6,428.15,12307.0,426.81,427.6179,426.461,427.0095,12307.0
2025-05-21 13:00:00,428.23,428.52,425.84,425.99,10382.0,427.0893,427.3785,424.7056,424.8552,10382.0
2025-05-21 13:30:00,425.76,427.71,425.72,427.25,16670.0,424.6259,426.5707,424.586,426.1119,16670.0
2025-05-21 14:00:00,427.39,427.52,426.33,426.65,25105.0,426.2515,426.3812,425.1943,425.5135,25105.0
2025-05-21 14:30:00,426.57,428.07,425.97,426.44,19838.0,425.4337,426.9297,424.8353,425.304,19838.0
2025-05-21 15:00:00,426.33,426.68,425.47,426.03,31127.0,425.1943,425.5434,424.3366,424.8951,31127.0
2025-05-21 15:30:00,426.06,428.29,425.98,426.44,131872.0,424.9251,427.1491,424.8453,425.304,131872.0
2025-05-22 09:30:00,426.7,428.56,425.57,426.69,29685.0,425.5634,427.4184,424.4364,425.5534,29685.0
2025-05-22 10:00:00,426.47,426.7,421.6,421.65,21805.0,425.334,425.5634,420.4769,420.5268,21805.0
2025-05-22 10:30:00,421.39,422.45,420.75,421.62,22486.0,420.2675,421.3247,419.6292,420.4969,22486.0
2025-05-22 11:00:00,421.81,422.57,421.23,421.94,10857.0,420.6864,421.4444,420.1079,420.816,10857.0
2025-05-22 11:30:00,421.61,422.28,421.08,421.64,6731.0,420.4869,421.1551,419.9583,420.5168,6731.0
2025-05-22 12:00:00,421.9,422.44,421.76,422.24,4800.0,420.7761,421.3147,420.6365,421.1152,4800.0
2025-05-22 12:30:00,422.22,422.62,421.87,421.87,8044.0,421.0953,421.4942,420.7462,420.7462,8044.0
2025-05-22 13:00:00,421.87,422.92,421.28,422.92,6526.0,420.7462,421.7934,420.1578,421.7934,6526.0
2025-05-22 13:30:00,423.01,423.38,422.78,423.09,7169.0,421.8832,422.2522,421.6538,421.963,7169.0
2025-05-22 14:00:00,423.09,423.93,422.88,423.44,7440.0,421.963,422.8007,421.7535,422.312,7440.0
2025-05-22 14:30:00,423.44,423.85,423.01,423.82,7215.0,422.312,422.7209,421.8832,422.691,7215.0
2025-05-22 15:00:00,423.9,424.62,423.6,424.53,14132.0,422.7708,423.4889,422.4716,423.3991,14132.0
2025-05-22 15:30:00,424.53,424.53,421.56,421.81,63465.0,423.3991,423.3991,420.437,420.6864,63465.0
2025-05-23 09:30:00,420.06,421.3,417.53,417.56,27817.0,418.941,420.1777,416.4178,416.4477,27817.0
2025-05-23 10:00:00,418.17,418.66,416.97,417.84,24100.0,417.0561,417.5448,415.8593,416.727,24100.0
2025-05-23 10:30:00,417.62,418.63,417.35,417.35,19433.0,416.5075,417.5149,416.2383,416.2383,19433.0
2025-05-23 11:00:00,417.65,419.67,417.33,419.22,16647.0,416.5375,418.5521,416.2183,418.1033,16647.0
2025-05-23 11:30:00,419.45,421.12,419.32,419.33,9637.0,418.3327,419.9982,418.203,418.213,9637.0
2025-05-23 12:00:00,419.32,419.97,418.84,419.96,6214.0,418.203,418.8513,417.7243,418.8413,6214.0
2025-05-23 12:30:00,419.65,420.16,419.28,419.28,5864.0,418.5321,419.0408,418.1631,418.1631,5864.0
2025-05-23 13:00:00,419.38,420.58,419.37,420.58,5842.0,418.2629,419.4597,418.2529,419.4597,5842.0
2025-05-23 13:30:00,420.63,420.63,419.36,420.33,9211.0,419.5095,419.5095,418.2429,419.2103,9211.0
2025-05-23 14:00:00,420.77,421.08,420.42,420.8,7180.0,419.6492,419.9583,419.3001,419.6791,7180.0
2025-05-23 14:30:00,420.81,421.18,420.42,420.52,8044.0,419.689,420.0581,419.3001,419.3998,8044.0
2025-05-23 15:00:00,420.49,420.8,420.19,420.37,11795.0,419.3699,419.6791,419.0707,419.2502,11795.0
2025-05-23 15:30:00,420.57,421.0,418.87,418.92,45707.0,419.4497,419.8785,417.7542,417.8041,45707.0
2025-05-27 09:30:00,421.41,425.21,420.23,423.52,33493.0,420.2874,424.0773,419.1106,422.3918,33493.0
2025-05-27 10:00:00,423.52,424.03,421.1,422.71,22856.0,422.3918,422.9005,419.9783,421.584,22856.0
2025-05-27 10:30:00,422.63,422.86,421.63,422.08,9039.0,421.5042,421.7336,420.5069,420.9557,9039.0
2025-05-27 11:00:00,422.25,422.91,421.82,422.65,11191.0,421.1252,421.7835,420.6964,421.5241,11191.0
2025-05-27 11:30:00,422.72,422.79,421.26,421.26,16167.0,421.594,421.6638,420.1378,420.1378,16167.0
2025-05-27 12:00:00,421.45,421.5,420.13,420.52,12948.0,420.3273,420.3772,419.0109,419.3998,12948.0
2025-05-27 12:30:00,420.53,421.41,420.09,421.31,10973.0,419.4098,420.2874,418.971,420.1877,10973.0
2025-05-27 13:00:00,421.1,421.52,420.53,421.07,20749.0,419.9783,420.3972,419.4098,419.9484,20749.0
2025-05-27 13:30:00,421.03,421.34,420.65,421.11,15833.0,419.9085,420.2176,419.5295,419.9882,15833.0
2025-05-27 14:00:00,421.33,421.41,420.17,420.46,22398.0,420.2077,420.2874,419.0508,419.34,22398.0
2025-05-27 14:30:00,420.43,420.99,420.1,420.84,32572.0,419.3101,419.8686,418.9809,419.719,32572.0
2025-05-27 15:00:00,420.72,421.12,420.44,420.6,22245.0,419.5993,419.9982,419.32,419.4796,22245.0
2025-05-27 15:30:00,420.73,421.29,419.83,420.3,85775.0,419.6093,420.1678,418.7117,419.1804,85775.0
2025-05-28 09:30:00,421.21,424.01,421.2,423.04,34603.0,420.088,422.8805,420.078,421.9131,34603.0
2025-05-28 10:00:00,422.86,422.86,420.52,421.6,71831.0,421.7336,421.7336,419.3998,420.4769,71831.0
2025-05-28 10:30:00,421.34,422.25,420.86,421.04,15791.0,420.2176,421.1252,419.7389,419.9184,15791.0
2025-05-28 11:00:00,421.15,421.35,418.05,418.62,56226.0,420.0281,420.2276,416.9364,417.5049,56226.0
2025-05-28 11:30:00,418.59,419.16,417.9,418.88,10740.0,417.475,418.0434,416.7868,417.7642,10740.0
2025-05-28 12:00:00,418.88,419.85,418.87,419.53,15379.0,417.7642,418.7316,417.7542,418.4125,15379.0
2025-05-28 12:30:00,419.72,420.41,419.44,420.34,12562.0,418.602,419.2901,418.3227,419.2203,12562.0
2025-05-28 13:00:00,420.28,422.01,420.06,421.74,25834.0,419.1605,420.8859,418.941,420.6166,25834.0
2025-05-28 13:30:00,422.25,423.69,421.76,423.36,28777.0,421.1252,422.5614,420.6365,422.2323,28777.0
2025-05-28 14:00:00,423.51,424.54,423.1,424.46,47732.0,422.3819,423.4091,421.9729,423.3293,47732.0
2025-05-28 14:30:00,424.24,425.0,423.2,423.99,30883.0,423.1099,423.8679,422.0727,422.8606,30883.0
2025-05-28 15:00:00,424.0,424.0,422.01,422.13,43335.0,422.8705,422.8705,420.8859,421.0055,43335.0
2025-05-28 15:30:00,422.08,422.65,419.85,420.83,129930.0,420.9557,421.5241,418.7316,419.709,129930.0
2025-05-29 09:30:00,419.8,421.73,412.36,418.2,54005.0,418.6817,420.6066,411.2616,417.086,54005.0
2025-05-29 10:00:00,418.25,419.07,416.28,417.62,26407.0,417.1359,417.9537,415.1711,416.5075,26407.0
2025-05-29 10:30:00,417.65,418.9,417.44,418.9,14171.0,416.5375,417.7841,416.328,417.7841,14171.0
2025-05-29 11:00:00,418.9,419.61,417.54,418.19,20387.0,417.7841,418.4922,416.4278,417.076,20387.0
2025-05-29 11:30:00,418.01,418.37,416.99,417.46,31024.0,416.8965,417.2555,415.8792,416.348,31024.0
2025-05-29 12:00:00,417.5,419.02,417.19,418.43,10636.0,416.3879,417.9038,416.0787,417.3154,10636.0
2025-05-29 12:30:00,418.39,418.59,417.7,418.59,12185.0,417.2755,417.475,416.5873,417.475,12185.0
2025-05-29 13:00:00,418.65,418.99,418.26,418.69,8790.0,417.5348,417.8739,417.1458,417.5747,8790.0
2025-05-29 13:30:00,418.69,419.1,418.56,418.91,6227.0,417.5747,417.9836,417.445,417.7941,6227.0
2025-05-29 14:00:00,419.04,419.66,418.65,419.03,19918.0,417.9238,418.5421,417.5348,417.9138,19918.0
2025-05-29 14:30:00,419.16,419.96,418.76,418.77,12240.0,418.0434,418.8413,417.6445,417.6545,12240.0
2025-05-29 15:00:00,418.75,419.52,418.28,419.15,29185.0,417.6345,418.4025,417.1658,418.0335,29185.0
2025-05-29 15:30:00,419.26,419.6,418.05,418.5,63147.0,418.1432,418.4823,416.9364,417.3852,63147.0
2025-05-30 09:30:00,418.0,418.0,415.86,416.32,23311.0,416.8865,416.8865,414.7522,415.211,23311.0
2025-05-30 10:00:00,416.41,417.19,414.92,415.5,24689.0,415.3008,416.0787,413.8147,414.3932,24689.0
2025-05-30 10:30:00,415.6,415.6,411.34,412.99,45466.0,414.4929,414.4929,410.2443,411.8899,45466.0
2025-05-30 11:00:00,413.29,413.56,410.37,411.77,18658.0,412.1891,412.4584,409.2769,410.6731,18658.0
2025-05-30 11:30:00,412.13,413.15,411.7,413.15,19849.0,411.0322,412.0495,410.6033,412.0495,19849.0
2025-05-30 12:00:00,413.15,413.3,410.74,410.75,16489.0,412.0495,412.1991,409.6459,409.6558,16489.0
2025-05-30 12:30:00,410.45,410.72,409.67,410.35,24348.0,409.3566,409.6259,408.5787,409.2569,24348.0
2025-05-30 13:00:00,410.6,413.24,410.6,413.17,23903.0,409.5062,412.1392,409.5062,412.0694,23903.0
2025-05-30 13:30:00,413.03,413.5,412.15,413.49,26973.0,411.9298,412.3985,411.0521,412.3885,26973.0
2025-05-30 14:00:00,413.58,415.68,413.43,415.26,35397.0,412.4783,414.5727,412.3287,414.1538,35397.0
2025-05-30 14:30:00,415.39,415.4,414.89,415.03,23812.0,414.2835,414.2935,413.7848,413.9244,23812.0
2025-05-30 15:00:00,415.03,417.11,415.02,416.91,31670.0,413.9244,415.9989,413.9145,415.7994,31670.0
2025-05-30 15:30:00,417.06,417.25,414.55,415.27,135905.0,415.949,416.1385,413.4457,414.1638,135905.0
2025-06-02 09:30:00,415.13,416.44,413.15,415.05,35832.0,414.0242,415.3307,412.0495,413.9444,35832.0
2025-06-02 10:00:00,414.9,416.43,414.01,416.05,15193.0,413.7948,415.3207,412.9072,414.9417,15193.0
2025-06-02 10:30:00,416.31,417.16,415.07,415.67,14076.0,415.201,416.0488,413.9643,414.5627,14076.0
2025-06-02 11:00:00,415.74,416.23,414.56,414.56,16879.0,414.6326,415.1212,413.4557,413.4557,16879.0
2025-06-02 11:30:00,414.73,415.49,414.48,415.21,16091.0,413.6252,414.3832,413.3759,414.104,16091.0
2025-06-02 12:00:00,415.25,415.37,414.04,414.33,8423.0,414.1439,414.2635,412.9371,413.2263,8423.0
2025-06-02 12:30:00,414.23,414.8,413.81,414.8,79816.0,413.1266,413.6951,412.7077,413.6951,79816.0
2025-06-02 13:00:00,414.81,415.2,414.67,414.96,17316.0,413.705,414.094,413.5654,413.8546,17316.0
2025-06-02 13:30:00,414.97,415.74,414.97,415.68,16511.0,413.8646,414.6326,413.8646,414.5727,16511.0
2025-06-02 14:00:00,415.69,416.79,415.53,416.79,11871.0,414.5827,415.6798,414.4231,415.6798,11871.0
2025-06-02 14:30:00,416.86,417.23,416.6,417.23,8196.0,415.7496,416.1186,415.4903,416.1186,8196.0
2025-06-02 15:00:00,417.28,417.59,416.93,417.55,12826.0,416.1684,416.4776,415.8194,416.4377,12826.0
2025-06-02 15:30:00,417.63,419.24,417.41,419.21,81949.0,416.5175,418.1232,416.2981,418.0933,81949.0
2025-06-03 09:30:00,416.93,423.03,416.93,420.2,72152.0,415.8194,421.9031,415.8194,419.0807,72152.0
2025-06-03 10:00:00,420.69,420.98,418.58,419.28,29095.0,419.5694,419.8586,417.465,418.1631,29095.0
2025-06-03 10:30:00,419.29,421.43,419.29,421.29,20170.0,418.1731,420.3074,418.1731,420.1678,20170.0
2025-06-03 11:00:00,421.34,421.56,420.24,420.92,20374.0,420.2176,420.437,419.1206,419.7988,20374.0
2025-06-03 11:30:00,420.93,423.89,420.88,423.34,25465.0,419.8087,422.7608,419.7589,422.2123,25465.0
2025-06-03 12:00:00,423.34,424.16,422.47,424.0,29097.0,422.2123,423.0301,421.3446,422.8705,29097.0
2025-06-03 12:30:00,424.06,424.76,423.4,424.76,17980.0,422.9304,423.6285,422.2721,423.6285,17980.0
2025-06-03 13:00:00,424.74,425.06,423.97,424.46,23338.0,423.6086,423.9277,422.8406,423.3293,23338.0
2025-06-03 13:30:00,424.66,425.08,423.49,423.49,12224.0,423.5288,423.9477,422.3619,422.3619,12224.0
2025-06-03 14:00:00,423.59,424.5,422.73,424.09,53148.0,422.4616,423.3692,421.6039,422.9603,53148.0
2025-06-03 14:30:00,424.1,424.17,423.32,423.93,17573.0,422.9703,423.0401,422.1924,422.8007,17573.0
2025-06-03 15:00:00,424.07,424.07,421.42,421.81,32733.0,422.9404,422.9404,420.2974,420.6864,32733.0
2025-06-03 15:30:00,421.75,422.77,421.07,422.07,165156.0,420.6265,421.6438,419.9484,420.9457,165156.0
2025-06-04 09:30:00,424.12,424.35,420.55,421.71,21727.0,422.9902,423.2196,419.4297,420.5866,21727.0
2025-06-04 10:00:00,421.38,424.52,421.19,424.52,13094.0,420.2575,423.3892,420.068,423.3892,13094.0
2025-06-04 10:30:00,423.7,423.7,422.62,423.55,4580.0,422.5713,422.5713,421.4942,422.4217,4580.0
2025-06-04 11:00:00,423.11,423.6,422.68,422.86,7434.0,421.9829,422.4716,421.5541,421.7336,7434.0
2025-06-04 11:30:00,423.11,424.01,422.93,423.77,10570.0,421.9829,422.8805,421.8034,422.6412,10570.0
2025-06-04 12:00:00,423.78,423.8,423.15,423.79,3496.0,422.6511,422.6711,422.0228,422.6611,3496.0
2025-06-04 12:30:00,423.85,423.85,422.65,422.94,3059.0,422.7209,422.7209,421.5241,421.8134,3059.0
2025-06-04 13:00:00,422.94,423.21,422.28,422.68,10386.0,421.8134,422.0827,421.1551,421.5541,10386.0
2025-06-04 13:30:00,422.68,422.84,420.5,420.81,33561.0,421.5541,421.7136,419.3799,419.689,33561.0
2025-06-04 14:00:00,420.77,421.0,420.1,420.56,84392.0,419.6492,419.8785,418.9809,419.4397,84392.0
2025-06-04 14:30:00,420.58,420.8,418.79,419.08,42554.0,419.4597,419.6791,417.6744,417.9637,42554.0
2025-06-04 15:00:00,419.13,419.86,418.12,418.22,18173.0,418.0135,418.7416,417.0062,417.1059,18173.0
2025-06-04 15:30:00,418.21,419.55,417.37,417.4,131053.0,417.096,418.4324,416.2582,416.2881,131053.0
2025-06-05 09:30:00,418.86,419.75,414.25,416.97,35062.0,417.7442,418.6319,413.1465,415.8593,35062.0
2025-06-05 10:00:00,416.98,417.16,413.22,414.1,18590.0,415.8692,416.0488,412.1193,412.9969,18590.0
2025-06-05 10:30:00,414.66,415.75,413.57,415.4,10740.0,413.5554,414.6425,412.4683,414.2935,10740.0
2025-06-05 11:00:00,415.54,416.35,414.9,415.69,69785.0,414.4331,415.2409,413.7948,414.5827,69785.0
2025-06-05 11:30:00,415.88,416.12,415.17,416.04,31571.0,414.7722,415.0115,414.0641,414.9318,31571.0
2025-06-05 12:00:00,416.16,416.65,415.54,415.56,24221.0,415.0514,415.5401,414.4331,414.453,24221.0
2025-06-05 12:30:00,415.75,416.17,414.4,414.97,13403.0,414.6425,415.0614,413.2961,413.8646,13403.0
2025-06-05 13:00:00,414.88,416.66,414.42,416.28,136923.0,413.7748,415.5501,413.3161,415.1711,136923.0
2025-06-05 13:30:00,416.32,417.62,416.25,416.63,12242.0,415.211,416.5075,415.1412,415.5202,12242.0
2025-06-05 14:00:00,417.08,417.14,415.64,416.81,10479.0,415.969,416.0288,414.5328,415.6997,10479.0
2025-06-05 14:30:00,417.04,417.7,416.82,416.91,10510.0,415.9291,416.5873,415.7097,415.7994,10510.0
2025-06-05 15:00:00,417.09,417.86,416.15,416.62,14945.0,415.979,416.7469,415.0415,415.5102,14945.0
2025-06-05 15:30:00,416.64,417.74,415.61,416.2,44500.0,415.5302,416.6272,414.5029,415.0913,44500.0
2025-06-06 09:30:00,418.12,419.38,417.39,419.38,13395.0,417.0062,418.2629,416.2782,418.2629,13395.0
2025-06-06 10:00:00,419.41,421.22,419.14,420.44,11883.0,418.2928,420.098,418.0235,419.32,11883.0
2025-06-06 10:30:00,420.44,421.1,420.28,420.57,11311.0,419.32,419.9783,419.1605,419.4497,11311.0
2025-06-06 11:00:00,420.27,420.43,417.68,418.64,22858.0,419.1505,419.3101,416.5674,417.5248,22858.0
2025-06-06 11:30:00,418.48,418.68,417.66,418.4,5824.0,417.3653,417.5647,416.5474,417.2855,5824.0
2025-06-06 12:00:00,418.24,418.62,417.87,418.03,5132.0,417.1259,417.5049,416.7569,416.9165,5132.0
2025-06-06 12:30:00,418.01,418.04,416.78,416.9,3463.0,416.8965,416.9264,415.6698,415.7895,3463.0
2025-06-06 13:00:00,416.9,417.76,416.58,417.68,3850.0,415.7895,416.6472,415.4703,416.5674,3850.0
2025-06-06 13:30:00,417.66,417.89,417.52,417.52,3768.0,416.5474,416.7768,416.4078,416.4078,3768.0
2025-06-06 14:00:00,417.71,418.71,417.7,418.14,4300.0,416.5973,417.5946,416.5873,417.0262,4300.0
2025-06-06 14:30:00,418.21,418.68,417.89,418.03,4605.0,417.096,417.5647,416.7768,416.9165,4605.0
2025-06-06 15:00:00,418.03,418.36,417.76,418.25,11742.0,416.9165,417.2456,416.6472,417.1359,11742.0
2025-06-06 15:30:00,418.13,418.31,417.39,417.88,37419.0,417.0162,417.1957,416.2782,416.7669,37419.0
2025-06-09 09:30:00,416.54,417.8,413.59,413.62,10185.0,415.4304,416.6871,412.4883,412.5182,10185.0
2025-06-09 10:00:00,413.73,415.1,413.17,413.99,10288.0,412.6279,413.9943,412.0694,412.8872,10288.0
2025-06-09 10:30:00,413.31,413.5,411.76,413.47,7766.0,412.209,412.3985,410.6632,412.3686,7766.0
2025-06-09 11:00:00,413.22,413.77,413.03,413.14,4373.0,412.1193,412.6678,411.9298,412.0395,4373.0
2025-06-09 11:30:00,413.25,415.1,413.18,414.77,6438.0,412.1492,413.9943,412.0794,413.6651,6438.0
2025-06-09 12:00:00,414.6,415.0,414.34,414.78,4122.0,413.4956,413.8945,413.2363,413.6751,4122.0
2025-06-09 12:30:00,414.7,414.9,414.3,414.36,5260.0,413.5953,413.7948,413.1964,413.2562,5260.0
2025-06-09 13:00:00,414.4,414.87,413.94,414.8,12550.0,413.2961,413.7649,412.8373,413.6951,12550.0
2025-06-09 13:30:00,414.62,414.9,414.31,414.84,6845.0,413.5155,413.7948,413.2064,413.7349,6845.0
2025-06-09 14:00:00,414.86,415.17,414.76,414.89,6409.0,413.7549,414.0641,413.6552,413.7848,6409.0
2025-06-09 14:30:00,414.86,415.07,414.54,415.02,10586.0,413.7549,413.9643,413.4357,413.9145,10586.0
2025-06-09 15:00:00,415.04,415.29,414.29,414.3,8054.0,413.9344,414.1838,413.1864,413.1964,8054.0
2025-06-09 15:30:00,414.57,414.57,412.7,412.99,52336.0,413.4657,413.4657,411.6007,411.8899,52336.0
2025-06-10 09:30:00,412.97,413.53,410.82,411.24,24142.0,411.8699,412.4284,409.7257,410.1445,24142.0
2025-06-10 10:00:00,411.43,414.14,410.48,413.54,20817.0,410.334,413.0368,409.3866,412.4384,20817.0
2025-06-10 10:30:00,413.4,413.52,412.02,412.24,10637.0,412.2988,412.4185,410.9225,411.1419,10637.0
2025-06-10 11:00:00,412.31,413.27,411.4,411.4,14989.0,411.2117,412.1691,410.3041,410.3041,14989.0
2025-06-10 11:30:00,411.43,412.69,411.2,412.37,8394.0,410.334,411.5907,410.1046,411.2715,8394.0
2025-06-10 12:00:00,412.68,412.82,411.67,411.78,12605.0,411.5807,411.7203,410.5734,410.6831,12605.0
2025-06-10 12:30:00,411.67,412.43,411.38,411.71,17286.0,410.5734,411.3314,410.2842,410.6133,17286.0
2025-06-10 13:00:00,411.94,412.59,411.48,411.48,16386.0,410.8427,411.4909,410.3839,410.3839,16386.0
2025-06-10 13:30:00,411.54,412.04,411.54,411.74,7940.0,410.4437,410.9424,410.4437,410.6432,7940.0
2025-06-10 14:00:00,411.61,412.14,411.35,411.87,9653.0,410.5136,411.0421,410.2542,410.7729,9653.0
2025-06-10 14:30:00,411.87,412.4,411.72,412.1,12475.0,410.7729,411.3014,410.6233,411.0022,12475.0
2025-06-10 15:00:00,412.23,412.84,412.23,412.57,15646.0,411.1319,411.7403,411.1319,411.471,15646.0
2025-06-10 15:30:00,412.57,412.6,411.43,412.32,55313.0,411.471,411.5009,410.334,411.2217,55313.0
2025-06-11 09:30:00,412.4,413.03,407.48,410.84,68910.0,411.3014,411.9298,406.3946,409.7456,68910.0
2025-06-11 10:00:00,411.09,412.34,410.3,410.76,33617.0,409.9949,411.2416,409.207,409.6658,33617.0
2025-06-11 10:30:00,410.7,410.7,409.56,410.49,12663.0,409.606,409.606,408.469,409.3965,12663.0
2025-06-11 11:00:00,410.48,411.87,410.36,411.02,6772.0,409.3866,410.7729,409.2669,409.9251,6772.0
2025-06-11 11:30:00,411.23,411.73,410.37,411.01,9978.0,410.1346,410.6332,409.2769,409.9152,9978.0
2025-06-11 12:00:00,410.96,411.05,410.19,410.2,7916.0,409.8653,409.955,409.0973,409.1073,7916.0
2025-06-11 12:30:00,410.35,410.88,409.85,410.88,19677.0,409.2569,409.7855,408.7582,409.7855,19677.0
2025-06-11 13:00:00,410.39,411.18,410.2,410.83,8827.0,409.2968,410.0847,409.1073,409.7356,8827.0
2025-06-11 13:30:00,410.93,410.93,409.69,409.88,10194.0,409.8354,409.8354,408.5987,408.7882,10194.0
2025-06-11 14:00:00,409.88,409.88,408.51,409.12,14743.0,408.7882,408.7882,407.4218,408.0302,14743.0
2025-06-11 14:30:00,409.11,409.45,408.44,408.49,14973.0,408.0202,408.3593,407.352,407.4019,14973.0
2025-06-11 15:00:00,408.48,409.06,408.12,408.54,17537.0,407.3919,407.9703,407.0329,407.4517,17537.0
2025-06-11 15:30:00,408.73,409.39,408.37,408.97,62138.0,407.6412,408.2995,407.2822,407.8806,62138.0
2025-06-12 09:30:00,412.04,414.51,407.83,410.36,52565.0,410.9424,413.4058,406.7436,409.2669,52565.0
2025-06-12 10:00:00,409.86,410.94,409.33,409.77,22662.0,408.7682,409.8453,408.2396,408.6785,22662.0
2025-06-12 10:30:00,409.72,411.06,409.43,410.49,10261.0,408.6286,409.965,408.3394,409.3965,10261.0
2025-06-12 11:00:00,410.63,411.63,410.62,411.63,11356.0,409.5362,410.5335,409.5262,410.5335,11356.0
2025-06-12 11:30:00,412.29,412.83,411.88,412.72,8314.0,411.1917,411.7303,410.7828,411.6206,8314.0
2025-06-12 12:00:00,412.44,413.32,412.34,412.83,15729.0,411.3413,412.219,411.2416,411.7303,15729.0
2025-06-12 12:30:00,412.83,413.53,412.38,412.81,6877.0,411.7303,412.4284,411.2815,411.7104,6877.0
2025-06-12 13:00:00,412.91,413.56,412.67,412.75,12537.0,411.8101,412.4584,411.5707,411.6505,12537.0
2025-06-12 13:30:00,413.03,413.25,412.67,412.74,6050.0,411.9298,412.1492,411.5707,411.6405,6050.0
2025-06-12 14:00:00,412.74,413.69,412.71,413.46,12266.0,411.6405,412.588,411.6106,412.3586,12266.0
2025-06-12 14:30:00,413.34,413.5,413.0,413.24,5437.0,412.2389,412.3985,411.8999,412.1392,5437.0
2025-06-12 15:00:00,413.26,413.26,412.61,412.61,7300.0,412.1592,412.1592,411.5109,411.5109,7300.0
2025-06-12 15:30:00,412.57,413.02,412.13,413.01,33727.0,411.471,411.9198,411.0322,411.9098,33727.0
2025-06-13 09:30:00,411.57,412.05,409.68,411.54,24549.0,411.57,412.05,409.68,411.54,24549.0
2025-06-13 10:00:00,411.62,412.23,410.93,411.3,16388.0,411.62,412.23,410.93,411.3,16388.0
2025-06-13 10:30:00,411.35,413.24,411.19,413.0,14060.0,411.35,413.24,411.19,413.0,14060.0
2025-06-13 11:00:00,413.06,413.51,412.63,412.63,22801.0,413.06,413.51,412.63,412.63,22801.0
2025-06-13 11:30:00,412.8,413.01,412.18,412.79,9419.0,412.8,413.01,412.18,412.79,9419.0
2025-06-13 12:00:00,412.59,412.69,412.06,412.27,8242.0,412.59,412.69,412.06,412.27,8242.0
2025-06-13 12:30:00,412.13,412.14,411.45,411.73,4149.0,412.13,412.14,411.45,411.73,4149.0
2025-06-13 13:00:00,411.6,411.71,410.44,410.56,7016.0,411.6,411.71,410.44,410.56,7016.0
2025-06-13 13:30:00,410.35,410.62,410.0,410.23,5526.0,410.35,410.62,410.0,410.23,5526.0
2025-06-13 14:00:00,410.23,410.67,408.51,408.75,11049.0,410.23,410.67,408.51,408.75,11049.0
2025-06-13 14:30:00,408.56,408.94,407.94,408.68,11872.0,408.56,408.94,407.94,408.68,11872.0
2025-06-13 15:00:00,408.68,409.14,407.9,408.72,26796.0,408.68,409.14,407.9,408.72,26796.0
2025-06-13 15:30:00,408.72,409.06,406.97,407.96,110218.0,408.72,409.06,406.97,407.96,110218.0
2025-06-16 09:30:00,408.07,410.85,408.07,410.69,24255.0,408.07,410.85,408.07,410.69,24255.0
2025-06-16 10:00:00,410.79,411.46,409.49,411.41,26111.0,410.79,411.46,409.49,411.41,26111.0
2025-06-16 10:30:00,411.43,412.33,410.27,410.28,27982.0,411.43,412.33,410.27,410.28,27982.0
2025-06-16 11:00:00,410.28,410.64,409.15,409.69,52477.0,410.28,410.64,409.15,409.69,52477.0
2025-06-16 11:30:00,408.86,410.21,408.74,409.72,20124.0,408.86,410.21,408.74,409.72,20124.0
2025-06-16 12:00:00,409.89,410.5,409.38,410.47,14122.0,409.89,410.5,409.38,410.47,14122.0
2025-06-16 12:30:00,410.31,410.5,409.51,410.0,194411.0,410.31,410.5,409.51,410.0,194411.0
2025-06-16 13:00:00,409.96,409.96,408.36,408.76,11224.0,409.96,409.96,408.36,408.76,11224.0
2025-06-16 13:30:00,408.95,409.02,407.38,407.38,5954.0,408.95,409.02,407.38,407.38,5954.0
2025-06-16 14:00:00,407.71,408.38,407.64,407.87,6855.0,407.71,408.38,407.64,407.87,6855.0
2025-06-16 14:30:00,407.94,408.5,407.51,408.5,9261.0,407.94,408.5,407.51,408.5,9261.0
2025-06-16 15:00:00,408.42,408.68,408.13,408.33,14063.0,408.42,408.68,408.13,408.33,14063.0
2025-06-16 15:30:00,408.1,408.75,406.41,407.37,65914.0,408.1,408.75,406.41,407.37,65914.0
2025-06-17 09:30:00,407.29,408.52,406.19,407.56,30446.0,407.29,408.52,406.19,407.56,30446.0
2025-06-17 10:00:00,407.91,408.05,406.69,407.51,14179.0,407.91,408.05,406.69,407.51,14179.0
2025-06-17 10:30:00,407.05,407.49,406.49,406.6,24472.0,407.05,407.49,406.49,406.6,24472.0
2025-06-17 11:00:00,406.61,407.19,406.19,406.66,56491.0,406.61,407.19,406.19,406.66,56491.0
2025-06-17 11:30:00,406.77,407.82,406.65,407.4,15412.0,406.77,407.82,406.65,407.4,15412.0
2025-06-17 12:00:00,407.42,407.73,406.8,407.14,15484.0,407.42,407.73,406.8,407.14,15484.0
2025-06-17 12:30:00,407.21,407.73,406.64,406.89,15142.0,407.21,407.73,406.64,406.89,15142.0
2025-06-17 13:00:00,406.89,407.18,406.0,406.08,17583.0,406.89,407.18,406.0,406.08,17583.0
2025-06-17 13:30:00,406.06,406.24,404.64,404.91,23321.0,406.06,406.24,404.64,404.91,23321.0
2025-06-17 14:00:00,404.54,405.61,404.03,405.32,32903.0,404.54,405.61,404.03,405.32,32903.0
2025-06-17 14:30:00,405.5,405.93,405.25,405.86,6526.0,405.5,405.93,405.25,405.86,6526.0
2025-06-17 15:00:00,405.86,406.16,405.51,406.11,9697.0,405.86,406.16,405.51,406.11,9697.0
2025-06-17 15:30:00,405.96,406.43,405.7,406.33,44567.0,405.96,406.43,405.7,406.33,44567.0
2025-06-18 09:30:00,406.8,407.3,404.9,405.56,22503.0,406.8,407.3,404.9,405.56,22503.0
2025-06-18 10:00:00,405.48,406.21,404.95,405.04,12819.0,405.48,406.21,404.95,405.04,12819.0
2025-06-18 10:30:00,405.01,406.11,404.71,405.78,16079.0,405.01,406.11,404.71,405.78,16079.0
2025-06-18 11:00:00,405.5,407.53,405.49,406.46,10792.0,405.5,407.53,405.49,406.46,10792.0
2025-06-18 11:30:00,406.5,406.54,405.93,406.16,10081.0,406.5,406.54,405.93,406.16,10081.0
2025-06-18 12:00:00,406.22,406.89,406.11,406.35,5177.0,406.22,406.89,406.11,406.35,5177.0
2025-06-18 12:30:00,406.27,406.54,405.98,406.26,2594.0,406.27,406.54,405.98,406.26,2594.0
2025-06-18 13:00:00,406.26,406.54,405.94,405.96,3188.0,406.26,406.54,405.94,405.96,3188.0
2025-06-18 13:30:00,405.93,406.4,405.58,405.81,4258.0,405.93,406.4,405.58,405.81,4258.0
2025-06-18 14:00:00,405.91,406.33,405.33,405.7,10283.0,405.91,406.33,405.33,405.7,10283.0
2025-06-18 14:30:00,405.7,407.02,405.06,405.41,24302.0,405.7,407.02,405.06,405.41,24302.0
2025-06-18 15:00:00,405.42,405.95,404.6,404.66,16695.0,405.42,405.95,404.6,404.66,16695.0
2025-06-18 15:30:00,404.55,405.43,403.92,404.74,75011.0,404.55,405.43,403.92,404.74,75011.0
2025-06-20 09:30:00,406.05,411.16,405.39,408.99,105574.0,406.05,411.16,405.39,408.99,105574.0
2025-06-20 10:00:00,409.48,411.2,409.28,410.37,8870.0,409.48,411.2,409.28,410.37,8870.0
2025-06-20 10:30:00,410.49,410.55,409.64,409.64,9374.0,410.49,410.55,409.64,409.64,9374.0
2025-06-20 11:00:00,409.34,410.35,409.22,409.58,7240.0,409.34,410.35,409.22,409.58,7240.0
2025-06-20 11:30:00,409.83,409.93,407.79,407.85,11188.0,409.83,409.93,407.79,407.85,11188.0
2025-06-20 12:00:00,407.75,407.75,405.54,406.94,16176.0,407.75,407.75,405.54,406.94,16176.0
2025-06-20 12:30:00,406.94,407.11,406.14,406.3,11069.0,406.94,407.11,406.14,406.3,11069.0
2025-06-20 13:00:00,406.26,406.68,405.91,405.91,7909.0,406.26,406.68,405.91,405.91,7909.0
2025-06-20 13:30:00,405.87,406.14,405.29,405.48,13125.0,405.87,406.14,405.29,405.48,13125.0
2025-06-20 14:00:00,405.4,406.63,405.39,405.67,8844.0,405.4,406.63,405.39,405.67,8844.0
2025-06-20 14:30:00,405.82,406.02,404.51,404.52,13020.0,405.82,406.02,404.51,404.52,13020.0
2025-06-20 15:00:00,404.65,405.17,404.42,404.59,18147.0,404.65,405.17,404.42,404.59,18147.0
2025-06-20 15:30:00,404.62,406.49,404.37,406.14,109767.0,404.62,406.49,404.37,406.14,109767.0